Sixt SE (0NW7.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:12PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 61.63 | 62.95 | 61.40 | 62.45 | 62.45 | 1,455 |
| 25 Jul 2024 | 61.78 | 62.05 | 58.80 | 62.05 | 62.05 | 5,391 |
| 24 Jul 2024 | 63.38 | 64.00 | 62.45 | 62.85 | 62.85 | 1,943 |
| 23 Jul 2024 | 65.28 | 65.40 | 63.40 | 63.58 | 63.58 | 3,071 |
| 22 Jul 2024 | 64.85 | 65.65 | 64.50 | 65.57 | 65.57 | 1,461 |
| 19 Jul 2024 | 65.28 | 66.80 | 64.05 | 65.43 | 65.43 | 1,989 |
| 18 Jul 2024 | 66.50 | 66.95 | 65.85 | 66.15 | 66.15 | 7,289 |
| 17 Jul 2024 | 67.07 | 67.65 | 66.00 | 66.50 | 66.50 | 949 |
| 16 Jul 2024 | 67.03 | 67.25 | 66.40 | 66.75 | 66.75 | 1,095 |
| 15 Jul 2024 | 67.57 | 67.80 | 66.85 | 67.22 | 67.22 | 956 |
| 12 Jul 2024 | 68.20 | 68.55 | 67.00 | 67.07 | 67.07 | 1,583 |
| 11 Jul 2024 | 67.78 | 68.10 | 66.90 | 67.53 | 67.53 | 2,178 |
| 10 Jul 2024 | 66.90 | 67.90 | 66.60 | 67.57 | 67.57 | 12,177 |
| 09 Jul 2024 | 68.50 | 68.85 | 66.75 | 67.28 | 67.28 | 3,832 |
| 08 Jul 2024 | 68.15 | 69.15 | 67.60 | 68.65 | 68.65 | 7,778 |
| 05 Jul 2024 | 67.88 | 68.65 | 67.35 | 68.00 | 68.00 | 3,344 |
| 04 Jul 2024 | 66.65 | 67.75 | 66.60 | 67.28 | 67.28 | 850 |
| 03 Jul 2024 | 66.10 | 66.60 | 65.10 | 66.15 | 66.15 | 3,299 |
| 02 Jul 2024 | 66.35 | 66.80 | 64.90 | 65.32 | 65.32 | 2,086 |
| 01 Jul 2024 | 67.47 | 68.05 | 65.85 | 66.90 | 66.90 | 2,560 |
| 28 Jun 2024 | 67.13 | 67.90 | 65.85 | 66.75 | 66.75 | 5,780 |
| 27 Jun 2024 | 68.15 | 68.50 | 67.80 | 68.25 | 68.25 | 766 |
| 26 Jun 2024 | 69.43 | 69.85 | 68.25 | 68.40 | 68.40 | 358 |
| 25 Jun 2024 | 70.80 | 70.80 | 68.55 | 69.13 | 69.13 | 914 |
| 24 Jun 2024 | 68.90 | 71.10 | 68.95 | 70.00 | 70.00 | 1,591 |
| 21 Jun 2024 | 68.80 | 69.45 | 68.15 | 68.90 | 68.90 | 8,810 |
| 20 Jun 2024 | 68.25 | 69.30 | 68.15 | 68.35 | 68.35 | 1,241 |
| 19 Jun 2024 | 69.47 | 69.35 | 68.15 | 68.30 | 68.30 | 1,044 |
| 18 Jun 2024 | 69.07 | 69.90 | 68.80 | 70.05 | 70.05 | 10,866 |
| 17 Jun 2024 | 68.35 | 69.65 | 67.30 | 67.93 | 67.93 | 1,274 |
| 14 Jun 2024 | 71.18 | 71.25 | 67.35 | 67.47 | 67.47 | 8,219 |
| 13 Jun 2024 | 72.35 | 72.70 | 70.90 | 71.43 | 71.43 | 6,483 |
| 13 Jun 2024 | 3.9 Dividend | |||||
| 12 Jun 2024 | 74.70 | 76.15 | 74.60 | 76.15 | 72.25 | 865 |
| 11 Jun 2024 | 76.20 | 76.40 | 74.50 | 75.38 | 71.51 | 4,437 |
| 10 Jun 2024 | 74.65 | 75.95 | 74.55 | 75.22 | 71.37 | 668 |
| 07 Jun 2024 | 76.00 | 76.50 | 74.85 | 74.80 | 70.97 | 1,142 |
| 06 Jun 2024 | 77.82 | 78.50 | 75.55 | 75.47 | 71.61 | 2,071 |
| 05 Jun 2024 | 76.00 | 77.25 | 75.30 | 76.50 | 72.58 | 2,713 |
| 04 Jun 2024 | 76.65 | 77.40 | 75.00 | 75.28 | 71.42 | 1,738 |
| 03 Jun 2024 | 76.50 | 77.00 | 75.75 | 76.50 | 72.58 | 3,732 |
| 31 May 2024 | 75.22 | 75.90 | 72.00 | 75.93 | 72.04 | 2,225 |
| 30 May 2024 | 73.38 | 75.75 | 72.80 | 75.57 | 71.70 | 722 |
| 29 May 2024 | 76.00 | 76.50 | 73.80 | 74.25 | 70.45 | 3,990 |
| 28 May 2024 | 76.95 | 78.15 | 75.95 | 76.55 | 72.63 | 1,088 |
| 24 May 2024 | 76.20 | 77.45 | 74.65 | 76.10 | 72.20 | 1,396 |
| 23 May 2024 | 79.38 | 79.70 | 76.75 | 77.57 | 73.60 | 1,621 |
| 22 May 2024 | 78.50 | 79.50 | 78.50 | 78.70 | 74.67 | 598 |
| 21 May 2024 | 79.82 | 80.30 | 78.75 | 79.93 | 75.83 | 1,500 |
| 20 May 2024 | 80.10 | 80.35 | 79.20 | 80.20 | 76.09 | 1,327 |
| 17 May 2024 | 80.60 | 80.90 | 79.60 | 80.25 | 76.14 | 1,707 |
| 16 May 2024 | 81.57 | 82.20 | 79.75 | 80.20 | 76.09 | 3,419 |
| 15 May 2024 | 82.00 | 82.50 | 80.50 | 81.72 | 77.54 | 701 |
| 14 May 2024 | 80.70 | 81.95 | 79.65 | 81.82 | 77.63 | 1,382 |
| 13 May 2024 | 80.00 | 81.05 | 78.95 | 80.70 | 76.57 | 1,384 |
| 10 May 2024 | 79.57 | 80.80 | 79.50 | 80.35 | 76.23 | 2,223 |
| 09 May 2024 | 78.95 | 80.05 | 78.35 | 79.32 | 75.26 | 2,146 |
| 08 May 2024 | 77.07 | 79.95 | 76.35 | 79.32 | 75.26 | 6,078 |
| 07 May 2024 | 78.20 | 78.80 | 77.35 | 78.40 | 74.38 | 2,760 |
| 03 May 2024 | 91.13 | 92.65 | 76.65 | 79.28 | 75.21 | 10,141 |
| 02 May 2024 | 90.55 | 90.36 | 90.36 | 90.40 | 85.77 | 296 |
| 01 May 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 85.68 | - |
| 30 Apr 2024 | 90.65 | 91.20 | 89.95 | 90.30 | 85.68 | 51,311 |
| 29 Apr 2024 | 90.15 | 91.40 | 90.20 | 90.10 | 85.49 | 1,494 |
| 26 Apr 2024 | 89.13 | 91.35 | 87.70 | 90.15 | 85.53 | 2,451 |
| 25 Apr 2024 | 89.82 | 90.45 | 88.00 | 88.75 | 84.20 | 4,206 |
| 24 Apr 2024 | 91.82 | 92.20 | 89.40 | 89.32 | 84.75 | 3,650 |
| 23 Apr 2024 | 91.28 | 91.85 | 89.05 | 91.13 | 86.46 | 4,055 |
| 22 Apr 2024 | 91.72 | 92.55 | 90.00 | 90.90 | 86.24 | 4,072 |
| 19 Apr 2024 | 93.32 | 95.45 | 90.90 | 91.88 | 87.17 | 6,634 |
| 18 Apr 2024 | 89.68 | 95.95 | 85.95 | 94.60 | 89.76 | 20,502 |
| 17 Apr 2024 | 86.10 | 88.40 | 85.60 | 87.38 | 82.90 | 3,259 |
| 16 Apr 2024 | 88.55 | 88.50 | 85.00 | 86.75 | 82.31 | 6,245 |
| 15 Apr 2024 | 90.30 | 92.00 | 89.75 | 89.93 | 85.32 | 1,204 |
| 12 Apr 2024 | 91.47 | 92.70 | 89.98 | 91.03 | 86.36 | 7,407 |
| 11 Apr 2024 | 92.15 | 92.90 | 90.75 | 90.95 | 86.29 | 3,259 |
| 10 Apr 2024 | 91.68 | 94.05 | 91.35 | 93.03 | 88.26 | 4,826 |
| 09 Apr 2024 | 92.55 | 93.55 | 91.30 | 91.72 | 87.03 | 2,129 |
| 08 Apr 2024 | 91.47 | 93.15 | 90.65 | 92.80 | 88.05 | 2,816 |
| 05 Apr 2024 | 89.18 | 91.40 | 88.70 | 90.50 | 85.87 | 3,122 |
| 04 Apr 2024 | 89.47 | 91.05 | 89.10 | 90.55 | 85.91 | 2,941 |
| 03 Apr 2024 | 89.03 | 89.90 | 87.45 | 89.18 | 84.61 | 3,882 |
| 02 Apr 2024 | 92.85 | 93.20 | 88.48 | 90.00 | 85.39 | 11,112 |
| 28 Mar 2024 | 92.35 | 94.70 | 91.55 | 92.00 | 87.29 | 3,103 |
| 27 Mar 2024 | 91.32 | 93.75 | 90.70 | 91.07 | 86.41 | 2,702 |
| 26 Mar 2024 | 90.30 | 91.95 | 89.75 | 91.72 | 87.03 | 2,394 |
| 25 Mar 2024 | 90.10 | 90.80 | 89.50 | 90.10 | 85.49 | 5,316 |
| 22 Mar 2024 | 89.82 | 90.50 | 89.80 | 90.15 | 85.53 | 1,610 |
| 21 Mar 2024 | 89.82 | 91.35 | 87.95 | 89.82 | 85.22 | 7,349 |
| 20 Mar 2024 | 88.20 | 88.50 | 87.45 | 87.72 | 83.23 | 2,434 |
| 19 Mar 2024 | 87.72 | 88.30 | 86.80 | 87.63 | 83.14 | 9,614 |
| 18 Mar 2024 | 88.00 | 88.80 | 86.00 | 88.00 | 83.49 | 5,904 |
| 15 Mar 2024 | 88.45 | 89.25 | 87.70 | 88.55 | 84.01 | 10,209 |
| 14 Mar 2024 | 89.88 | 91.00 | 87.40 | 87.47 | 82.99 | 1,951 |
| 13 Mar 2024 | 88.70 | 90.50 | 87.90 | 90.30 | 85.68 | 29,466 |
| 12 Mar 2024 | 87.93 | 88.65 | 87.20 | 87.68 | 83.18 | 51,047 |
| 11 Mar 2024 | 86.45 | 87.80 | 84.50 | 87.28 | 82.81 | 14,206 |
| 08 Mar 2024 | 87.38 | 88.15 | 86.80 | 87.07 | 82.62 | 2,520 |
| 07 Mar 2024 | 86.95 | 87.80 | 86.20 | 86.60 | 82.16 | 2,386 |
| 06 Mar 2024 | 86.45 | 88.54 | 85.80 | 88.25 | 83.73 | 2,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.