UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,301.60 -1.30 (-0.06%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,550.67 -2,468.79 (-4.84%)
Trigano S.A. (0NX0.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:03PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 146.90 | 146.90 | 143.40 | 143.85 | 143.85 | 382 |
| 29 Apr 2024 | 145.60 | 146.90 | 144.90 | 145.30 | 145.30 | 236 |
| 26 Apr 2024 | 145.50 | 145.70 | 143.80 | 144.10 | 144.10 | 2,404 |
| 25 Apr 2024 | 144.40 | 145.00 | 142.10 | 142.15 | 142.15 | 3,702 |
| 24 Apr 2024 | 145.00 | 145.00 | 143.68 | 144.40 | 144.40 | 2,979 |
| 23 Apr 2024 | 142.45 | 144.70 | 142.09 | 144.40 | 144.40 | 4,786 |
| 22 Apr 2024 | 148.10 | 150.40 | 140.20 | 143.55 | 143.55 | 10,840 |
| 19 Apr 2024 | 150.65 | 150.60 | 148.80 | 149.30 | 149.30 | 5,071 |
| 18 Apr 2024 | 151.75 | 152.20 | 150.91 | 152.00 | 152.00 | 23,927 |
| 17 Apr 2024 | 152.20 | 153.40 | 151.99 | 152.40 | 152.40 | 3,293 |
| 16 Apr 2024 | 153.70 | 153.90 | 149.30 | 153.80 | 153.80 | 2,391 |
| 15 Apr 2024 | 155.75 | 157.30 | 156.00 | 156.40 | 156.40 | 1,553 |
| 12 Apr 2024 | 158.45 | 160.00 | 155.81 | 155.65 | 155.65 | 6,973 |
| 11 Apr 2024 | 157.00 | 158.20 | 156.80 | 157.50 | 157.50 | 5,416 |
| 10 Apr 2024 | 160.30 | 160.40 | 157.09 | 158.15 | 158.15 | 2,554 |
| 09 Apr 2024 | 159.05 | 159.90 | 158.60 | 159.35 | 159.35 | 1,805 |
| 08 Apr 2024 | 158.65 | 160.80 | 158.20 | 160.70 | 160.70 | 4,198 |
| 05 Apr 2024 | 157.40 | 157.91 | 156.20 | 156.60 | 156.60 | 2,192 |
| 04 Apr 2024 | 158.05 | 159.30 | 156.50 | 157.70 | 157.70 | 4,243 |
| 03 Apr 2024 | 158.05 | 158.20 | 156.50 | 158.05 | 158.05 | 2,518 |
| 02 Apr 2024 | 164.20 | 163.00 | 157.91 | 158.05 | 158.05 | 6,529 |
| 28 Mar 2024 | 152.10 | 163.60 | 153.50 | 163.75 | 163.75 | 21,844 |
| 27 Mar 2024 | 146.95 | 148.20 | 145.30 | 146.15 | 146.15 | 2,551 |
| 26 Mar 2024 | 145.00 | 146.31 | 144.10 | 145.20 | 145.20 | 3,214 |
| 25 Mar 2024 | 145.20 | 145.63 | 143.20 | 143.45 | 143.45 | 2,472 |
| 22 Mar 2024 | 146.05 | 146.80 | 145.70 | 146.25 | 146.25 | 1,533 |
| 21 Mar 2024 | 146.75 | 146.70 | 145.10 | 145.20 | 145.20 | 2,287 |
| 20 Mar 2024 | 147.55 | 146.70 | 144.80 | 146.95 | 146.95 | 4,322 |
| 19 Mar 2024 | 147.35 | 147.80 | 146.30 | 147.05 | 147.05 | 972 |
| 18 Mar 2024 | 145.00 | 147.90 | 145.10 | 147.55 | 147.55 | 2,387 |
| 15 Mar 2024 | 142.65 | 145.10 | 142.70 | 143.35 | 143.35 | 2,860 |
| 14 Mar 2024 | 142.95 | 144.10 | 142.69 | 143.65 | 143.65 | 8,023 |
| 13 Mar 2024 | 145.20 | 145.50 | 143.30 | 143.55 | 143.55 | 1,435 |
| 12 Mar 2024 | 143.35 | 145.31 | 142.50 | 143.55 | 143.55 | 4,207 |
| 11 Mar 2024 | 145.30 | 145.00 | 142.40 | 142.65 | 142.65 | 3,605 |
| 08 Mar 2024 | 145.00 | 145.40 | 143.90 | 145.20 | 145.20 | 2,609 |
| 07 Mar 2024 | 145.30 | 145.90 | 143.90 | 145.70 | 145.70 | 3,831 |
| 06 Mar 2024 | 148.60 | 148.60 | 146.50 | 148.30 | 148.30 | 2,547 |
| 05 Mar 2024 | 151.75 | 151.10 | 148.50 | 149.70 | 149.70 | 1,690 |
| 04 Mar 2024 | 151.45 | 151.40 | 149.99 | 150.75 | 150.75 | 2,437 |
| 01 Mar 2024 | 149.10 | 152.40 | 149.90 | 152.00 | 152.00 | 3,047 |
| 29 Feb 2024 | 152.70 | 153.50 | 148.54 | 148.30 | 148.30 | 5,472 |
| 28 Feb 2024 | 151.25 | 153.50 | 152.10 | 151.65 | 151.65 | 4,999 |
| 27 Feb 2024 | 149.00 | 151.21 | 148.00 | 151.05 | 151.05 | 1,898 |
| 26 Feb 2024 | 150.05 | 149.50 | 146.50 | 149.30 | 149.30 | 2,268 |
| 23 Feb 2024 | 150.55 | 149.90 | 148.29 | 148.10 | 148.10 | 1,064 |
| 22 Feb 2024 | 147.85 | 150.80 | 148.40 | 150.35 | 150.35 | 3,967 |
| 21 Feb 2024 | 145.90 | 147.30 | 145.80 | 145.50 | 145.50 | 1,264 |
| 20 Feb 2024 | 145.40 | 145.50 | 144.50 | 145.00 | 145.00 | 2,501 |
| 19 Feb 2024 | 145.40 | 145.60 | 143.50 | 144.20 | 144.20 | 4,751 |
| 16 Feb 2024 | 144.80 | 145.00 | 144.20 | 144.70 | 144.70 | 2,199 |
| 15 Feb 2024 | 146.45 | 146.00 | 143.00 | 143.75 | 143.75 | 3,112 |
| 14 Feb 2024 | 144.10 | 144.90 | 144.20 | 145.10 | 145.10 | 4,744 |
| 13 Feb 2024 | 145.70 | 145.70 | 142.90 | 143.55 | 143.55 | 2,669 |
| 12 Feb 2024 | 145.20 | 147.00 | 145.40 | 146.05 | 146.05 | 3,195 |
| 09 Feb 2024 | 147.15 | 146.80 | 144.70 | 146.25 | 146.25 | 1,844 |
| 08 Feb 2024 | 150.05 | 150.20 | 147.00 | 147.55 | 147.55 | 3,223 |
| 07 Feb 2024 | 149.90 | 150.20 | 148.60 | 149.80 | 149.80 | 3,659 |
| 06 Feb 2024 | 148.50 | 149.70 | 146.20 | 148.50 | 148.50 | 5,294 |
| 05 Feb 2024 | 148.30 | 149.50 | 147.70 | 148.30 | 148.30 | 5,328 |
| 02 Feb 2024 | 146.95 | 149.50 | 147.30 | 147.35 | 147.35 | 7,117 |
| 01 Feb 2024 | 146.35 | 148.00 | 146.20 | 146.05 | 146.05 | 2,145 |
| 31 Jan 2024 | 144.80 | 147.00 | 144.10 | 146.35 | 146.35 | 3,976 |
| 30 Jan 2024 | 143.65 | 144.40 | 143.00 | 144.30 | 144.30 | 22,490 |
| 29 Jan 2024 | 144.30 | 145.10 | 143.50 | 144.50 | 144.50 | 2,502 |
| 26 Jan 2024 | 143.45 | 144.50 | 143.30 | 143.75 | 143.75 | 1,559 |
| 25 Jan 2024 | 143.65 | 143.76 | 142.30 | 142.95 | 142.95 | 1,135 |
| 24 Jan 2024 | 145.20 | 144.70 | 142.20 | 142.45 | 142.45 | 3,570 |
| 23 Jan 2024 | 142.35 | 145.20 | 142.70 | 143.45 | 143.45 | 2,580 |
| 22 Jan 2024 | 141.20 | 143.09 | 141.90 | 143.15 | 143.15 | 25,624 |
| 19 Jan 2024 | 141.70 | 142.80 | 141.19 | 142.15 | 142.15 | 8,063 |
| 18 Jan 2024 | 138.45 | 141.70 | 139.20 | 140.90 | 140.90 | 2,551 |
| 17 Jan 2024 | 141.00 | 141.00 | 136.60 | 138.15 | 138.15 | 1,580 |
| 17 Jan 2024 | 1.75 Dividend | |||||
| 16 Jan 2024 | 142.95 | 143.40 | 140.60 | 140.70 | 138.95 | 33,157 |
| 15 Jan 2024 | 142.80 | 143.90 | 142.00 | 143.45 | 141.67 | 4,805 |
| 12 Jan 2024 | 142.45 | 144.60 | 141.60 | 142.15 | 140.38 | 3,276 |
| 11 Jan 2024 | 141.70 | 143.00 | 140.40 | 141.20 | 139.44 | 5,175 |
| 10 Jan 2024 | 143.45 | 143.30 | 139.10 | 140.40 | 138.65 | 7,098 |
| 09 Jan 2024 | 144.90 | 148.80 | 143.60 | 146.15 | 144.33 | 9,290 |
| 08 Jan 2024 | 140.50 | 142.60 | 140.27 | 142.75 | 140.97 | 2,643 |
| 05 Jan 2024 | 142.05 | 140.81 | 137.80 | 140.00 | 138.26 | 1,975 |
| 04 Jan 2024 | 140.80 | 141.50 | 140.10 | 141.20 | 139.44 | 4,486 |
| 03 Jan 2024 | 146.05 | 146.40 | 140.60 | 141.80 | 140.04 | 70,331 |
| 02 Jan 2024 | 147.75 | 149.50 | 146.00 | 146.55 | 144.73 | 28,164 |
| 29 Dec 2023 | 149.50 | 149.40 | 148.16 | 148.60 | 146.75 | 1,308 |
| 28 Dec 2023 | 149.40 | 150.00 | 148.00 | 149.50 | 147.64 | 3,136 |
| 27 Dec 2023 | 146.25 | 149.41 | 146.60 | 148.90 | 147.05 | 4,524 |
| 22 Dec 2023 | 145.80 | 146.80 | 145.20 | 146.05 | 144.23 | 1,972 |
| 21 Dec 2023 | 146.05 | 146.70 | 143.30 | 144.20 | 142.41 | 5,583 |
| 20 Dec 2023 | 144.50 | 147.80 | 145.00 | 145.90 | 144.09 | 19,484 |
| 19 Dec 2023 | 142.05 | 146.40 | 142.10 | 144.90 | 143.10 | 23,083 |
| 18 Dec 2023 | 142.05 | 142.60 | 139.40 | 140.40 | 138.65 | 2,893 |
| 15 Dec 2023 | 140.60 | 142.10 | 140.30 | 141.50 | 139.74 | 2,387 |
| 14 Dec 2023 | 140.00 | 142.10 | 138.30 | 140.90 | 139.15 | 6,063 |
| 13 Dec 2023 | 136.60 | 136.80 | 135.09 | 136.80 | 135.10 | 5,675 |
| 12 Dec 2023 | 140.00 | 140.10 | 136.40 | 138.05 | 136.33 | 3,062 |
| 11 Dec 2023 | 142.65 | 141.90 | 140.20 | 141.80 | 140.04 | 1,804 |
| 08 Dec 2023 | 140.80 | 142.40 | 141.40 | 141.70 | 139.94 | 3,621 |
| 07 Dec 2023 | 140.20 | 141.70 | 137.20 | 140.90 | 139.15 | 4,620 |
| *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.