Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (0O05.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 05:39PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 42.95 | 42.95 | 42.95 | 42.95 | 1,365 |
| 02 May 2024 | 2 Dividend | |||||
| 01 May 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 44.15 | - |
| 30 Apr 2024 | 46.50 | 46.05 | 45.70 | 46.15 | 44.15 | 186 |
| 29 Apr 2024 | 46.30 | 46.00 | 45.80 | 46.00 | 44.01 | 88 |
| 26 Apr 2024 | 46.75 | 46.25 | 46.00 | 46.00 | 44.01 | 285 |
| 25 Apr 2024 | 46.50 | 46.25 | 46.25 | 46.35 | 44.34 | 34 |
| 24 Apr 2024 | 47.22 | 46.80 | 46.25 | 46.25 | 44.25 | 80 |
| 23 Apr 2024 | 47.38 | 47.35 | 46.85 | 47.22 | 45.18 | 778 |
| 22 Apr 2024 | 47.13 | 47.65 | 47.05 | 47.67 | 45.61 | 1,129 |
| 19 Apr 2024 | 47.92 | 47.62 | 46.75 | 46.80 | 44.77 | 589 |
| 18 Apr 2024 | 47.83 | 47.00 | 46.30 | 46.55 | 44.53 | 239 |
| 17 Apr 2024 | 46.45 | 47.85 | 47.28 | 47.63 | 45.56 | 1,663 |
| 16 Apr 2024 | 47.38 | 47.64 | 46.67 | 47.08 | 45.03 | 274 |
| 15 Apr 2024 | 48.70 | 49.40 | 48.25 | 48.40 | 46.30 | 805 |
| 12 Apr 2024 | 46.85 | 48.60 | 46.75 | 48.15 | 46.06 | 5,828 |
| 11 Apr 2024 | 47.67 | 47.30 | 46.15 | 46.65 | 44.63 | 474 |
| 10 Apr 2024 | 45.58 | 47.45 | 47.45 | 47.28 | 45.23 | 68 |
| 09 Apr 2024 | 44.70 | 45.45 | 45.45 | 45.33 | 43.36 | 115 |
| 08 Apr 2024 | 44.75 | 44.60 | 44.60 | 44.75 | 42.81 | 102 |
| 05 Apr 2024 | 44.45 | 44.55 | 44.25 | 44.50 | 42.57 | 49 |
| 04 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.40 | 42.48 | 645 |
| 03 Apr 2024 | 44.55 | 44.79 | 44.49 | 44.30 | 42.38 | 347 |
| 02 Apr 2024 | 44.55 | 44.95 | 44.35 | 44.75 | 42.81 | 336 |
| 28 Mar 2024 | 44.65 | 44.48 | 43.95 | 44.05 | 42.14 | 3,047 |
| 27 Mar 2024 | 45.28 | 44.91 | 44.85 | 45.17 | 43.22 | 383 |
| 26 Mar 2024 | 45.17 | 44.90 | 44.90 | 44.90 | 42.95 | 272 |
| 25 Mar 2024 | 44.75 | 44.90 | 44.35 | 44.80 | 42.86 | 544 |
| 22 Mar 2024 | 43.88 | 44.25 | 43.64 | 44.30 | 42.38 | 1,746 |
| 21 Mar 2024 | 44.40 | 44.15 | 43.68 | 43.67 | 41.78 | 38 |
| 20 Mar 2024 | 42.60 | 44.45 | 43.30 | 43.58 | 41.69 | 735 |
| 19 Mar 2024 | 42.15 | 41.95 | 41.75 | 42.40 | 40.56 | 1,625 |
| 18 Mar 2024 | 41.28 | 41.80 | 41.30 | 41.53 | 39.73 | 563 |
| 15 Mar 2024 | 41.33 | 41.67 | 41.30 | 41.58 | 39.77 | 2,384 |
| 14 Mar 2024 | 41.33 | 41.60 | 41.45 | 41.38 | 39.58 | 216 |
| 13 Mar 2024 | 40.75 | 41.30 | 41.10 | 41.03 | 39.25 | 381 |
| 12 Mar 2024 | 40.45 | 41.03 | 40.74 | 41.03 | 39.25 | 231 |
| 11 Mar 2024 | 41.22 | 40.70 | 40.45 | 40.40 | 38.65 | 592 |
| 08 Mar 2024 | 42.10 | 41.90 | 41.25 | 41.47 | 39.68 | 1,215 |
| 07 Mar 2024 | 41.33 | 42.25 | 41.25 | 42.15 | 40.32 | 733 |
| 06 Mar 2024 | 41.33 | 41.54 | 41.54 | 41.17 | 39.39 | 29 |
| 05 Mar 2024 | 41.58 | 41.55 | 41.30 | 41.28 | 39.49 | 448 |
| 04 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 40.28 | - |
| 01 Mar 2024 | 41.72 | 42.06 | 42.06 | 42.10 | 40.28 | 300 |
| 29 Feb 2024 | 41.53 | 41.65 | 41.62 | 41.58 | 39.77 | 11,098 |
| 28 Feb 2024 | 41.72 | 42.00 | 41.20 | 41.83 | 40.01 | 587 |
| 27 Feb 2024 | 41.47 | 41.75 | 41.35 | 41.63 | 39.82 | 8,089 |
| 26 Feb 2024 | 41.28 | 41.90 | 41.67 | 41.88 | 40.06 | 973 |
| 23 Feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 39.77 | - |
| 22 Feb 2024 | 42.15 | 41.93 | 41.87 | 41.58 | 39.77 | 477 |
| 21 Feb 2024 | 41.83 | 41.63 | 41.50 | 41.78 | 39.96 | 247 |
| 20 Feb 2024 | 42.50 | 42.17 | 41.95 | 42.25 | 40.42 | 488 |
| 19 Feb 2024 | 42.60 | 42.70 | 42.50 | 42.60 | 40.75 | 167 |
| 16 Feb 2024 | 42.15 | 42.55 | 42.41 | 42.55 | 40.71 | 830 |
| 15 Feb 2024 | 41.53 | 42.05 | 41.60 | 41.58 | 39.77 | 2,138 |
| 14 Feb 2024 | 41.42 | 41.70 | 41.54 | 41.72 | 39.92 | 137 |
| 13 Feb 2024 | 42.10 | 42.00 | 41.65 | 42.00 | 40.18 | 180 |
| 12 Feb 2024 | 42.10 | 42.00 | 41.75 | 41.83 | 40.01 | 134 |
| 09 Feb 2024 | 42.05 | 42.15 | 41.60 | 42.05 | 40.23 | 1,725 |
| 08 Feb 2024 | 42.55 | 42.31 | 42.10 | 42.40 | 40.56 | 526 |
| 07 Feb 2024 | 43.67 | 43.00 | 42.60 | 42.80 | 40.95 | 332 |
| 06 Feb 2024 | 43.08 | 43.15 | 42.85 | 43.03 | 41.16 | 116 |
| 05 Feb 2024 | 44.10 | 43.65 | 42.92 | 43.28 | 41.40 | 432 |
| 02 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 42.62 | - |
| 01 Feb 2024 | 44.20 | 44.45 | 44.25 | 44.55 | 42.62 | 1,416 |
| 31 Jan 2024 | 44.20 | 43.73 | 43.65 | 43.88 | 41.97 | 3,576 |
| 30 Jan 2024 | 44.80 | 45.17 | 43.90 | 43.83 | 41.93 | 284 |
| 29 Jan 2024 | 46.60 | 45.81 | 45.01 | 45.53 | 43.55 | 58,793 |
| 26 Jan 2024 | 45.22 | 46.50 | 45.52 | 46.05 | 44.05 | 5,175 |
| 25 Jan 2024 | 44.60 | 44.75 | 44.58 | 44.60 | 42.67 | 2,313 |
| 24 Jan 2024 | 44.40 | 44.84 | 44.15 | 44.85 | 42.91 | 3,872 |
| 23 Jan 2024 | 44.30 | 44.15 | 43.60 | 43.63 | 41.73 | 2,146 |
| 22 Jan 2024 | 44.15 | 44.15 | 43.65 | 44.05 | 42.14 | 1,021 |
| 19 Jan 2024 | 44.35 | 44.70 | 43.85 | 44.40 | 42.48 | 1,184 |
| 18 Jan 2024 | 44.00 | 44.25 | 43.65 | 43.63 | 41.73 | 712 |
| 17 Jan 2024 | 43.03 | 43.80 | 43.10 | 43.63 | 41.73 | 2,352 |
| 16 Jan 2024 | 43.67 | 43.90 | 43.60 | 43.47 | 41.59 | 314 |
| 15 Jan 2024 | 43.30 | 43.85 | 43.25 | 43.22 | 41.35 | 3,877 |
| 12 Jan 2024 | 42.65 | 43.80 | 42.60 | 43.58 | 41.69 | 3,785 |
| 11 Jan 2024 | 43.28 | 42.98 | 42.30 | 42.45 | 40.61 | 3,129 |
| 10 Jan 2024 | 43.08 | 42.93 | 42.75 | 42.60 | 40.75 | 11,226 |
| 09 Jan 2024 | 43.72 | 43.50 | 42.80 | 43.42 | 41.54 | 394 |
| 08 Jan 2024 | 43.83 | 43.90 | 43.35 | 43.33 | 41.45 | 1,557 |
| 05 Jan 2024 | 43.22 | 44.05 | 43.10 | 43.72 | 41.83 | 3,318 |
| 04 Jan 2024 | 42.90 | 43.35 | 43.00 | 43.08 | 41.21 | 2,511 |
| 03 Jan 2024 | 43.58 | 42.95 | 42.40 | 42.40 | 40.56 | 1,377 |
| 02 Jan 2024 | 44.45 | 44.25 | 43.00 | 43.33 | 41.45 | 1,953 |
| 29 Dec 2023 | 43.83 | 44.20 | 43.85 | 44.35 | 42.43 | 1,266 |
| 28 Dec 2023 | 43.72 | 43.95 | 43.55 | 43.63 | 41.73 | 4,248 |
| 27 Dec 2023 | 43.17 | 44.15 | 43.70 | 44.05 | 42.14 | 1,106 |
| 22 Dec 2023 | 43.08 | 43.05 | 42.65 | 43.17 | 41.30 | 966 |
| 21 Dec 2023 | 42.60 | 43.05 | 42.65 | 42.60 | 40.75 | 760 |
| 20 Dec 2023 | 43.03 | 42.90 | 42.60 | 42.55 | 40.71 | 565 |
| 19 Dec 2023 | 42.45 | 43.15 | 42.10 | 42.20 | 40.37 | 991 |
| 18 Dec 2023 | 42.20 | 42.70 | 42.43 | 42.70 | 40.85 | 1,633 |
| 15 Dec 2023 | 42.00 | 42.85 | 42.15 | 42.70 | 40.85 | 2,501 |
| 14 Dec 2023 | 41.38 | 42.10 | 41.00 | 41.63 | 39.82 | 3,230 |
| 13 Dec 2023 | 40.30 | 41.10 | 40.40 | 41.03 | 39.25 | 1,415 |
| 12 Dec 2023 | 41.22 | 41.15 | 40.35 | 40.80 | 39.03 | 1,407 |
| 11 Dec 2023 | 41.17 | 41.21 | 40.80 | 41.17 | 39.39 | 2,024 |
| *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.