Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (0O05.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:26PM 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 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 25 Jul 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 24 Jul 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 23 Jul 2024 | 36.55 | 36.45 | 35.85 | 36.00 | 36.00 | 36 |
| 22 Jul 2024 | 36.90 | 36.45 | 36.20 | 36.40 | 36.40 | 10 |
| 19 Jul 2024 | 37.03 | 37.05 | 36.97 | 37.08 | 37.08 | 3,864 |
| 18 Jul 2024 | 36.70 | 36.85 | 36.70 | 36.70 | 36.70 | 1,223 |
| 17 Jul 2024 | 36.05 | 36.45 | 36.05 | 36.40 | 36.40 | 242 |
| 16 Jul 2024 | 35.92 | 36.10 | 35.70 | 35.78 | 35.78 | 694 |
| 15 Jul 2024 | 36.80 | 36.30 | 36.15 | 36.25 | 36.25 | 262 |
| 12 Jul 2024 | 36.10 | 36.70 | 36.50 | 36.50 | 36.50 | 8,203 |
| 11 Jul 2024 | 36.30 | 36.20 | 35.95 | 35.92 | 35.92 | 648 |
| 10 Jul 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 09 Jul 2024 | 37.47 | 36.45 | 36.45 | 36.15 | 36.15 | 2 |
| 08 Jul 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 05 Jul 2024 | 37.92 | 38.10 | 38.10 | 38.05 | 38.05 | 3 |
| 04 Jul 2024 | 38.05 | 38.10 | 38.10 | 38.35 | 38.35 | 17 |
| 03 Jul 2024 | 37.88 | 37.70 | 37.55 | 37.83 | 37.83 | 106 |
| 02 Jul 2024 | 38.00 | 37.75 | 37.75 | 37.88 | 37.88 | 3 |
| 01 Jul 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 28 Jun 2024 | 38.00 | 37.93 | 37.90 | 37.88 | 37.88 | 6,292 |
| 27 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 26 Jun 2024 | 37.63 | 38.30 | 37.85 | 37.88 | 37.88 | 10,846 |
| 25 Jun 2024 | 37.63 | 37.40 | 37.40 | 37.88 | 37.88 | 2 |
| 24 Jun 2024 | 37.53 | 38.10 | 37.60 | 38.10 | 38.10 | 369 |
| 21 Jun 2024 | 38.05 | 37.95 | 37.60 | 37.63 | 37.63 | 115 |
| 20 Jun 2024 | 37.92 | 38.05 | 38.00 | 37.83 | 37.83 | 25 |
| 19 Jun 2024 | 38.50 | 38.50 | 37.85 | 37.83 | 37.83 | 87 |
| 18 Jun 2024 | 37.83 | 38.45 | 37.94 | 38.35 | 38.35 | 10,000 |
| 17 Jun 2024 | 37.58 | 37.50 | 37.25 | 37.42 | 37.42 | 8,044 |
| 14 Jun 2024 | 38.10 | 38.30 | 37.30 | 37.53 | 37.53 | 10,306 |
| 13 Jun 2024 | 38.25 | 38.20 | 38.00 | 38.20 | 38.20 | 647 |
| 12 Jun 2024 | 37.78 | 38.20 | 37.85 | 38.25 | 38.25 | 115 |
| 11 Jun 2024 | 38.05 | 37.99 | 37.60 | 38.05 | 38.05 | 4,753 |
| 10 Jun 2024 | 37.17 | 37.80 | 37.58 | 37.58 | 37.58 | 1,752 |
| 07 Jun 2024 | 37.78 | 37.50 | 37.00 | 37.22 | 37.22 | 1,317 |
| 06 Jun 2024 | 37.53 | 37.45 | 37.35 | 37.58 | 37.58 | 4,735 |
| 05 Jun 2024 | 38.65 | 37.50 | 37.50 | 37.83 | 37.83 | 164 |
| 04 Jun 2024 | 39.17 | 38.65 | 38.45 | 38.40 | 38.40 | 23,021 |
| 03 Jun 2024 | 39.47 | 39.20 | 38.85 | 38.95 | 38.95 | 1,274 |
| 31 May 2024 | 39.63 | 39.45 | 38.95 | 39.53 | 39.53 | 42,586 |
| 30 May 2024 | 40.20 | 39.90 | 39.65 | 39.83 | 39.83 | 286 |
| 29 May 2024 | 40.05 | 40.15 | 39.80 | 40.10 | 40.10 | 12,270 |
| 28 May 2024 | 40.45 | 40.25 | 39.85 | 40.30 | 40.30 | 20,671 |
| 24 May 2024 | 41.13 | 41.10 | 39.50 | 39.92 | 39.92 | 14,978 |
| 23 May 2024 | 43.38 | 42.84 | 42.84 | 43.28 | 43.28 | 326 |
| 22 May 2024 | 45.92 | 46.10 | 46.05 | 46.10 | 46.10 | 301 |
| 21 May 2024 | 45.28 | 46.35 | 46.15 | 46.10 | 46.10 | 266 |
| 20 May 2024 | 45.13 | 45.55 | 45.55 | 45.42 | 45.42 | 4 |
| 17 May 2024 | 44.80 | 45.22 | 45.22 | 45.03 | 45.03 | 200 |
| 16 May 2024 | 44.85 | 44.30 | 44.30 | 44.85 | 44.85 | 16 |
| 15 May 2024 | 44.85 | 44.35 | 44.35 | 44.45 | 44.45 | 58 |
| 14 May 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 13 May 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 10 May 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 09 May 2024 | 43.22 | 43.60 | 43.60 | 43.28 | 43.28 | 11 |
| 08 May 2024 | 42.80 | 43.10 | 42.80 | 42.75 | 42.75 | 6,774 |
| 07 May 2024 | 42.80 | 42.10 | 42.10 | 42.90 | 42.90 | 64 |
| 03 May 2024 | 42.90 | 42.60 | 42.50 | 42.25 | 42.25 | 9,944 |
| 02 May 2024 | 43.92 | 42.95 | 42.90 | 43.08 | 43.08 | 134 |
| 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 |
| *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.