UK markets close in 47 minutes

Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (0O05.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
45.80+0.67 (+1.50%)
As of 10:14AM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202245.8045.8045.8045.8045.8060
28 Sept 202245.3845.5044.4545.1345.132,971
27 Sept 202246.9547.1545.8546.4046.4012,419
26 Sept 202249.0848.5546.9447.7847.78679
23 Sept 202253.4052.3049.5049.9749.978,799
22 Sept 202254.0554.4053.9054.0554.052,098
21 Sept 202254.7555.0054.3054.4554.4513,519
20 Sept 202256.2056.2054.0054.0554.054,954
16 Sept 202257.3057.4056.3057.0057.004,573
15 Sept 202259.8560.9057.7058.0558.058,137
14 Sept 202258.7559.8058.6159.4559.454,672
13 Sept 202259.4559.8058.7059.5559.551,051
12 Sept 202260.0060.0059.4259.2559.251,299
09 Sept 202259.4559.9059.2059.1559.15802
08 Sept 202258.5560.0058.7058.7558.751,827
07 Sept 202259.5560.7058.5958.6558.653,844
06 Sept 202259.5561.6059.9860.4060.4055,185
05 Sept 202261.8062.0060.6062.0562.0510,908
02 Sept 202259.7562.2060.1862.0562.0523,400
01 Sept 202260.2059.6058.6059.3559.3525,637
31 Aug 202259.3561.5059.2060.1060.1070,189
30 Aug 202261.2061.4059.7060.2060.203,092
26 Aug 202258.7559.7058.2058.9558.952,684
25 Aug 202258.1558.5057.7058.1558.151,476
24 Aug 202259.3560.2057.7058.0558.05584
23 Aug 202254.9558.0156.4058.1558.152,431
22 Aug 202254.1555.7053.8054.5554.552,161
19 Aug 202256.7057.5054.2054.0554.057,111
18 Aug 202251.3556.9053.3056.2056.209,605
17 Aug 202251.8551.8050.0050.4750.473,330
16 Aug 202251.5551.5051.0051.0351.031,018
15 Aug 202251.5552.4050.4050.8850.882,074
12 Aug 202251.8552.5051.5051.7551.75220
11 Aug 202251.0552.2051.4052.3052.30755
10 Aug 202252.3052.2050.4050.5850.581,329
09 Aug 202253.2052.6052.1052.5052.502,100
08 Aug 202252.2052.9051.8052.3052.309,004
05 Aug 202253.4053.5050.7052.1052.1013,413
04 Aug 202255.5555.6053.3053.2053.201,686
03 Aug 202255.4557.2055.1056.2056.20423
02 Aug 202252.7054.8052.9054.0554.0512,152
01 Aug 202255.4556.5055.0055.5555.552,714
29 Jul 202253.4056.0053.8055.3555.352,429
28 Jul 202253.8054.5053.3053.3053.30713
27 Jul 202252.8053.8053.6053.5053.50212
26 Jul 202252.7054.2053.1053.0053.0012,664
25 Jul 202251.0552.3051.4052.0052.001,431
22 Jul 202251.2552.2051.6952.1052.10224
21 Jul 202253.1053.4050.5050.7850.788,519
20 Jul 202251.4553.0051.8052.8052.803,126
19 Jul 202252.4052.5051.8952.0052.0018,406
18 Jul 202250.0852.5049.5052.3052.3035,616
15 Jul 202249.6750.3049.7549.9749.971,278
14 Jul 202252.0050.9049.1949.4049.401,382
13 Jul 202253.0053.0451.3052.0052.0020,757
12 Jul 202254.6554.8053.6054.0554.0528,888
11 Jul 202255.0555.7054.9054.9554.9525,809
08 Jul 202254.0555.9054.1055.8555.851,382
07 Jul 202252.2054.2051.4053.7053.7037,380
06 Jul 202254.1553.7050.9051.3551.3514,919
05 Jul 202255.8556.0253.4053.9053.9026,916
04 Jul 202253.8056.0054.1055.5555.557,209
01 Jul 202252.4053.1051.8052.2052.2054,599
30 Jun 202255.7555.6052.5053.6053.6027,805
29 Jun 202256.7057.5056.3056.7056.7024,838
28 Jun 202257.4057.8056.8056.7056.7010,840
27 Jun 202254.8556.6053.6056.0056.005,015
24 Jun 202253.7054.7053.5054.1554.1518,120
23 Jun 202254.3554.7053.3053.3053.3025,815
22 Jun 202256.5056.6054.7955.4555.4581,780
21 Jun 202258.1558.7057.5058.3558.3524,253
20 Jun 202255.7558.0055.9057.7057.7022,868
17 Jun 202257.1058.8056.0256.1056.1036,148
16 Jun 202257.7058.5056.4056.1056.1030,305
15 Jun 202260.0058.6057.8057.9057.901,856
14 Jun 202259.5560.5059.3060.0060.004,505
13 Jun 202260.0060.4058.8059.2559.257,316
10 Jun 202262.1561.9060.2060.8060.803,830
09 Jun 202263.2564.4061.8062.2562.254,289
08 Jun 202262.6563.6062.3063.6563.65879
07 Jun 202261.6062.7061.2062.0562.0516,149
06 Jun 202261.6061.6061.6061.6061.60-
01 Jun 202261.2061.9061.0061.6061.6013,358
31 May 202263.0563.1060.7060.8060.8020,318
30 May 202263.8563.7062.1062.7562.752,216
27 May 202263.7564.2063.1063.2563.251,860
26 May 202264.9064.6063.2063.6563.651,346
25 May 202264.7065.1063.8064.9064.901,915
24 May 202263.1564.6062.1364.6064.605,523
23 May 202265.6065.8062.1062.1562.154,124
20 May 202263.7566.7062.0066.1566.1513,288
19 May 202256.0061.1056.8060.3060.306,232
18 May 202257.0057.8956.5057.0057.005,658
17 May 202257.0058.0356.9057.2057.201,400
17 May 20220.75 Dividend
16 May 202255.3557.7056.3957.7056.95680
13 May 202253.7055.7055.0555.6554.93929
12 May 202254.2554.2053.3053.7053.008,927
11 May 202253.3055.1053.5054.8554.142,067
10 May 202252.7053.5052.1053.3052.614,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...