0O05.IL - Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft

IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.000.000.0051.8551.854
26 May 202352.0053.0052.1052.4052.401,684
25 May 202352.8053.1050.5050.8850.889,645
24 May 202352.7054.6052.6454.5554.5522,288
23 May 202350.7852.2050.6051.7551.752,378
23 May 20232 Dividend
22 May 202352.4052.9051.8052.3050.30952
19 May 202352.2053.2052.4053.1051.071,935
18 May 202352.6053.0052.1052.3050.302,765
17 May 202352.4052.4051.6052.4050.406,971
16 May 202352.7053.1051.9052.1050.11796
15 May 202354.0554.2053.0053.4051.361,895
12 May 202353.8054.8054.4054.8552.751,659
11 May 202353.6054.7654.0054.5552.461,138
10 May 202354.6554.8053.7953.8051.742,855
09 May 202354.1554.4053.5754.0551.985,329
05 May 202353.8054.3053.6954.4552.373,794
04 May 202354.0554.3052.9053.1051.075,295
03 May 202354.7554.9052.9053.4051.362,481
02 May 202356.9056.8054.7054.7552.665,398
28 Apr 202356.4057.0055.9456.9054.721,472
27 Apr 202356.3056.7055.8056.0053.864,702
26 Apr 202356.5056.1055.0056.1053.95707
25 Apr 202356.9057.0155.7055.8553.711,744
24 Apr 202355.7557.1056.0056.6054.442,405
21 Apr 202357.9057.9055.8056.6054.449,970
20 Apr 202359.1558.4058.0058.5556.311,896
19 Apr 202360.0059.4058.1058.8556.601,627
18 Apr 202360.4060.2059.5059.5557.272,630
17 Apr 202360.6062.0060.0060.2057.902,161
14 Apr 202360.8060.8059.4060.2057.901,800
13 Apr 202360.3061.4060.0061.0058.674,593
12 Apr 202360.9060.0059.5059.4557.181,352
11 Apr 202361.0061.6060.2060.2057.903,609
06 Apr 202362.2562.5060.8061.4059.053,260
05 Apr 202361.9062.5060.9061.8059.443,701
04 Apr 202361.8062.7061.6062.0559.6815,194
03 Apr 202360.6062.5060.9062.3559.979,381
31 Mar 202360.4059.5058.5059.2556.981,723
30 Mar 202357.4060.6057.8060.3057.999,497
29 Mar 202356.8057.2056.4056.9054.722,031
28 Mar 202358.2557.9056.2057.2055.015,818
27 Mar 202360.2059.5056.7057.7055.493,379
24 Mar 202361.4060.7057.9058.7556.506,691
23 Mar 202362.3562.9061.7062.4560.062,292
22 Mar 202364.4064.0062.5062.4560.061,911
21 Mar 202362.5565.7063.4065.1062.6115,062
20 Mar 202361.2062.3060.0062.2559.876,272
17 Mar 202363.2566.1061.7062.0559.683,381
16 Mar 202363.3563.6061.8062.2559.8711,413
15 Mar 202366.0566.2061.3066.0563.523,662
14 Mar 202364.3066.8064.1066.3563.812,308
13 Mar 202368.6068.0063.9064.3061.844,309
10 Mar 202368.4068.9066.9068.4065.782,872
09 Mar 202368.9069.2068.1068.6065.982,407
08 Mar 202368.3070.2069.3069.8067.131,109
07 Mar 202369.1068.7067.8068.4065.782,809
06 Mar 202370.4570.8068.2068.6065.9812,226
03 Mar 202370.2571.1069.9070.4567.767,563
02 Mar 202369.0069.9068.2069.3066.652,427
01 Mar 202369.2069.3068.1069.0066.363,595
28 Feb 202369.3069.0068.4069.1066.461,650
27 Feb 202366.8569.4067.8069.2066.5510,298
24 Feb 202367.4567.8066.5067.1564.585,858
23 Feb 202366.5567.9066.2067.4564.8713,560
22 Feb 202368.1068.0066.1066.7564.2013,518
21 Feb 202369.0069.6068.3068.8066.171,705
20 Feb 202370.1569.8068.7069.4066.752,610
17 Feb 202371.5570.6069.4069.6066.943,049
16 Feb 202370.7571.9070.1071.4568.727,489
15 Feb 202371.6571.4069.8070.5567.854,346
14 Feb 202370.6572.0070.2072.1069.342,267
13 Feb 202370.5571.2069.9070.8568.141,226
10 Feb 202370.8571.6069.8071.2568.537,946
09 Feb 202370.5571.3070.6070.3567.661,524
08 Feb 202368.2071.7068.4070.1567.4734,664
07 Feb 202364.7068.1064.7067.6565.067,912
06 Feb 202365.0064.5063.9064.4061.941,643
03 Feb 202363.4565.3063.4065.1062.612,477
02 Feb 202366.3566.3064.0064.3061.842,146
01 Feb 202367.4568.9066.7067.3564.7710,356
31 Jan 202364.3067.5064.6066.5564.016,992
30 Jan 202364.0065.6063.7065.0062.519,033
27 Jan 202365.1066.7065.0065.4062.901,539
26 Jan 202365.5066.2064.9064.8062.321,129
25 Jan 202365.4065.8064.9065.3062.803,636
24 Jan 202366.2565.9064.9365.1062.611,618
23 Jan 202366.6567.0066.0066.4563.911,989
20 Jan 202364.6067.6064.5166.8564.298,414
19 Jan 202363.7564.7062.4064.1061.6520,176
18 Jan 202362.2565.2061.7064.3061.8438,281
17 Jan 202361.3061.0059.6059.4557.1814,916
16 Jan 202360.1062.0060.5061.4059.054,625
13 Jan 202360.1060.8060.0060.4058.091,702
12 Jan 202358.7560.3058.5060.2057.903,524
11 Jan 202358.0559.0058.2058.1555.939,058
10 Jan 202358.2559.1058.4058.5556.311,349
09 Jan 202358.4560.0058.8059.4557.185,028
06 Jan 202358.0558.8057.8058.3556.122,828
05 Jan 202356.3057.9056.5057.7055.493,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...