UK markets close in 1 hour 18 minutes

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
66.00+1.20 (+1.85%)
As of 02:21PM GMT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202365.0066.7065.0066.0066.001,074
26 Jan 202365.5066.2064.9064.8064.801,129
25 Jan 202365.4065.8064.9065.3065.303,636
24 Jan 202366.2565.9064.9365.1065.101,618
23 Jan 202366.6567.0066.0066.4566.451,989
20 Jan 202364.6067.6064.5166.8566.858,414
19 Jan 202363.7564.7062.4064.1064.1020,176
18 Jan 202362.2565.2061.7064.3064.3038,281
17 Jan 202361.3061.0059.6059.4559.4514,916
16 Jan 202360.1062.0060.5061.4061.404,625
13 Jan 202360.1060.8060.0060.4060.401,702
12 Jan 202358.7560.3058.5060.2060.203,524
11 Jan 202358.0559.0058.2058.1558.159,058
10 Jan 202358.2559.1058.4058.5558.551,349
09 Jan 202358.4560.0058.8059.4559.455,028
06 Jan 202358.0558.8057.8058.3558.352,828
05 Jan 202356.3057.9056.5057.7057.703,287
04 Jan 202357.2057.9056.6057.4057.4025,498
03 Jan 202360.3060.9059.0059.4559.45541
30 Dec 202258.4559.1058.2058.5558.553,322
29 Dec 202257.1058.6057.6058.2558.251,103
28 Dec 202257.5058.4057.2057.3057.302,437
23 Dec 202258.7559.6059.2559.5559.557,617
22 Dec 202258.9559.7058.6058.6558.651,182
21 Dec 202257.4059.3058.1058.8558.851,848
20 Dec 202256.2057.6056.4057.4057.408,754
19 Dec 202257.0057.4056.2056.2056.201,035
16 Dec 202257.8057.9055.6956.0056.0019,771
15 Dec 202257.1057.5056.4057.2057.204,051
14 Dec 202258.2558.1057.1057.0057.004,921
13 Dec 202258.8558.5057.5058.0558.05761
12 Dec 202257.4058.9056.3058.0558.0512,285
09 Dec 202256.9056.9055.8056.5056.509,677
08 Dec 202257.0057.2056.5056.7056.7011,494
07 Dec 202259.0559.3057.0057.2057.2017,046
06 Dec 202261.6061.8060.4060.6060.604,494
05 Dec 202263.1563.1062.2062.8562.851,814
02 Dec 202262.9564.0062.8962.7562.7510,076
01 Dec 202264.2064.3063.4063.4563.451,274
30 Nov 202262.3564.8063.2064.1064.1036,960
29 Nov 202262.0563.0060.9062.8562.8550,519
28 Nov 202260.8062.5059.1060.6060.6028,475
25 Nov 202261.6064.0762.0063.1563.1551,614
24 Nov 202262.3563.6060.8062.2562.2533,759
23 Nov 202260.8061.9060.7061.4061.4033,326
22 Nov 202258.7561.3059.8160.8060.8022,868
21 Nov 202260.2060.7057.8058.1558.1524,573
18 Nov 202261.2061.3059.8060.3060.3021,871
17 Nov 202262.0562.3060.9961.4061.4024,213
16 Nov 202263.4563.3062.1062.1562.1528,526
15 Nov 202261.8063.0062.3063.3563.35847
14 Nov 202262.2562.4062.1062.3562.3560,382
11 Nov 202260.9062.5560.4062.3562.3519,439
10 Nov 202260.2062.7060.1061.3061.3021,158
09 Nov 202262.1562.6060.0060.5060.5010,793
08 Nov 202260.9062.1061.3061.9061.9010,908
07 Nov 202260.1061.3059.8061.2061.2013,357
04 Nov 202258.6560.7059.1059.4559.4521,849
03 Nov 202258.6559.0057.6058.5558.5511,128
02 Nov 202257.7059.1056.8058.0558.0522,791
01 Nov 202257.1058.5056.6057.2057.20929
31 Oct 202255.1556.6055.2056.4056.401,244
28 Oct 202253.4055.3053.7055.2555.253,762
27 Oct 202253.2054.2053.4054.1554.154,065
26 Oct 202252.3052.3052.3052.3052.30-
25 Oct 202250.7852.9050.6052.3052.306,450
24 Oct 202251.2551.2049.5550.1750.173,646
21 Oct 202249.6050.9049.6550.4750.472,015
20 Oct 202249.0050.8048.4050.5850.586,813
19 Oct 202247.7848.5547.6548.0548.051,988
18 Oct 202249.4749.6047.6548.1548.155,610
17 Oct 202247.5349.7048.6549.4049.401,464
14 Oct 202248.9248.3547.4547.9247.9236,111
13 Oct 202246.2548.2546.1047.7847.784,067
12 Oct 202248.9048.7046.2046.1046.101,884
11 Oct 202248.8348.6047.5548.6548.654,762
10 Oct 202251.1551.2049.6050.1550.152,775
07 Oct 202250.7551.6051.1051.3551.35809
06 Oct 202249.9050.5449.7050.3850.383,192
05 Oct 202249.2049.7047.9549.4749.472,598
04 Oct 202247.8849.4048.1049.0049.004,430
03 Oct 202244.3547.5545.5047.1347.132,948
30 Sept 202245.1345.4044.7544.9044.903,457
29 Sept 202245.3845.8044.6544.8044.80284
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...