Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft (0O05.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 02:21PM GMT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 65.00 | 66.70 | 65.00 | 66.00 | 66.00 | 1,074 |
| 26 Jan 2023 | 65.50 | 66.20 | 64.90 | 64.80 | 64.80 | 1,129 |
| 25 Jan 2023 | 65.40 | 65.80 | 64.90 | 65.30 | 65.30 | 3,636 |
| 24 Jan 2023 | 66.25 | 65.90 | 64.93 | 65.10 | 65.10 | 1,618 |
| 23 Jan 2023 | 66.65 | 67.00 | 66.00 | 66.45 | 66.45 | 1,989 |
| 20 Jan 2023 | 64.60 | 67.60 | 64.51 | 66.85 | 66.85 | 8,414 |
| 19 Jan 2023 | 63.75 | 64.70 | 62.40 | 64.10 | 64.10 | 20,176 |
| 18 Jan 2023 | 62.25 | 65.20 | 61.70 | 64.30 | 64.30 | 38,281 |
| 17 Jan 2023 | 61.30 | 61.00 | 59.60 | 59.45 | 59.45 | 14,916 |
| 16 Jan 2023 | 60.10 | 62.00 | 60.50 | 61.40 | 61.40 | 4,625 |
| 13 Jan 2023 | 60.10 | 60.80 | 60.00 | 60.40 | 60.40 | 1,702 |
| 12 Jan 2023 | 58.75 | 60.30 | 58.50 | 60.20 | 60.20 | 3,524 |
| 11 Jan 2023 | 58.05 | 59.00 | 58.20 | 58.15 | 58.15 | 9,058 |
| 10 Jan 2023 | 58.25 | 59.10 | 58.40 | 58.55 | 58.55 | 1,349 |
| 09 Jan 2023 | 58.45 | 60.00 | 58.80 | 59.45 | 59.45 | 5,028 |
| 06 Jan 2023 | 58.05 | 58.80 | 57.80 | 58.35 | 58.35 | 2,828 |
| 05 Jan 2023 | 56.30 | 57.90 | 56.50 | 57.70 | 57.70 | 3,287 |
| 04 Jan 2023 | 57.20 | 57.90 | 56.60 | 57.40 | 57.40 | 25,498 |
| 03 Jan 2023 | 60.30 | 60.90 | 59.00 | 59.45 | 59.45 | 541 |
| 30 Dec 2022 | 58.45 | 59.10 | 58.20 | 58.55 | 58.55 | 3,322 |
| 29 Dec 2022 | 57.10 | 58.60 | 57.60 | 58.25 | 58.25 | 1,103 |
| 28 Dec 2022 | 57.50 | 58.40 | 57.20 | 57.30 | 57.30 | 2,437 |
| 23 Dec 2022 | 58.75 | 59.60 | 59.25 | 59.55 | 59.55 | 7,617 |
| 22 Dec 2022 | 58.95 | 59.70 | 58.60 | 58.65 | 58.65 | 1,182 |
| 21 Dec 2022 | 57.40 | 59.30 | 58.10 | 58.85 | 58.85 | 1,848 |
| 20 Dec 2022 | 56.20 | 57.60 | 56.40 | 57.40 | 57.40 | 8,754 |
| 19 Dec 2022 | 57.00 | 57.40 | 56.20 | 56.20 | 56.20 | 1,035 |
| 16 Dec 2022 | 57.80 | 57.90 | 55.69 | 56.00 | 56.00 | 19,771 |
| 15 Dec 2022 | 57.10 | 57.50 | 56.40 | 57.20 | 57.20 | 4,051 |
| 14 Dec 2022 | 58.25 | 58.10 | 57.10 | 57.00 | 57.00 | 4,921 |
| 13 Dec 2022 | 58.85 | 58.50 | 57.50 | 58.05 | 58.05 | 761 |
| 12 Dec 2022 | 57.40 | 58.90 | 56.30 | 58.05 | 58.05 | 12,285 |
| 09 Dec 2022 | 56.90 | 56.90 | 55.80 | 56.50 | 56.50 | 9,677 |
| 08 Dec 2022 | 57.00 | 57.20 | 56.50 | 56.70 | 56.70 | 11,494 |
| 07 Dec 2022 | 59.05 | 59.30 | 57.00 | 57.20 | 57.20 | 17,046 |
| 06 Dec 2022 | 61.60 | 61.80 | 60.40 | 60.60 | 60.60 | 4,494 |
| 05 Dec 2022 | 63.15 | 63.10 | 62.20 | 62.85 | 62.85 | 1,814 |
| 02 Dec 2022 | 62.95 | 64.00 | 62.89 | 62.75 | 62.75 | 10,076 |
| 01 Dec 2022 | 64.20 | 64.30 | 63.40 | 63.45 | 63.45 | 1,274 |
| 30 Nov 2022 | 62.35 | 64.80 | 63.20 | 64.10 | 64.10 | 36,960 |
| 29 Nov 2022 | 62.05 | 63.00 | 60.90 | 62.85 | 62.85 | 50,519 |
| 28 Nov 2022 | 60.80 | 62.50 | 59.10 | 60.60 | 60.60 | 28,475 |
| 25 Nov 2022 | 61.60 | 64.07 | 62.00 | 63.15 | 63.15 | 51,614 |
| 24 Nov 2022 | 62.35 | 63.60 | 60.80 | 62.25 | 62.25 | 33,759 |
| 23 Nov 2022 | 60.80 | 61.90 | 60.70 | 61.40 | 61.40 | 33,326 |
| 22 Nov 2022 | 58.75 | 61.30 | 59.81 | 60.80 | 60.80 | 22,868 |
| 21 Nov 2022 | 60.20 | 60.70 | 57.80 | 58.15 | 58.15 | 24,573 |
| 18 Nov 2022 | 61.20 | 61.30 | 59.80 | 60.30 | 60.30 | 21,871 |
| 17 Nov 2022 | 62.05 | 62.30 | 60.99 | 61.40 | 61.40 | 24,213 |
| 16 Nov 2022 | 63.45 | 63.30 | 62.10 | 62.15 | 62.15 | 28,526 |
| 15 Nov 2022 | 61.80 | 63.00 | 62.30 | 63.35 | 63.35 | 847 |
| 14 Nov 2022 | 62.25 | 62.40 | 62.10 | 62.35 | 62.35 | 60,382 |
| 11 Nov 2022 | 60.90 | 62.55 | 60.40 | 62.35 | 62.35 | 19,439 |
| 10 Nov 2022 | 60.20 | 62.70 | 60.10 | 61.30 | 61.30 | 21,158 |
| 09 Nov 2022 | 62.15 | 62.60 | 60.00 | 60.50 | 60.50 | 10,793 |
| 08 Nov 2022 | 60.90 | 62.10 | 61.30 | 61.90 | 61.90 | 10,908 |
| 07 Nov 2022 | 60.10 | 61.30 | 59.80 | 61.20 | 61.20 | 13,357 |
| 04 Nov 2022 | 58.65 | 60.70 | 59.10 | 59.45 | 59.45 | 21,849 |
| 03 Nov 2022 | 58.65 | 59.00 | 57.60 | 58.55 | 58.55 | 11,128 |
| 02 Nov 2022 | 57.70 | 59.10 | 56.80 | 58.05 | 58.05 | 22,791 |
| 01 Nov 2022 | 57.10 | 58.50 | 56.60 | 57.20 | 57.20 | 929 |
| 31 Oct 2022 | 55.15 | 56.60 | 55.20 | 56.40 | 56.40 | 1,244 |
| 28 Oct 2022 | 53.40 | 55.30 | 53.70 | 55.25 | 55.25 | 3,762 |
| 27 Oct 2022 | 53.20 | 54.20 | 53.40 | 54.15 | 54.15 | 4,065 |
| 26 Oct 2022 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 25 Oct 2022 | 50.78 | 52.90 | 50.60 | 52.30 | 52.30 | 6,450 |
| 24 Oct 2022 | 51.25 | 51.20 | 49.55 | 50.17 | 50.17 | 3,646 |
| 21 Oct 2022 | 49.60 | 50.90 | 49.65 | 50.47 | 50.47 | 2,015 |
| 20 Oct 2022 | 49.00 | 50.80 | 48.40 | 50.58 | 50.58 | 6,813 |
| 19 Oct 2022 | 47.78 | 48.55 | 47.65 | 48.05 | 48.05 | 1,988 |
| 18 Oct 2022 | 49.47 | 49.60 | 47.65 | 48.15 | 48.15 | 5,610 |
| 17 Oct 2022 | 47.53 | 49.70 | 48.65 | 49.40 | 49.40 | 1,464 |
| 14 Oct 2022 | 48.92 | 48.35 | 47.45 | 47.92 | 47.92 | 36,111 |
| 13 Oct 2022 | 46.25 | 48.25 | 46.10 | 47.78 | 47.78 | 4,067 |
| 12 Oct 2022 | 48.90 | 48.70 | 46.20 | 46.10 | 46.10 | 1,884 |
| 11 Oct 2022 | 48.83 | 48.60 | 47.55 | 48.65 | 48.65 | 4,762 |
| 10 Oct 2022 | 51.15 | 51.20 | 49.60 | 50.15 | 50.15 | 2,775 |
| 07 Oct 2022 | 50.75 | 51.60 | 51.10 | 51.35 | 51.35 | 809 |
| 06 Oct 2022 | 49.90 | 50.54 | 49.70 | 50.38 | 50.38 | 3,192 |
| 05 Oct 2022 | 49.20 | 49.70 | 47.95 | 49.47 | 49.47 | 2,598 |
| 04 Oct 2022 | 47.88 | 49.40 | 48.10 | 49.00 | 49.00 | 4,430 |
| 03 Oct 2022 | 44.35 | 47.55 | 45.50 | 47.13 | 47.13 | 2,948 |
| 30 Sept 2022 | 45.13 | 45.40 | 44.75 | 44.90 | 44.90 | 3,457 |
| 29 Sept 2022 | 45.38 | 45.80 | 44.65 | 44.80 | 44.80 | 284 |
| 28 Sept 2022 | 45.38 | 45.50 | 44.45 | 45.13 | 45.13 | 2,971 |
| 27 Sept 2022 | 46.95 | 47.15 | 45.85 | 46.40 | 46.40 | 12,419 |
| 26 Sept 2022 | 49.08 | 48.55 | 46.94 | 47.78 | 47.78 | 679 |
| 23 Sept 2022 | 53.40 | 52.30 | 49.50 | 49.97 | 49.97 | 8,799 |
| 22 Sept 2022 | 54.05 | 54.40 | 53.90 | 54.05 | 54.05 | 2,098 |
| 21 Sept 2022 | 54.75 | 55.00 | 54.30 | 54.45 | 54.45 | 13,519 |
| 20 Sept 2022 | 56.20 | 56.20 | 54.00 | 54.05 | 54.05 | 4,954 |
| 16 Sept 2022 | 57.30 | 57.40 | 56.30 | 57.00 | 57.00 | 4,573 |
| 15 Sept 2022 | 59.85 | 60.90 | 57.70 | 58.05 | 58.05 | 8,137 |
| 14 Sept 2022 | 58.75 | 59.80 | 58.61 | 59.45 | 59.45 | 4,672 |
| 13 Sept 2022 | 59.45 | 59.80 | 58.70 | 59.55 | 59.55 | 1,051 |
| 12 Sept 2022 | 60.00 | 60.00 | 59.42 | 59.25 | 59.25 | 1,299 |
| 09 Sept 2022 | 59.45 | 59.90 | 59.20 | 59.15 | 59.15 | 802 |
| 08 Sept 2022 | 58.55 | 60.00 | 58.70 | 58.75 | 58.75 | 1,827 |
| 07 Sept 2022 | 59.55 | 60.70 | 58.59 | 58.65 | 58.65 | 3,844 |
| 06 Sept 2022 | 59.55 | 61.60 | 59.98 | 60.40 | 60.40 | 55,185 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
