Mail

0O05.IL - Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.00	0.00	0.00	51.85	51.85	4
26 May 2023	52.00	53.00	52.10	52.40	52.40	1,684
25 May 2023	52.80	53.10	50.50	50.88	50.88	9,645
24 May 2023	52.70	54.60	52.64	54.55	54.55	22,288
23 May 2023	50.78	52.20	50.60	51.75	51.75	2,378
23 May 2023	2 Dividend
22 May 2023	52.40	52.90	51.80	52.30	50.30	952
19 May 2023	52.20	53.20	52.40	53.10	51.07	1,935
18 May 2023	52.60	53.00	52.10	52.30	50.30	2,765
17 May 2023	52.40	52.40	51.60	52.40	50.40	6,971
16 May 2023	52.70	53.10	51.90	52.10	50.11	796
15 May 2023	54.05	54.20	53.00	53.40	51.36	1,895
12 May 2023	53.80	54.80	54.40	54.85	52.75	1,659
11 May 2023	53.60	54.76	54.00	54.55	52.46	1,138
10 May 2023	54.65	54.80	53.79	53.80	51.74	2,855
09 May 2023	54.15	54.40	53.57	54.05	51.98	5,329
05 May 2023	53.80	54.30	53.69	54.45	52.37	3,794
04 May 2023	54.05	54.30	52.90	53.10	51.07	5,295
03 May 2023	54.75	54.90	52.90	53.40	51.36	2,481
02 May 2023	56.90	56.80	54.70	54.75	52.66	5,398
28 Apr 2023	56.40	57.00	55.94	56.90	54.72	1,472
27 Apr 2023	56.30	56.70	55.80	56.00	53.86	4,702
26 Apr 2023	56.50	56.10	55.00	56.10	53.95	707
25 Apr 2023	56.90	57.01	55.70	55.85	53.71	1,744
24 Apr 2023	55.75	57.10	56.00	56.60	54.44	2,405
21 Apr 2023	57.90	57.90	55.80	56.60	54.44	9,970
20 Apr 2023	59.15	58.40	58.00	58.55	56.31	1,896
19 Apr 2023	60.00	59.40	58.10	58.85	56.60	1,627
18 Apr 2023	60.40	60.20	59.50	59.55	57.27	2,630
17 Apr 2023	60.60	62.00	60.00	60.20	57.90	2,161
14 Apr 2023	60.80	60.80	59.40	60.20	57.90	1,800
13 Apr 2023	60.30	61.40	60.00	61.00	58.67	4,593
12 Apr 2023	60.90	60.00	59.50	59.45	57.18	1,352
11 Apr 2023	61.00	61.60	60.20	60.20	57.90	3,609
06 Apr 2023	62.25	62.50	60.80	61.40	59.05	3,260
05 Apr 2023	61.90	62.50	60.90	61.80	59.44	3,701
04 Apr 2023	61.80	62.70	61.60	62.05	59.68	15,194
03 Apr 2023	60.60	62.50	60.90	62.35	59.97	9,381
31 Mar 2023	60.40	59.50	58.50	59.25	56.98	1,723
30 Mar 2023	57.40	60.60	57.80	60.30	57.99	9,497
29 Mar 2023	56.80	57.20	56.40	56.90	54.72	2,031
28 Mar 2023	58.25	57.90	56.20	57.20	55.01	5,818
27 Mar 2023	60.20	59.50	56.70	57.70	55.49	3,379
24 Mar 2023	61.40	60.70	57.90	58.75	56.50	6,691
23 Mar 2023	62.35	62.90	61.70	62.45	60.06	2,292
22 Mar 2023	64.40	64.00	62.50	62.45	60.06	1,911
21 Mar 2023	62.55	65.70	63.40	65.10	62.61	15,062
20 Mar 2023	61.20	62.30	60.00	62.25	59.87	6,272
17 Mar 2023	63.25	66.10	61.70	62.05	59.68	3,381
16 Mar 2023	63.35	63.60	61.80	62.25	59.87	11,413
15 Mar 2023	66.05	66.20	61.30	66.05	63.52	3,662
14 Mar 2023	64.30	66.80	64.10	66.35	63.81	2,308
13 Mar 2023	68.60	68.00	63.90	64.30	61.84	4,309
10 Mar 2023	68.40	68.90	66.90	68.40	65.78	2,872
09 Mar 2023	68.90	69.20	68.10	68.60	65.98	2,407
08 Mar 2023	68.30	70.20	69.30	69.80	67.13	1,109
07 Mar 2023	69.10	68.70	67.80	68.40	65.78	2,809
06 Mar 2023	70.45	70.80	68.20	68.60	65.98	12,226
03 Mar 2023	70.25	71.10	69.90	70.45	67.76	7,563
02 Mar 2023	69.00	69.90	68.20	69.30	66.65	2,427
01 Mar 2023	69.20	69.30	68.10	69.00	66.36	3,595
28 Feb 2023	69.30	69.00	68.40	69.10	66.46	1,650
27 Feb 2023	66.85	69.40	67.80	69.20	66.55	10,298
24 Feb 2023	67.45	67.80	66.50	67.15	64.58	5,858
23 Feb 2023	66.55	67.90	66.20	67.45	64.87	13,560
22 Feb 2023	68.10	68.00	66.10	66.75	64.20	13,518
21 Feb 2023	69.00	69.60	68.30	68.80	66.17	1,705
20 Feb 2023	70.15	69.80	68.70	69.40	66.75	2,610
17 Feb 2023	71.55	70.60	69.40	69.60	66.94	3,049
16 Feb 2023	70.75	71.90	70.10	71.45	68.72	7,489
15 Feb 2023	71.65	71.40	69.80	70.55	67.85	4,346
14 Feb 2023	70.65	72.00	70.20	72.10	69.34	2,267
13 Feb 2023	70.55	71.20	69.90	70.85	68.14	1,226
10 Feb 2023	70.85	71.60	69.80	71.25	68.53	7,946
09 Feb 2023	70.55	71.30	70.60	70.35	67.66	1,524
08 Feb 2023	68.20	71.70	68.40	70.15	67.47	34,664
07 Feb 2023	64.70	68.10	64.70	67.65	65.06	7,912
06 Feb 2023	65.00	64.50	63.90	64.40	61.94	1,643
03 Feb 2023	63.45	65.30	63.40	65.10	62.61	2,477
02 Feb 2023	66.35	66.30	64.00	64.30	61.84	2,146
01 Feb 2023	67.45	68.90	66.70	67.35	64.77	10,356
31 Jan 2023	64.30	67.50	64.60	66.55	64.01	6,992
30 Jan 2023	64.00	65.60	63.70	65.00	62.51	9,033
27 Jan 2023	65.10	66.70	65.00	65.40	62.90	1,539
26 Jan 2023	65.50	66.20	64.90	64.80	62.32	1,129
25 Jan 2023	65.40	65.80	64.90	65.30	62.80	3,636
24 Jan 2023	66.25	65.90	64.93	65.10	62.61	1,618
23 Jan 2023	66.65	67.00	66.00	66.45	63.91	1,989
20 Jan 2023	64.60	67.60	64.51	66.85	64.29	8,414
19 Jan 2023	63.75	64.70	62.40	64.10	61.65	20,176
18 Jan 2023	62.25	65.20	61.70	64.30	61.84	38,281
17 Jan 2023	61.30	61.00	59.60	59.45	57.18	14,916
16 Jan 2023	60.10	62.00	60.50	61.40	59.05	4,625
13 Jan 2023	60.10	60.80	60.00	60.40	58.09	1,702
12 Jan 2023	58.75	60.30	58.50	60.20	57.90	3,524
11 Jan 2023	58.05	59.00	58.20	58.15	55.93	9,058
10 Jan 2023	58.25	59.10	58.40	58.55	56.31	1,349
09 Jan 2023	58.45	60.00	58.80	59.45	57.18	5,028
06 Jan 2023	58.05	58.80	57.80	58.35	56.12	2,828
05 Jan 2023	56.30	57.90	56.50	57.70	55.49	3,287
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...