LEONI AG (0O0J.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 09:43AM BST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | 4 |
| 29 Sept 2022 | 6.27 | 6.31 | 5.95 | 6.00 | 6.00 | 1,101 |
| 28 Sept 2022 | 6.13 | 6.19 | 6.00 | 6.23 | 6.23 | 1,764 |
| 27 Sept 2022 | 6.18 | 6.29 | 6.20 | 6.22 | 6.22 | 4,998 |
| 26 Sept 2022 | 6.14 | 6.37 | 6.18 | 6.29 | 6.29 | 2,042 |
| 23 Sept 2022 | 6.41 | 6.48 | 5.91 | 6.22 | 6.22 | 535 |
| 22 Sept 2022 | 6.90 | 6.97 | 6.49 | 6.54 | 6.54 | 3,315 |
| 21 Sept 2022 | 6.94 | 6.85 | 6.82 | 6.87 | 6.87 | 756 |
| 20 Sept 2022 | 7.23 | 7.03 | 6.89 | 6.93 | 6.93 | 948 |
| 16 Sept 2022 | 6.95 | 6.99 | 6.84 | 6.95 | 6.95 | 1,158 |
| 15 Sept 2022 | 7.23 | 7.19 | 7.02 | 7.03 | 7.03 | 5,869 |
| 14 Sept 2022 | 7.12 | 7.24 | 6.93 | 7.08 | 7.08 | 5,243 |
| 13 Sept 2022 | 7.44 | 7.40 | 7.11 | 7.11 | 7.11 | 2,002 |
| 12 Sept 2022 | 7.51 | 7.56 | 7.41 | 7.43 | 7.43 | 1,486 |
| 09 Sept 2022 | 7.22 | 7.41 | 7.23 | 7.33 | 7.33 | 5,554 |
| 08 Sept 2022 | 7.09 | 7.18 | 6.92 | 7.11 | 7.11 | 5,574 |
| 07 Sept 2022 | 7.16 | 7.19 | 7.07 | 7.18 | 7.18 | 1,704 |
| 06 Sept 2022 | 6.99 | 7.18 | 7.05 | 7.16 | 7.16 | 2,750 |
| 05 Sept 2022 | 7.68 | 7.34 | 6.95 | 7.00 | 7.00 | 3,215 |
| 02 Sept 2022 | 7.03 | 7.53 | 7.07 | 7.49 | 7.49 | 2,798 |
| 01 Sept 2022 | 6.94 | 6.97 | 6.91 | 6.97 | 6.97 | 2,166 |
| 31 Aug 2022 | 7.17 | 7.12 | 6.93 | 6.96 | 6.96 | 2,541 |
| 30 Aug 2022 | 7.22 | 7.24 | 7.13 | 7.19 | 7.19 | 2,264 |
| 26 Aug 2022 | 7.14 | 7.13 | 6.95 | 7.01 | 7.01 | 1,145 |
| 25 Aug 2022 | 7.05 | 7.39 | 7.00 | 7.06 | 7.06 | 2,251 |
| 24 Aug 2022 | 7.20 | 7.23 | 7.00 | 7.04 | 7.04 | 3,523 |
| 23 Aug 2022 | 7.28 | 7.34 | 7.13 | 7.16 | 7.16 | 1,079 |
| 22 Aug 2022 | 7.61 | 7.38 | 7.16 | 7.28 | 7.28 | 7,338 |
| 19 Aug 2022 | 7.93 | 7.84 | 7.76 | 7.74 | 7.74 | 2,256 |
| 18 Aug 2022 | 7.86 | 7.97 | 7.84 | 7.93 | 7.93 | 2,978 |
| 17 Aug 2022 | 8.21 | 8.29 | 7.80 | 7.88 | 7.88 | 381 |
| 16 Aug 2022 | 8.28 | 8.20 | 8.15 | 8.16 | 8.16 | 2,875 |
| 15 Aug 2022 | 8.69 | 8.68 | 8.23 | 8.24 | 8.24 | 3,495 |
| 12 Aug 2022 | 8.45 | 8.80 | 8.53 | 8.75 | 8.75 | 6,993 |
| 11 Aug 2022 | 7.91 | 8.49 | 7.95 | 8.41 | 8.41 | 2,156 |
| 10 Aug 2022 | 7.95 | 8.07 | 7.60 | 7.89 | 7.89 | 10,875 |
| 09 Aug 2022 | 7.91 | 7.99 | 7.66 | 7.70 | 7.70 | 2,521 |
| 08 Aug 2022 | 7.65 | 7.95 | 7.57 | 7.95 | 7.95 | 377 |
| 05 Aug 2022 | 7.75 | 7.74 | 7.57 | 7.63 | 7.63 | 1,055 |
| 04 Aug 2022 | 7.61 | 8.00 | 7.77 | 7.78 | 7.78 | 3,612 |
| 03 Aug 2022 | 7.55 | 7.76 | 7.59 | 7.72 | 7.72 | 8,117 |
| 02 Aug 2022 | 7.78 | 7.83 | 7.51 | 7.58 | 7.58 | 2,861 |
| 01 Aug 2022 | 7.51 | 7.85 | 7.73 | 7.71 | 7.71 | 399 |
| 29 Jul 2022 | 7.24 | 7.47 | 7.31 | 7.55 | 7.55 | 182 |
| 28 Jul 2022 | 7.28 | 7.30 | 7.14 | 7.21 | 7.21 | 626 |
| 27 Jul 2022 | 7.01 | 7.07 | 7.02 | 7.05 | 7.05 | 1,318 |
| 26 Jul 2022 | 7.48 | 7.56 | 6.99 | 7.00 | 7.00 | 3,992 |
| 25 Jul 2022 | 7.45 | 7.50 | 7.22 | 7.25 | 7.25 | 5,768 |
| 22 Jul 2022 | 7.65 | 7.56 | 7.45 | 7.45 | 7.45 | 791 |
| 21 Jul 2022 | 7.60 | 7.66 | 7.59 | 7.59 | 7.59 | 393 |
| 20 Jul 2022 | 7.43 | 7.70 | 7.45 | 7.53 | 7.53 | 3,913 |
| 19 Jul 2022 | 7.27 | 7.48 | 7.20 | 7.53 | 7.53 | 7,718 |
| 18 Jul 2022 | 7.06 | 7.30 | 7.09 | 7.26 | 7.26 | 4,749 |
| 15 Jul 2022 | 6.98 | 7.13 | 7.02 | 7.06 | 7.06 | 1,917 |
| 14 Jul 2022 | 7.06 | 7.03 | 6.86 | 6.97 | 6.97 | 4,506 |
| 13 Jul 2022 | 7.26 | 7.17 | 6.97 | 7.15 | 7.15 | 4,793 |
| 12 Jul 2022 | 7.28 | 7.33 | 6.97 | 7.24 | 7.24 | 4,453 |
| 11 Jul 2022 | 7.36 | 7.59 | 7.22 | 7.27 | 7.27 | 2,834 |
| 08 Jul 2022 | 7.37 | 7.75 | 7.47 | 7.64 | 7.64 | 12,465 |
| 07 Jul 2022 | 6.87 | 7.30 | 7.01 | 7.28 | 7.28 | 13,406 |
| 06 Jul 2022 | 6.85 | 6.92 | 6.84 | 6.88 | 6.88 | 1,868 |
| 05 Jul 2022 | 6.87 | 7.01 | 6.80 | 6.87 | 6.87 | 2,795 |
| 04 Jul 2022 | 6.88 | 6.97 | 6.82 | 6.91 | 6.91 | 5,321 |
| 01 Jul 2022 | 6.92 | 7.03 | 6.86 | 6.91 | 6.91 | 3,076 |
| 30 Jun 2022 | 7.03 | 6.90 | 6.70 | 6.91 | 6.91 | 2,023 |
| 29 Jun 2022 | 7.36 | 7.44 | 7.05 | 7.06 | 7.06 | 989 |
| 28 Jun 2022 | 7.31 | 7.51 | 7.31 | 7.32 | 7.32 | 3,764 |
| 27 Jun 2022 | 7.48 | 7.49 | 7.28 | 7.36 | 7.36 | 5,203 |
| 24 Jun 2022 | 7.07 | 7.37 | 6.94 | 7.33 | 7.33 | 7,456 |
| 23 Jun 2022 | 7.45 | 7.28 | 7.04 | 7.05 | 7.05 | 5,662 |
| 22 Jun 2022 | 7.56 | 7.49 | 7.24 | 7.44 | 7.44 | 14,890 |
| 21 Jun 2022 | 7.83 | 7.91 | 7.67 | 7.67 | 7.67 | 4,420 |
| 20 Jun 2022 | 7.47 | 7.74 | 7.43 | 7.70 | 7.70 | 2,791 |
| 17 Jun 2022 | 7.42 | 7.45 | 7.18 | 7.49 | 7.49 | 3,679 |
| 16 Jun 2022 | 7.88 | 7.62 | 7.16 | 7.20 | 7.20 | 6,231 |
| 15 Jun 2022 | 7.79 | 7.93 | 7.79 | 7.88 | 7.88 | 2,116 |
| 14 Jun 2022 | 7.94 | 7.83 | 7.75 | 7.80 | 7.80 | 3,530 |
| 13 Jun 2022 | 8.15 | 8.09 | 7.61 | 7.80 | 7.80 | 19,976 |
| 10 Jun 2022 | 8.79 | 8.65 | 8.30 | 8.36 | 8.36 | 6,891 |
| 09 Jun 2022 | 8.90 | 8.78 | 8.65 | 8.80 | 8.80 | 809 |
| 08 Jun 2022 | 8.66 | 8.93 | 8.73 | 8.89 | 8.89 | 9,086 |
| 07 Jun 2022 | 8.66 | 8.65 | 8.49 | 8.62 | 8.62 | 4,499 |
| 06 Jun 2022 | 8.48 | 8.72 | 8.56 | 8.66 | 8.66 | 2,932 |
| 01 Jun 2022 | 8.66 | 8.98 | 8.73 | 8.77 | 8.77 | 2,908 |
| 31 May 2022 | 9.05 | 8.97 | 8.72 | 8.90 | 8.90 | 3,783 |
| 30 May 2022 | 8.89 | 9.17 | 8.94 | 9.07 | 9.07 | 847 |
| 27 May 2022 | 8.54 | 9.06 | 8.52 | 8.91 | 8.91 | 1,218 |
| 26 May 2022 | 8.04 | 8.63 | 7.83 | 8.68 | 8.68 | 3,977 |
| 25 May 2022 | 7.69 | 8.07 | 7.89 | 8.05 | 8.05 | 1,347 |
| 24 May 2022 | 7.86 | 7.87 | 7.57 | 7.59 | 7.59 | 7,389 |
| 23 May 2022 | 7.40 | 7.95 | 7.45 | 7.95 | 7.95 | 12,145 |
| 20 May 2022 | 7.79 | 8.14 | 7.80 | 7.93 | 7.93 | 1,193 |
| 19 May 2022 | 7.62 | 7.78 | 7.55 | 7.73 | 7.73 | 3,497 |
| 18 May 2022 | 7.66 | 7.99 | 7.61 | 7.66 | 7.66 | 33,785 |
| 17 May 2022 | 7.55 | 7.67 | 7.49 | 7.65 | 7.65 | 29,871 |
| 16 May 2022 | 7.43 | 7.53 | 7.22 | 7.43 | 7.43 | 11,737 |
| 13 May 2022 | 7.38 | 7.50 | 7.32 | 7.41 | 7.41 | 28,375 |
| 12 May 2022 | 7.20 | 7.55 | 7.05 | 7.55 | 7.55 | 8,433 |
| 11 May 2022 | 7.75 | 7.60 | 7.18 | 7.49 | 7.49 | 16,998 |
| 10 May 2022 | 7.84 | 7.95 | 7.64 | 7.76 | 7.76 | 13,840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
