UK markets open in 6 hours 3 minutes
NIKKEI 225
37,957.27 -502.81 (-1.31%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,330.40 -8.00 (-0.34%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,798.62 -1,747.99 (-3.26%)
Aktieselskabet Schouw & Co. (0O0N.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 05:57PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 533.00 | 533.00 | 225 |
| 23 Apr 2024 | 521.00 | 528.00 | 522.95 | 528.00 | 528.00 | 1,066 |
| 22 Apr 2024 | 517.50 | 522.97 | 518.00 | 517.50 | 517.50 | 669 |
| 19 Apr 2024 | 512.50 | 515.95 | 514.00 | 511.25 | 511.25 | 62 |
| 18 Apr 2024 | 513.50 | 516.00 | 512.00 | 511.50 | 511.50 | 914 |
| 17 Apr 2024 | 515.50 | 518.00 | 512.03 | 516.50 | 516.50 | 88 |
| 16 Apr 2024 | 516.50 | 513.98 | 513.00 | 510.50 | 510.50 | 620 |
| 15 Apr 2024 | 516.50 | 518.00 | 514.03 | 518.50 | 518.50 | 6 |
| 12 Apr 2024 | 526.00 | 524.00 | 518.08 | 521.00 | 521.00 | 108 |
| 11 Apr 2024 | 538.00 | 536.00 | 521.99 | 525.00 | 525.00 | 2,325 |
| 11 Apr 2024 | 16 Dividend | |||||
| 10 Apr 2024 | 540.50 | 547.00 | 538.99 | 540.50 | 524.50 | 398 |
| 09 Apr 2024 | 539.00 | 542.00 | 537.95 | 538.00 | 522.07 | 220 |
| 08 Apr 2024 | 532.00 | 541.00 | 536.97 | 537.00 | 521.10 | 417 |
| 05 Apr 2024 | 528.00 | 529.03 | 525.00 | 526.00 | 510.43 | 207 |
| 04 Apr 2024 | 539.00 | 538.00 | 531.00 | 533.00 | 517.22 | 810 |
| 03 Apr 2024 | 536.00 | 541.00 | 532.00 | 532.00 | 516.25 | 928 |
| 02 Apr 2024 | 534.00 | 539.03 | 534.00 | 535.00 | 519.16 | 75 |
| 28 Mar 2024 | 533.00 | 533.00 | 533.00 | 533.00 | 517.22 | - |
| 27 Mar 2024 | 525.00 | 532.00 | 525.00 | 533.00 | 517.22 | 158 |
| 26 Mar 2024 | 528.00 | 527.00 | 522.97 | 529.00 | 513.34 | 111 |
| 25 Mar 2024 | 526.00 | 529.00 | 525.00 | 529.00 | 513.34 | 195 |
| 22 Mar 2024 | 526.00 | 532.00 | 522.00 | 529.00 | 513.34 | 713 |
| 21 Mar 2024 | 525.00 | 527.05 | 523.97 | 522.00 | 506.55 | 196 |
| 20 Mar 2024 | 525.00 | 525.05 | 524.00 | 528.00 | 512.37 | 152 |
| 19 Mar 2024 | 523.00 | 526.03 | 522.00 | 524.00 | 508.49 | 621 |
| 18 Mar 2024 | 529.00 | 524.24 | 523.00 | 527.00 | 511.40 | 213 |
| 15 Mar 2024 | 521.00 | 525.00 | 519.52 | 523.00 | 507.52 | 34,712 |
| 14 Mar 2024 | 530.00 | 532.00 | 522.00 | 525.00 | 509.46 | 972 |
| 13 Mar 2024 | 522.00 | 529.00 | 523.00 | 524.00 | 508.49 | 209 |
| 12 Mar 2024 | 523.00 | 523.00 | 520.00 | 524.00 | 508.49 | 325 |
| 11 Mar 2024 | 528.00 | 531.00 | 522.03 | 522.00 | 506.55 | 670 |
| 08 Mar 2024 | 538.00 | 538.00 | 531.00 | 530.00 | 514.31 | 1,300 |
| 07 Mar 2024 | 531.00 | 537.03 | 534.00 | 540.50 | 524.50 | 250 |
| 06 Mar 2024 | 523.00 | 543.00 | 529.97 | 531.00 | 515.28 | 249 |
| 05 Mar 2024 | 536.00 | 537.48 | 518.00 | 524.00 | 508.49 | 1,334 |
| 04 Mar 2024 | 558.50 | 566.00 | 529.00 | 540.50 | 524.50 | 1,952 |
| 01 Mar 2024 | 594.50 | 590.00 | 558.00 | 568.00 | 551.19 | 1,154 |
| 29 Feb 2024 | 587.50 | 596.00 | 587.00 | 587.50 | 570.11 | 4,535 |
| 28 Feb 2024 | 589.50 | 592.00 | 586.97 | 588.50 | 571.08 | 210 |
| 27 Feb 2024 | 590.50 | 591.00 | 586.00 | 583.50 | 566.23 | 1,426 |
| 26 Feb 2024 | 577.00 | 590.07 | 576.00 | 582.50 | 565.26 | 946 |
| 23 Feb 2024 | 567.00 | 576.00 | 568.00 | 567.00 | 550.22 | 477 |
| 22 Feb 2024 | 568.00 | 568.00 | 563.97 | 568.00 | 551.19 | 330 |
| 21 Feb 2024 | 552.50 | 563.00 | 557.00 | 555.50 | 539.06 | 828 |
| 20 Feb 2024 | 552.50 | 556.02 | 553.00 | 552.50 | 536.14 | 978 |
| 19 Feb 2024 | 558.50 | 558.00 | 556.00 | 558.50 | 541.97 | 272 |
| 16 Feb 2024 | 557.50 | 560.00 | 556.00 | 561.00 | 544.39 | 401 |
| 15 Feb 2024 | 553.50 | 558.00 | 555.00 | 556.50 | 540.03 | 160 |
| 14 Feb 2024 | 545.50 | 553.00 | 551.00 | 552.50 | 536.14 | 474 |
| 13 Feb 2024 | 548.50 | 546.00 | 539.00 | 540.50 | 524.50 | 255 |
| 12 Feb 2024 | 548.50 | 551.00 | 547.95 | 549.50 | 533.23 | 344 |
| 09 Feb 2024 | 547.50 | 550.00 | 544.97 | 550.50 | 534.20 | 158 |
| 08 Feb 2024 | 539.00 | 551.00 | 544.00 | 551.50 | 535.17 | 591 |
| 07 Feb 2024 | 549.50 | 549.00 | 541.95 | 543.50 | 527.41 | 670 |
| 06 Feb 2024 | 549.50 | 549.97 | 542.00 | 550.50 | 534.20 | 353 |
| 05 Feb 2024 | 553.50 | 556.02 | 549.97 | 553.50 | 537.12 | 320 |
| 02 Feb 2024 | 558.50 | 555.00 | 550.97 | 551.50 | 535.17 | 142 |
| 01 Feb 2024 | 550.50 | 556.00 | 552.00 | 552.50 | 536.14 | 128 |
| 31 Jan 2024 | 553.50 | 555.00 | 552.00 | 555.50 | 539.06 | 515 |
| 30 Jan 2024 | 555.50 | 556.00 | 554.07 | 555.50 | 539.06 | 525 |
| 29 Jan 2024 | 555.50 | 560.00 | 553.94 | 558.50 | 541.97 | 374 |
| 26 Jan 2024 | 561.00 | 561.44 | 557.48 | 562.00 | 545.36 | 34,333 |
| 25 Jan 2024 | 556.50 | 562.00 | 559.03 | 560.00 | 543.42 | 83 |
| 24 Jan 2024 | 566.00 | 563.00 | 556.97 | 560.00 | 543.42 | 60 |
| 23 Jan 2024 | 562.00 | 569.00 | 566.00 | 562.00 | 545.36 | 474 |
| 22 Jan 2024 | 568.00 | 564.00 | 563.97 | 571.00 | 554.10 | 140 |
| 19 Jan 2024 | 545.50 | 569.00 | 551.00 | 565.00 | 548.27 | 698 |
| 18 Jan 2024 | 548.50 | 550.00 | 547.00 | 548.50 | 532.26 | 288 |
| 17 Jan 2024 | 542.50 | 552.00 | 544.95 | 548.50 | 532.26 | 358 |
| 16 Jan 2024 | 558.50 | 556.00 | 550.00 | 553.50 | 537.12 | 518 |
| 15 Jan 2024 | 564.00 | 562.00 | 559.97 | 564.00 | 547.30 | 281 |
| 12 Jan 2024 | 563.00 | 567.00 | 562.97 | 569.00 | 552.16 | 206 |
| 11 Jan 2024 | 563.00 | 565.03 | 563.97 | 563.00 | 546.33 | 319 |
| 10 Jan 2024 | 560.00 | 560.09 | 560.00 | 560.00 | 543.42 | 289 |
| 09 Jan 2024 | 554.50 | 561.00 | 557.00 | 554.50 | 538.09 | 254 |
| 08 Jan 2024 | 546.50 | 556.00 | 546.00 | 548.50 | 532.26 | 948 |
| 05 Jan 2024 | 545.50 | 548.02 | 545.00 | 546.50 | 530.32 | 407 |
| 04 Jan 2024 | 545.50 | 549.11 | 545.00 | 546.50 | 530.32 | 810 |
| 03 Jan 2024 | 552.50 | 551.00 | 542.97 | 543.50 | 527.41 | 1,111 |
| 02 Jan 2024 | 556.50 | 554.00 | 548.00 | 549.50 | 533.23 | 1,199 |
| 29 Dec 2023 | 552.50 | 554.00 | 552.97 | 555.50 | 539.06 | 1,399 |
| 28 Dec 2023 | 542.50 | 557.00 | 548.00 | 551.50 | 535.17 | 975 |
| 27 Dec 2023 | 542.50 | 546.00 | 541.97 | 544.50 | 528.38 | 399 |
| 22 Dec 2023 | 542.50 | 542.02 | 540.99 | 540.50 | 524.50 | 680 |
| 21 Dec 2023 | 541.50 | 542.00 | 537.00 | 542.50 | 526.44 | 1,353 |
| 20 Dec 2023 | 541.50 | 548.00 | 543.97 | 546.50 | 530.32 | 448 |
| 19 Dec 2023 | 539.00 | 547.00 | 542.97 | 542.50 | 526.44 | 305 |
| 18 Dec 2023 | 540.50 | 545.00 | 541.97 | 541.50 | 525.47 | 376 |
| 15 Dec 2023 | 545.50 | 546.00 | 541.00 | 545.50 | 529.35 | 1,790 |
| 14 Dec 2023 | 534.00 | 548.00 | 540.00 | 545.50 | 529.35 | 235 |
| 13 Dec 2023 | 532.00 | 540.00 | 534.00 | 534.00 | 518.19 | 508 |
| 12 Dec 2023 | 539.00 | 537.00 | 532.30 | 530.00 | 514.31 | 491 |
| 11 Dec 2023 | 542.50 | 542.00 | 538.97 | 543.50 | 527.41 | 2,270 |
| 08 Dec 2023 | 541.50 | 547.00 | 538.00 | 543.50 | 527.41 | 272 |
| 07 Dec 2023 | 539.00 | 540.00 | 538.00 | 539.00 | 523.04 | 189 |
| 06 Dec 2023 | 541.50 | 543.00 | 534.00 | 541.50 | 525.47 | 829 |
| 05 Dec 2023 | 540.50 | 544.00 | 538.00 | 538.00 | 522.07 | 606 |
| 04 Dec 2023 | 532.00 | 540.00 | 539.00 | 537.00 | 521.10 | 359 |
| 01 Dec 2023 | 535.00 | 534.98 | 530.00 | 534.00 | 518.19 | 467 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.