UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.56 -1.07 (-1.29%) GOLD FUTURES
2,298.60 -59.10 (-2.51%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,032.74 -2,353.62 (-4.67%)
thyssenkrupp AG (0O1C.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.7800 | 4.8500 | 4.7080 | 4.7375 | 4.7375 | 150,479 |
| 29 Apr 2024 | 4.8050 | 4.8920 | 4.6990 | 4.7880 | 4.7880 | 1,853,595 |
| 26 Apr 2024 | 4.6510 | 4.9940 | 4.6440 | 4.7590 | 4.7590 | 2,483,987 |
| 25 Apr 2024 | 4.5185 | 4.5440 | 4.4160 | 4.4515 | 4.4515 | 4,013,552 |
| 24 Apr 2024 | 4.5310 | 4.5770 | 4.4630 | 4.4925 | 4.4925 | 390,986 |
| 23 Apr 2024 | 4.5175 | 4.5640 | 4.4730 | 4.5150 | 4.5150 | 422,978 |
| 22 Apr 2024 | 4.5545 | 4.5880 | 4.4800 | 4.5095 | 4.5095 | 1,188,896 |
| 19 Apr 2024 | 4.6020 | 4.6850 | 4.5080 | 4.5320 | 4.5320 | 559,393 |
| 18 Apr 2024 | 4.6225 | 4.6900 | 4.5730 | 4.6805 | 4.6805 | 498,148 |
| 17 Apr 2024 | 4.6355 | 4.7060 | 4.6000 | 4.6320 | 4.6320 | 252,947 |
| 16 Apr 2024 | 4.7935 | 4.9380 | 4.6280 | 4.6470 | 4.6470 | 817,094 |
| 15 Apr 2024 | 4.8165 | 5.0040 | 4.7460 | 4.9060 | 4.9060 | 3,258,145 |
| 12 Apr 2024 | 4.9360 | 5.2500 | 4.8500 | 4.8780 | 4.8780 | 2,628,609 |
| 11 Apr 2024 | 5.2390 | 5.3020 | 4.8920 | 4.9435 | 4.9435 | 1,797,386 |
| 10 Apr 2024 | 5.4230 | 5.4580 | 5.2202 | 5.2750 | 5.2750 | 472,602 |
| 09 Apr 2024 | 5.3200 | 5.4020 | 5.2680 | 5.3620 | 5.3620 | 955,883 |
| 08 Apr 2024 | 5.2570 | 5.3260 | 5.2160 | 5.3260 | 5.3260 | 253,206 |
| 05 Apr 2024 | 5.1740 | 5.2560 | 5.1480 | 5.2310 | 5.2310 | 578,774 |
| 04 Apr 2024 | 5.1830 | 5.2860 | 5.1151 | 5.2400 | 5.2400 | 827,505 |
| 03 Apr 2024 | 4.9860 | 5.1960 | 4.9520 | 5.1770 | 5.1770 | 681,306 |
| 02 Apr 2024 | 5.0070 | 5.1320 | 4.9440 | 5.0280 | 5.0280 | 670,377 |
| 28 Mar 2024 | 5.0350 | 5.0720 | 4.8980 | 4.9885 | 4.9885 | 334,662 |
| 27 Mar 2024 | 4.9660 | 5.0400 | 4.9320 | 5.0150 | 5.0150 | 253,521 |
| 26 Mar 2024 | 4.9785 | 5.0380 | 4.9360 | 4.9830 | 4.9830 | 148,620 |
| 25 Mar 2024 | 4.9920 | 5.0240 | 4.9420 | 4.9950 | 4.9950 | 306,727 |
| 22 Mar 2024 | 4.9255 | 5.0340 | 4.9250 | 4.9940 | 4.9940 | 441,253 |
| 21 Mar 2024 | 4.9590 | 5.0700 | 4.8400 | 4.9445 | 4.9445 | 326,371 |
| 20 Mar 2024 | 4.8090 | 4.9210 | 4.8000 | 4.8860 | 4.8860 | 202,720 |
| 19 Mar 2024 | 4.8990 | 4.9600 | 4.7520 | 4.8470 | 4.8470 | 486,081 |
| 18 Mar 2024 | 4.6660 | 4.9180 | 4.6550 | 4.8210 | 4.8210 | 799,143 |
| 15 Mar 2024 | 4.6330 | 4.7250 | 4.5760 | 4.6680 | 4.6680 | 709,354 |
| 14 Mar 2024 | 4.6870 | 4.7370 | 4.6300 | 4.6510 | 4.6510 | 527,899 |
| 13 Mar 2024 | 4.6995 | 4.7300 | 4.6289 | 4.6910 | 4.6910 | 244,039 |
| 12 Mar 2024 | 4.6085 | 4.7400 | 4.5580 | 4.7080 | 4.7080 | 631,038 |
| 11 Mar 2024 | 4.5420 | 4.6130 | 4.5030 | 4.5770 | 4.5770 | 2,089,358 |
| 08 Mar 2024 | 4.5450 | 4.6370 | 4.4890 | 4.6020 | 4.6020 | 4,186,801 |
| 07 Mar 2024 | 4.5375 | 4.6060 | 4.4900 | 4.5385 | 4.5385 | 509,446 |
| 06 Mar 2024 | 4.5620 | 4.6460 | 4.5500 | 4.5785 | 4.5785 | 4,699,222 |
| 05 Mar 2024 | 4.5775 | 4.6820 | 4.5130 | 4.5235 | 4.5235 | 378,205 |
| 04 Mar 2024 | 4.7265 | 4.7400 | 4.6200 | 4.6685 | 4.6685 | 326,323 |
| 01 Mar 2024 | 4.7270 | 4.7610 | 4.6110 | 4.7395 | 4.7395 | 3,852,925 |
| 29 Feb 2024 | 4.6930 | 4.7600 | 4.6070 | 4.7305 | 4.7305 | 705,202 |
| 28 Feb 2024 | 4.6575 | 4.7140 | 4.5860 | 4.6980 | 4.6980 | 1,256,467 |
| 27 Feb 2024 | 4.4770 | 4.6370 | 4.4020 | 4.6220 | 4.6220 | 1,335,007 |
| 26 Feb 2024 | 4.4130 | 4.4600 | 4.2940 | 4.4335 | 4.4335 | 784,018 |
| 23 Feb 2024 | 4.4330 | 4.8400 | 4.3760 | 4.4085 | 4.4085 | 1,730,999 |
| 22 Feb 2024 | 4.5385 | 4.5750 | 4.4300 | 4.4350 | 4.4350 | 626,744 |
| 21 Feb 2024 | 4.4960 | 4.5650 | 4.4530 | 4.4955 | 4.4955 | 523,881 |
| 20 Feb 2024 | 4.5320 | 4.6100 | 4.4500 | 4.4765 | 4.4765 | 891,135 |
| 19 Feb 2024 | 4.7465 | 4.7850 | 4.5760 | 4.5865 | 4.5865 | 5,346,804 |
| 16 Feb 2024 | 4.6705 | 4.8800 | 4.6250 | 4.7975 | 4.7975 | 1,510,975 |
| 15 Feb 2024 | 4.9150 | 4.9200 | 4.6290 | 4.6460 | 4.6460 | 1,814,870 |
| 14 Feb 2024 | 5.4570 | 5.5540 | 4.8560 | 4.9835 | 4.9835 | 4,021,341 |
| 13 Feb 2024 | 5.6050 | 5.6440 | 5.4700 | 5.5220 | 5.5220 | 1,670,034 |
| 12 Feb 2024 | 5.5270 | 5.6760 | 5.5200 | 5.6080 | 5.6080 | 10,959,134 |
| 09 Feb 2024 | 5.5890 | 5.5940 | 5.4800 | 5.5080 | 5.5080 | 712,740 |
| 08 Feb 2024 | 5.4710 | 5.6340 | 5.4360 | 5.5960 | 5.5960 | 1,670,898 |
| 07 Feb 2024 | 5.5260 | 5.5640 | 5.4440 | 5.4520 | 5.4520 | 1,022,739 |
| 06 Feb 2024 | 5.4740 | 5.5840 | 5.4140 | 5.5340 | 5.5340 | 2,232,587 |
| 05 Feb 2024 | 5.6180 | 5.6920 | 5.4320 | 5.4660 | 5.4660 | 2,556,423 |
| 05 Feb 2024 | 0.15 Dividend | |||||
| 02 Feb 2024 | 5.8150 | 5.8800 | 5.7340 | 5.7660 | 5.6160 | 2,351,573 |
| 01 Feb 2024 | 5.7550 | 5.8120 | 5.6800 | 5.7850 | 5.6345 | 839,071 |
| 31 Jan 2024 | 5.8100 | 5.8740 | 5.7440 | 5.7740 | 5.6238 | 794,532 |
| 30 Jan 2024 | 5.7950 | 5.8240 | 5.7280 | 5.7940 | 5.6433 | 1,358,112 |
| 29 Jan 2024 | 5.7630 | 5.7800 | 5.7000 | 5.7430 | 5.5936 | 1,274,760 |
| 26 Jan 2024 | 5.7590 | 5.8300 | 5.6940 | 5.8050 | 5.6540 | 426,439 |
| 25 Jan 2024 | 5.8170 | 5.8240 | 5.6980 | 5.7560 | 5.6063 | 501,460 |
| 24 Jan 2024 | 5.8700 | 5.9400 | 5.8000 | 5.8460 | 5.6939 | 2,343,238 |
| 23 Jan 2024 | 5.7410 | 5.8260 | 5.7180 | 5.8010 | 5.6501 | 533,633 |
| 22 Jan 2024 | 5.6970 | 5.7520 | 5.6160 | 5.6960 | 5.5478 | 330,058 |
| 19 Jan 2024 | 5.7290 | 5.7600 | 5.6440 | 5.6830 | 5.5352 | 1,205,793 |
| 18 Jan 2024 | 5.7190 | 5.7540 | 5.6120 | 5.6980 | 5.5498 | 637,112 |
| 17 Jan 2024 | 5.6170 | 5.7880 | 5.5480 | 5.6870 | 5.5391 | 1,015,813 |
| 16 Jan 2024 | 5.8260 | 5.9020 | 5.6800 | 5.7430 | 5.5936 | 1,080,068 |
| 15 Jan 2024 | 6.1280 | 6.1720 | 5.8560 | 5.8720 | 5.7192 | 455,683 |
| 12 Jan 2024 | 6.3390 | 6.3720 | 5.9940 | 6.1300 | 5.9705 | 2,700,512 |
| 11 Jan 2024 | 6.3590 | 6.4500 | 3.3620 | 6.3660 | 6.2004 | 3,737,620 |
| 10 Jan 2024 | 6.2840 | 6.3480 | 6.1180 | 6.3320 | 6.1673 | 3,138,117 |
| 09 Jan 2024 | 6.2600 | 6.3380 | 6.2260 | 6.2840 | 6.1205 | 3,104,778 |
| 08 Jan 2024 | 6.1420 | 6.2400 | 6.0720 | 6.2220 | 6.0601 | 1,216,991 |
| 05 Jan 2024 | 6.1170 | 6.1800 | 6.0700 | 6.1540 | 5.9939 | 529,316 |
| 04 Jan 2024 | 6.1690 | 6.2640 | 6.1160 | 6.1460 | 5.9861 | 188,331 |
| 03 Jan 2024 | 6.3110 | 6.3180 | 6.1100 | 6.1270 | 5.9676 | 457,372 |
| 02 Jan 2024 | 6.3070 | 6.4080 | 6.2800 | 6.3250 | 6.1605 | 327,003 |
| 29 Dec 2023 | 6.3000 | 6.3500 | 6.2600 | 6.3200 | 6.1556 | 77,268 |
| 28 Dec 2023 | 6.3560 | 6.3800 | 6.2700 | 6.3220 | 6.1575 | 79,427 |
| 27 Dec 2023 | 6.3310 | 6.3780 | 6.2900 | 6.3570 | 6.1916 | 743,869 |
| 22 Dec 2023 | 6.3390 | 6.3960 | 6.2520 | 6.2990 | 6.1351 | 251,324 |
| 21 Dec 2023 | 6.3680 | 6.4200 | 6.3300 | 6.3490 | 6.1838 | 585,477 |
| 20 Dec 2023 | 6.4420 | 6.4860 | 6.3500 | 6.4000 | 6.2335 | 673,924 |
| 19 Dec 2023 | 6.3500 | 6.4480 | 6.3220 | 6.3610 | 6.1955 | 1,964,230 |
| 18 Dec 2023 | 6.1700 | 6.4300 | 6.1440 | 6.3580 | 6.1926 | 1,968,414 |
| 15 Dec 2023 | 6.3720 | 6.4180 | 6.2880 | 6.3220 | 6.1575 | 310,055 |
| 14 Dec 2023 | 6.3070 | 6.4280 | 6.1240 | 6.3220 | 6.1575 | 3,648,541 |
| 13 Dec 2023 | 6.2280 | 6.3120 | 6.1260 | 6.1680 | 6.0075 | 467,771 |
| 12 Dec 2023 | 6.3750 | 6.4260 | 6.2240 | 6.2870 | 6.1234 | 641,623 |
| 11 Dec 2023 | 6.3510 | 6.4900 | 6.2720 | 6.3170 | 6.1527 | 2,755,814 |
| 08 Dec 2023 | 6.4550 | 6.4760 | 6.3400 | 6.4060 | 6.2394 | 1,035,147 |
| 07 Dec 2023 | 6.7470 | 6.8400 | 6.4200 | 6.4550 | 6.2871 | 556,031 |
| *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.