0O1C.IL - thyssenkrupp AG
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 6.58 | 6.87 | 6.56 | 6.79 | 6.79 | 2,402,560 |
| 01 Jun 2023 | 6.50 | 6.51 | 6.39 | 6.49 | 6.49 | 741,412 |
| 31 May 2023 | 6.48 | 6.58 | 6.39 | 6.46 | 6.46 | 704,034 |
| 30 May 2023 | 6.76 | 6.77 | 6.54 | 6.65 | 6.65 | 1,586,206 |
| 26 May 2023 | 6.65 | 6.75 | 6.61 | 6.74 | 6.74 | 257,543 |
| 25 May 2023 | 6.67 | 6.74 | 6.56 | 6.61 | 6.61 | 278,113 |
| 24 May 2023 | 6.70 | 6.72 | 6.60 | 6.64 | 6.64 | 224,975 |
| 23 May 2023 | 6.83 | 6.85 | 6.73 | 6.76 | 6.76 | 258,661 |
| 22 May 2023 | 6.84 | 6.99 | 6.82 | 6.87 | 6.87 | 1,601,377 |
| 19 May 2023 | 7.02 | 7.08 | 6.87 | 6.96 | 6.96 | 1,175,381 |
| 18 May 2023 | 6.88 | 7.04 | 6.87 | 7.00 | 7.00 | 1,621,460 |
| 17 May 2023 | 6.39 | 6.96 | 6.40 | 6.77 | 6.77 | 4,578,407 |
| 16 May 2023 | 6.31 | 6.46 | 6.30 | 6.40 | 6.40 | 1,453,711 |
| 15 May 2023 | 6.41 | 6.42 | 6.28 | 6.35 | 6.35 | 880,150 |
| 12 May 2023 | 6.27 | 6.42 | 6.19 | 6.38 | 6.38 | 870,581 |
| 11 May 2023 | 6.43 | 6.62 | 6.20 | 6.28 | 6.28 | 2,037,549 |
| 10 May 2023 | 6.76 | 6.82 | 6.62 | 6.72 | 6.72 | 865,920 |
| 09 May 2023 | 6.64 | 6.74 | 6.61 | 6.69 | 6.69 | 880,204 |
| 05 May 2023 | 6.39 | 6.62 | 6.33 | 6.61 | 6.61 | 1,149,590 |
| 04 May 2023 | 6.47 | 6.48 | 6.29 | 6.43 | 6.43 | 658,658 |
| 03 May 2023 | 6.46 | 6.48 | 6.35 | 6.45 | 6.45 | 524,855 |
| 02 May 2023 | 6.41 | 6.53 | 6.39 | 6.45 | 6.45 | 4,341,912 |
| 28 Apr 2023 | 6.48 | 6.50 | 6.27 | 6.50 | 6.50 | 741,451 |
| 27 Apr 2023 | 6.49 | 6.58 | 6.43 | 6.51 | 6.51 | 1,335,498 |
| 26 Apr 2023 | 6.16 | 6.60 | 6.10 | 6.51 | 6.51 | 3,847,354 |
| 25 Apr 2023 | 6.27 | 6.31 | 6.00 | 6.10 | 6.10 | 3,625,131 |
| 24 Apr 2023 | 7.25 | 7.28 | 6.24 | 6.33 | 6.33 | 4,508,087 |
| 21 Apr 2023 | 7.32 | 7.35 | 7.24 | 7.29 | 7.29 | 480,268 |
| 20 Apr 2023 | 7.43 | 7.47 | 7.34 | 7.43 | 7.43 | 867,535 |
| 19 Apr 2023 | 7.72 | 7.74 | 7.34 | 7.43 | 7.43 | 825,599 |
| 18 Apr 2023 | 7.38 | 7.77 | 7.39 | 7.68 | 7.68 | 1,486,856 |
| 17 Apr 2023 | 7.24 | 7.36 | 7.23 | 7.31 | 7.31 | 2,262,007 |
| 14 Apr 2023 | 7.19 | 7.21 | 7.06 | 7.16 | 7.16 | 282,730 |
| 13 Apr 2023 | 6.87 | 7.21 | 6.86 | 7.12 | 7.12 | 8,165,478 |
| 12 Apr 2023 | 6.81 | 6.96 | 6.80 | 6.91 | 6.91 | 932,823 |
| 11 Apr 2023 | 6.56 | 6.84 | 6.55 | 6.76 | 6.76 | 745,321 |
| 06 Apr 2023 | 6.32 | 6.42 | 6.31 | 6.38 | 6.38 | 181,168 |
| 05 Apr 2023 | 6.52 | 6.56 | 6.26 | 6.37 | 6.37 | 2,212,107 |
| 04 Apr 2023 | 6.59 | 6.71 | 6.51 | 6.53 | 6.53 | 1,784,954 |
| 03 Apr 2023 | 6.62 | 6.65 | 6.51 | 6.58 | 6.58 | 2,893,978 |
| 31 Mar 2023 | 6.57 | 6.64 | 6.52 | 6.60 | 6.60 | 1,206,141 |
| 30 Mar 2023 | 6.41 | 6.59 | 6.41 | 6.57 | 6.57 | 565,820 |
| 29 Mar 2023 | 6.35 | 6.40 | 6.25 | 6.35 | 6.35 | 345,594 |
| 28 Mar 2023 | 6.37 | 6.41 | 6.23 | 6.31 | 6.31 | 997,253 |
| 27 Mar 2023 | 6.38 | 6.40 | 6.15 | 6.29 | 6.29 | 1,372,432 |
| 24 Mar 2023 | 6.41 | 6.41 | 6.11 | 6.22 | 6.22 | 926,203 |
| 23 Mar 2023 | 6.48 | 6.56 | 6.31 | 6.41 | 6.41 | 343,297 |
| 22 Mar 2023 | 6.54 | 6.58 | 6.44 | 6.54 | 6.54 | 3,842,404 |
| 21 Mar 2023 | 6.48 | 6.71 | 6.46 | 6.65 | 6.65 | 1,193,540 |
| 20 Mar 2023 | 6.18 | 6.35 | 5.95 | 6.13 | 6.13 | 3,992,097 |
| 17 Mar 2023 | 6.46 | 6.60 | 6.17 | 6.37 | 6.37 | 1,309,964 |
| 16 Mar 2023 | 6.43 | 6.46 | 6.19 | 6.33 | 6.33 | 567,506 |
| 15 Mar 2023 | 6.76 | 6.82 | 6.26 | 6.30 | 6.30 | 1,955,151 |
| 14 Mar 2023 | 6.71 | 6.87 | 6.61 | 6.75 | 6.75 | 1,167,247 |
| 13 Mar 2023 | 6.97 | 7.05 | 6.56 | 6.72 | 6.72 | 1,072,535 |
| 10 Mar 2023 | 7.02 | 7.03 | 6.81 | 6.96 | 6.96 | 522,302 |
| 09 Mar 2023 | 7.27 | 7.28 | 7.15 | 7.18 | 7.18 | 457,560 |
| 08 Mar 2023 | 7.17 | 7.30 | 7.17 | 7.26 | 7.26 | 308,735 |
| 07 Mar 2023 | 7.29 | 7.34 | 7.18 | 7.23 | 7.23 | 1,866,514 |
| 06 Mar 2023 | 7.39 | 7.39 | 7.24 | 7.30 | 7.30 | 363,167 |
| 03 Mar 2023 | 7.30 | 7.38 | 7.27 | 7.36 | 7.36 | 596,253 |
| 02 Mar 2023 | 7.11 | 7.24 | 7.12 | 7.19 | 7.19 | 507,655 |
| 01 Mar 2023 | 7.16 | 7.34 | 7.17 | 7.31 | 7.31 | 1,129,608 |
| 28 Feb 2023 | 7.06 | 7.12 | 6.99 | 7.07 | 7.07 | 1,147,312 |
| 27 Feb 2023 | 7.02 | 7.15 | 7.00 | 7.09 | 7.09 | 785,837 |
| 24 Feb 2023 | 7.13 | 7.15 | 6.85 | 6.91 | 6.91 | 718,004 |
| 23 Feb 2023 | 6.99 | 7.18 | 6.99 | 7.11 | 7.11 | 501,724 |
| 22 Feb 2023 | 6.93 | 6.97 | 6.76 | 6.96 | 6.96 | 665,381 |
| 21 Feb 2023 | 7.03 | 7.07 | 6.89 | 6.96 | 6.96 | 6,732,465 |
| 20 Feb 2023 | 6.99 | 7.08 | 6.98 | 7.05 | 7.05 | 674,645 |
| 17 Feb 2023 | 6.80 | 7.00 | 6.78 | 6.98 | 6.98 | 1,415,708 |
| 16 Feb 2023 | 6.71 | 6.90 | 6.70 | 6.83 | 6.83 | 1,540,954 |
| 15 Feb 2023 | 6.43 | 6.64 | 6.40 | 6.58 | 6.58 | 4,925,030 |
| 14 Feb 2023 | 6.87 | 6.89 | 6.24 | 6.40 | 6.40 | 5,208,214 |
| 13 Feb 2023 | 6.99 | 7.05 | 6.93 | 6.97 | 6.97 | 1,710,846 |
| 10 Feb 2023 | 7.05 | 7.13 | 6.82 | 6.83 | 6.83 | 933,501 |
| 09 Feb 2023 | 7.24 | 7.29 | 7.14 | 7.22 | 7.22 | 430,331 |
| 08 Feb 2023 | 7.22 | 7.29 | 7.15 | 7.24 | 7.24 | 9,072,041 |
| 07 Feb 2023 | 7.21 | 7.22 | 7.12 | 7.18 | 7.18 | 476,104 |
| 06 Feb 2023 | 7.22 | 7.24 | 7.07 | 7.14 | 7.14 | 728,130 |
| 06 Feb 2023 | 0.15 Dividend | |||||
| 03 Feb 2023 | 7.35 | 7.47 | 7.28 | 7.45 | 7.30 | 803,987 |
| 02 Feb 2023 | 7.42 | 7.59 | 7.34 | 7.48 | 7.33 | 1,738,177 |
| 01 Feb 2023 | 7.26 | 7.44 | 7.23 | 7.32 | 7.17 | 767,037 |
| 31 Jan 2023 | 7.18 | 7.21 | 7.05 | 7.12 | 6.98 | 639,158 |
| 30 Jan 2023 | 7.52 | 7.55 | 7.15 | 7.23 | 7.09 | 6,570,512 |
| 27 Jan 2023 | 7.51 | 7.60 | 7.49 | 7.55 | 7.40 | 2,159,960 |
| 26 Jan 2023 | 7.19 | 7.53 | 7.18 | 7.39 | 7.24 | 1,320,482 |
| 25 Jan 2023 | 7.07 | 7.18 | 7.04 | 7.13 | 6.99 | 5,560,863 |
| 24 Jan 2023 | 7.21 | 7.25 | 7.02 | 7.06 | 6.92 | 524,340 |
| 23 Jan 2023 | 7.11 | 7.22 | 7.11 | 7.17 | 7.03 | 506,972 |
| 20 Jan 2023 | 6.99 | 7.09 | 6.98 | 7.04 | 6.90 | 3,831,293 |
| 19 Jan 2023 | 7.13 | 7.15 | 6.83 | 6.95 | 6.81 | 805,637 |
| 18 Jan 2023 | 7.21 | 7.30 | 7.04 | 7.21 | 7.07 | 1,056,194 |
| 17 Jan 2023 | 7.09 | 7.23 | 7.00 | 7.16 | 7.01 | 1,718,042 |
| 16 Jan 2023 | 7.12 | 7.12 | 6.95 | 7.01 | 6.87 | 883,845 |
| 13 Jan 2023 | 7.07 | 7.16 | 6.98 | 7.09 | 6.94 | 912,944 |
| 12 Jan 2023 | 6.93 | 7.12 | 6.89 | 7.03 | 6.89 | 1,676,830 |
| 11 Jan 2023 | 6.74 | 6.91 | 6.73 | 6.86 | 6.72 | 1,503,179 |
| 10 Jan 2023 | 6.63 | 6.70 | 6.55 | 6.68 | 6.55 | 1,541,926 |
| *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.