UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.33 +1.43 (+1.75%) GOLD FUTURES
2,336.70 -9.70 (-0.41%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,377.31 -40.62 (-0.08%)
FLSmidth & Co. A/S (0OJA.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 05:47PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 345.20 | 352.38 | 344.00 | 350.40 | 350.40 | 9,325 |
| 22 Apr 2024 | 355.60 | 355.60 | 342.40 | 346.90 | 346.90 | 37,279 |
| 19 Apr 2024 | 353.10 | 356.00 | 351.60 | 356.40 | 356.40 | 9,547 |
| 18 Apr 2024 | 357.30 | 357.60 | 354.40 | 357.40 | 357.40 | 3,059 |
| 17 Apr 2024 | 351.70 | 357.20 | 352.31 | 355.80 | 355.80 | 17,333 |
| 16 Apr 2024 | 356.40 | 358.73 | 351.00 | 351.30 | 351.30 | 38,471 |
| 15 Apr 2024 | 362.10 | 366.00 | 359.36 | 363.90 | 363.90 | 6,861 |
| 12 Apr 2024 | 368.30 | 367.20 | 363.13 | 364.10 | 364.10 | 19,158 |
| 11 Apr 2024 | 367.30 | 372.00 | 363.00 | 364.80 | 364.80 | 6,582 |
| 11 Apr 2024 | 4 Dividend | |||||
| 10 Apr 2024 | 364.30 | 375.24 | 363.00 | 376.20 | 372.20 | 48,707 |
| 09 Apr 2024 | 364.60 | 372.00 | 360.80 | 364.80 | 360.92 | 148,452 |
| 08 Apr 2024 | 360.30 | 365.80 | 359.20 | 364.00 | 360.13 | 10,838 |
| 05 Apr 2024 | 357.00 | 360.60 | 354.00 | 360.20 | 356.37 | 7,550 |
| 04 Apr 2024 | 354.60 | 362.20 | 353.40 | 358.60 | 354.79 | 16,534 |
| 03 Apr 2024 | 349.60 | 356.80 | 347.20 | 355.90 | 352.12 | 5,671 |
| 02 Apr 2024 | 344.20 | 355.60 | 344.20 | 350.80 | 347.07 | 18,192 |
| 28 Mar 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 340.64 | - |
| 27 Mar 2024 | 350.40 | 352.40 | 344.00 | 344.30 | 340.64 | 3,126 |
| 26 Mar 2024 | 346.90 | 352.04 | 348.20 | 351.20 | 347.47 | 4,736 |
| 25 Mar 2024 | 351.10 | 352.20 | 346.37 | 347.10 | 343.41 | 24,200 |
| 22 Mar 2024 | 346.80 | 355.40 | 343.20 | 351.60 | 347.86 | 6,905 |
| 21 Mar 2024 | 337.90 | 349.40 | 336.00 | 349.20 | 345.49 | 36,157 |
| 20 Mar 2024 | 336.20 | 338.20 | 335.00 | 336.20 | 332.63 | 7,976 |
| 19 Mar 2024 | 332.90 | 338.00 | 331.20 | 332.90 | 329.36 | 17,029 |
| 18 Mar 2024 | 333.10 | 334.80 | 332.80 | 333.10 | 329.56 | 14,562 |
| 15 Mar 2024 | 327.90 | 334.20 | 326.60 | 331.70 | 328.17 | 6,020 |
| 14 Mar 2024 | 325.50 | 330.80 | 325.60 | 330.20 | 326.69 | 6,483 |
| 13 Mar 2024 | 323.40 | 325.80 | 321.00 | 323.40 | 319.96 | 17,205 |
| 12 Mar 2024 | 319.80 | 324.99 | 320.20 | 323.00 | 319.57 | 20,298 |
| 11 Mar 2024 | 324.60 | 323.33 | 317.80 | 320.90 | 317.49 | 30,037 |
| 08 Mar 2024 | 317.60 | 325.61 | 316.80 | 325.50 | 322.04 | 10,064 |
| 07 Mar 2024 | 313.00 | 320.40 | 312.40 | 319.90 | 316.50 | 6,542 |
| 06 Mar 2024 | 310.40 | 314.60 | 311.00 | 313.50 | 310.17 | 6,374 |
| 05 Mar 2024 | 315.80 | 315.60 | 310.93 | 311.80 | 308.48 | 73,968 |
| 04 Mar 2024 | 321.50 | 319.80 | 314.80 | 317.60 | 314.22 | 138,429 |
| 01 Mar 2024 | 327.70 | 329.00 | 320.60 | 320.80 | 317.39 | 16,594 |
| 29 Feb 2024 | 330.40 | 331.00 | 326.80 | 328.20 | 324.71 | 81,924 |
| 28 Feb 2024 | 328.50 | 331.00 | 326.20 | 330.20 | 326.69 | 11,365 |
| 27 Feb 2024 | 321.60 | 329.21 | 320.60 | 328.60 | 325.11 | 10,730 |
| 26 Feb 2024 | 317.50 | 321.90 | 317.80 | 319.60 | 316.20 | 3,904 |
| 23 Feb 2024 | 317.60 | 319.40 | 314.59 | 317.70 | 314.32 | 13,773 |
| 22 Feb 2024 | 314.40 | 322.20 | 309.80 | 318.20 | 314.82 | 63,801 |
| 21 Feb 2024 | 292.30 | 318.00 | 298.60 | 308.90 | 305.62 | 94,557 |
| 20 Feb 2024 | 292.80 | 294.00 | 290.40 | 293.60 | 290.48 | 14,159 |
| 19 Feb 2024 | 294.90 | 295.80 | 289.80 | 295.20 | 292.06 | 12,859 |
| 16 Feb 2024 | 289.40 | 297.20 | 291.60 | 294.50 | 291.37 | 5,594 |
| 15 Feb 2024 | 284.00 | 291.20 | 284.20 | 287.10 | 284.05 | 36,784 |
| 14 Feb 2024 | 286.50 | 287.60 | 281.40 | 280.70 | 277.72 | 14,195 |
| 13 Feb 2024 | 293.00 | 291.80 | 285.00 | 284.90 | 281.87 | 4,067 |
| 12 Feb 2024 | 290.50 | 294.41 | 290.80 | 293.20 | 290.08 | 6,662 |
| 09 Feb 2024 | 291.00 | 293.40 | 288.40 | 291.00 | 287.91 | 41,986 |
| 08 Feb 2024 | 284.80 | 292.60 | 284.80 | 291.30 | 288.20 | 66,613 |
| 07 Feb 2024 | 279.80 | 287.00 | 279.40 | 285.70 | 282.66 | 17,631 |
| 06 Feb 2024 | 278.70 | 281.02 | 275.20 | 281.60 | 278.61 | 16,603 |
| 05 Feb 2024 | 291.20 | 289.00 | 276.20 | 278.20 | 275.24 | 15,167 |
| 02 Feb 2024 | 292.70 | 293.60 | 286.80 | 289.60 | 286.52 | 38,778 |
| 01 Feb 2024 | 285.20 | 292.01 | 282.80 | 291.50 | 288.40 | 36,078 |
| 31 Jan 2024 | 284.40 | 289.80 | 281.60 | 287.00 | 283.95 | 9,027 |
| 30 Jan 2024 | 279.40 | 283.80 | 278.43 | 282.70 | 279.69 | 27,089 |
| 29 Jan 2024 | 267.50 | 268.02 | 263.40 | 264.80 | 261.98 | 8,842 |
| 26 Jan 2024 | 262.90 | 269.20 | 264.00 | 268.70 | 265.84 | 5,119 |
| 25 Jan 2024 | 261.80 | 264.20 | 261.60 | 261.80 | 259.02 | 8,018 |
| 24 Jan 2024 | 261.40 | 265.00 | 259.80 | 264.20 | 261.39 | 18,069 |
| 23 Jan 2024 | 260.20 | 262.20 | 259.60 | 261.50 | 258.72 | 26,839 |
| 22 Jan 2024 | 259.60 | 262.48 | 259.10 | 260.50 | 257.73 | 8,267 |
| 19 Jan 2024 | 267.20 | 267.80 | 258.00 | 258.90 | 256.15 | 4,953 |
| 18 Jan 2024 | 259.00 | 267.00 | 259.00 | 265.30 | 262.48 | 9,458 |
| 17 Jan 2024 | 260.40 | 260.60 | 258.40 | 260.20 | 257.43 | 9,708 |
| 16 Jan 2024 | 263.70 | 266.60 | 259.00 | 263.00 | 260.20 | 24,269 |
| 15 Jan 2024 | 268.40 | 272.40 | 264.80 | 267.40 | 264.56 | 13,488 |
| 12 Jan 2024 | 269.40 | 271.80 | 268.80 | 269.30 | 266.44 | 25,407 |
| 11 Jan 2024 | 281.20 | 275.55 | 268.20 | 269.60 | 266.73 | 41,154 |
| 10 Jan 2024 | 280.80 | 282.40 | 278.60 | 280.40 | 277.42 | 88,843 |
| 09 Jan 2024 | 282.30 | 284.40 | 280.60 | 282.30 | 279.30 | 5,320 |
| 08 Jan 2024 | 277.50 | 281.60 | 275.80 | 278.60 | 275.64 | 8,000 |
| 05 Jan 2024 | 275.70 | 280.20 | 274.00 | 278.70 | 275.74 | 26,302 |
| 04 Jan 2024 | 272.80 | 279.00 | 271.80 | 276.40 | 273.46 | 31,331 |
| 03 Jan 2024 | 281.50 | 280.40 | 271.00 | 271.60 | 268.71 | 5,499 |
| 02 Jan 2024 | 286.50 | 289.60 | 280.80 | 280.60 | 277.62 | 5,912 |
| 29 Dec 2023 | 289.10 | 289.40 | 286.00 | 288.30 | 285.23 | 18,978 |
| 28 Dec 2023 | 287.10 | 290.20 | 287.01 | 287.40 | 284.34 | 11,029 |
| 27 Dec 2023 | 289.30 | 292.00 | 286.80 | 287.30 | 284.25 | 10,729 |
| 22 Dec 2023 | 288.60 | 290.60 | 287.40 | 288.60 | 285.53 | 8,386 |
| 21 Dec 2023 | 288.60 | 289.80 | 285.80 | 286.40 | 283.35 | 3,707 |
| 20 Dec 2023 | 289.00 | 290.20 | 283.72 | 287.90 | 284.84 | 17,533 |
| 19 Dec 2023 | 277.40 | 285.80 | 278.80 | 285.60 | 282.56 | 18,606 |
| 18 Dec 2023 | 276.40 | 278.40 | 274.00 | 275.60 | 272.67 | 5,177 |
| 15 Dec 2023 | 277.30 | 284.80 | 273.40 | 275.40 | 272.47 | 22,317 |
| 14 Dec 2023 | 270.70 | 278.20 | 267.40 | 277.00 | 274.05 | 60,056 |
| 13 Dec 2023 | 274.90 | 274.80 | 271.40 | 271.70 | 268.81 | 5,703 |
| 12 Dec 2023 | 280.50 | 280.00 | 274.00 | 274.60 | 271.68 | 16,167 |
| 11 Dec 2023 | 287.50 | 287.80 | 279.40 | 279.40 | 276.43 | 42,280 |
| 08 Dec 2023 | 284.00 | 289.40 | 282.60 | 286.50 | 283.45 | 8,259 |
| 07 Dec 2023 | 284.60 | 286.20 | 281.20 | 285.30 | 282.27 | 9,802 |
| 06 Dec 2023 | 284.40 | 287.60 | 284.00 | 285.00 | 281.97 | 13,114 |
| 05 Dec 2023 | 280.60 | 287.80 | 282.00 | 283.50 | 280.49 | 15,638 |
| 04 Dec 2023 | 284.00 | 286.80 | 280.40 | 282.20 | 279.20 | 12,827 |
| 01 Dec 2023 | 281.10 | 288.80 | 280.60 | 285.60 | 282.56 | 11,406 |
| 30 Nov 2023 | 279.90 | 284.40 | 278.80 | 283.00 | 279.99 | 309,892 |
| *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.