UK markets close in 5 minutes

D'Ieteren Group SA (0ON7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
204.20+2.45 (+1.21%)
As of 04:09PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024204.40204.60202.20204.20204.2011,646
25 Apr 2024205.55205.80199.50201.75201.7533,748
24 Apr 2024207.50206.40204.60205.80205.8041,597
23 Apr 2024204.20207.40203.99205.95205.9519,635
22 Apr 2024204.80206.18203.40204.60204.6029,019
19 Apr 2024203.50205.40201.00205.00205.0013,444
18 Apr 2024203.10205.80202.60205.15205.157,690
17 Apr 2024201.95204.40202.20203.30203.3014,383
16 Apr 2024204.00203.60199.07202.15202.1518,787
15 Apr 2024203.10208.20205.00206.90206.9017,762
12 Apr 2024205.95207.80204.00205.00205.0011,787
11 Apr 2024207.50206.40202.60204.85204.8513,866
10 Apr 2024207.50210.80206.20210.30210.3022,680
09 Apr 2024209.75209.60206.60207.85207.8590,242
08 Apr 2024208.60210.60208.19209.35209.359,081
05 Apr 2024204.00209.00204.20208.00208.0014,058
04 Apr 2024208.40209.40206.00206.15206.156,161
03 Apr 2024203.05208.60202.20208.05208.0534,494
02 Apr 2024205.75207.20202.99204.05204.0517,321
28 Mar 2024205.95208.00204.40205.80205.8018,709
27 Mar 2024204.20206.40204.40206.10206.1049,603
26 Mar 2024202.35204.80202.40203.85203.855,343
25 Mar 2024201.95205.00201.40203.10203.1058,617
22 Mar 2024201.95202.80201.60202.35202.355,525
21 Mar 2024202.35205.20201.00202.15202.155,581
20 Mar 2024196.40201.20197.60200.60200.6012,759
19 Mar 2024197.00198.80195.80198.90198.9012,903
18 Mar 2024197.40199.50197.10197.20197.2015,205
15 Mar 2024196.00198.80196.70198.30198.3014,624
14 Mar 2024195.50197.00193.49196.65196.6540,001
13 Mar 2024197.00197.60195.40197.00197.0029,350
12 Mar 2024193.95197.80193.60197.60197.6020,923
11 Mar 2024190.10192.60190.30191.85191.8512,522
08 Mar 2024191.70192.40188.40191.05191.056,791
07 Mar 2024188.30192.31184.30191.65191.6517,017
06 Mar 2024181.05188.01179.00187.15187.1563,952
05 Mar 2024181.05181.00176.10177.05177.0562,773
04 Mar 2024180.50181.01178.90180.00180.0035,897
01 Mar 2024178.60180.90178.20179.25179.2538,399
29 Feb 2024176.40178.41176.70177.25177.2512,605
28 Feb 2024177.75176.11174.10174.60174.602,503
27 Feb 2024178.10178.32176.40176.80176.8014,066
26 Feb 2024179.05178.41177.00178.30178.303,573
23 Feb 2024177.15178.80176.50178.90178.904,220
22 Feb 2024177.05177.21175.60177.15177.154,544
21 Feb 2024174.20176.30174.70175.65175.654,124
20 Feb 2024170.90174.00169.80172.90172.906,170
19 Feb 2024172.30172.50170.30170.70170.704,166
16 Feb 2024174.60175.70172.62172.80172.805,933
15 Feb 2024176.60177.30174.07174.90174.905,104
14 Feb 2024176.20176.00174.61174.30174.3026,593
13 Feb 2024182.00181.70175.75176.00176.0020,152
12 Feb 2024182.10182.90181.40182.20182.2018,376
09 Feb 2024180.70181.91180.10180.60180.606,705
08 Feb 2024179.75181.20179.80180.50180.5014,127
07 Feb 2024177.65180.00177.40180.00180.0091,821
06 Feb 2024180.10180.30177.30178.00178.0094,737
05 Feb 2024181.05181.50178.60178.90178.9026,326
02 Feb 2024182.50183.50181.00181.15181.1514,807
01 Feb 2024187.45185.60177.70182.40182.4015,579
31 Jan 2024188.20188.40187.10187.85187.8510,169
30 Jan 2024188.20188.80187.50187.85187.8510,406
29 Jan 2024188.00188.00185.68187.05187.0529,741
26 Jan 2024185.75187.91185.17188.00188.0087,379
25 Jan 2024185.05185.60184.40184.50184.508,125
24 Jan 2024183.35184.80183.70183.85183.8581,258
23 Jan 2024181.45183.10181.65182.60182.6021,214
22 Jan 2024179.05182.50180.20182.60182.6010,153
19 Jan 2024179.05178.90177.70178.70178.707,554
18 Jan 2024175.05177.90175.20177.05177.056,811
17 Jan 2024176.10176.80174.70174.30174.3010,526
16 Jan 2024177.75177.50175.20177.45177.4531,471
15 Jan 2024178.00179.40177.60177.75177.7510,835
12 Jan 2024174.20178.50175.50178.40178.4020,702
11 Jan 2024173.75175.50172.30172.40172.404,609
10 Jan 2024171.35174.32171.90172.60172.607,854
09 Jan 2024176.60177.40174.00174.30174.3022,399
08 Jan 2024172.50175.00171.60174.40174.4038,033
05 Jan 2024172.10172.00166.40171.35171.3525,185
04 Jan 2024174.20175.30171.70172.80172.8012,249
03 Jan 2024178.80179.10173.60174.80174.806,076
02 Jan 2024179.05180.60177.90179.05179.0518,963
29 Dec 2023177.75177.90176.70177.55177.556,573
28 Dec 2023178.30179.00177.40177.75177.754,505
27 Dec 2023176.60179.10177.00177.55177.5510,069
22 Dec 2023175.65176.00174.50175.45175.4552,989
21 Dec 2023174.30176.00173.10175.85175.859,399
20 Dec 2023174.60175.60172.90175.15175.1514,106
19 Dec 2023171.35174.10172.30173.85173.8513,170
18 Dec 2023174.10172.10169.70170.10170.1012,074
15 Dec 2023170.00173.20170.00170.70170.7019,829
14 Dec 2023167.05171.40166.60170.30170.3068,030
13 Dec 2023163.55166.10163.59165.65165.659,069
12 Dec 2023163.45165.20163.08163.85163.8514,181
11 Dec 2023161.85163.43160.40162.00162.0011,012
08 Dec 2023157.75161.60158.10161.65161.658,707
07 Dec 2023159.05158.02155.90157.55157.555,296
06 Dec 2023159.75159.80158.30159.35159.3544,154
05 Dec 2023157.15159.50157.00158.30158.3086,999
04 Dec 2023156.90158.20157.00156.80156.804,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...