UK markets closed

Gecina (0OPE.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
98.30+0.83 (+0.85%)
At close: 05:21PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202496.6099.6096.6098.3098.303,488
02 May 202495.3597.4595.3597.4797.478,155
01 May 202496.0096.0096.0095.7295.724,747
30 Apr 202495.8596.5095.4095.7295.7226,672
29 Apr 202495.4596.5095.2596.2596.2585,941
26 Apr 202493.5395.7593.6595.3095.3023,383
25 Apr 202493.7294.1092.5092.8592.8544,844
24 Apr 202495.0595.1593.5593.5093.50103,419
23 Apr 202494.9395.3594.8095.0795.0722,198
22 Apr 202493.2094.4093.3594.2594.2577,393
19 Apr 202492.4593.3591.9093.0793.0733,029
18 Apr 202492.0092.7892.0092.5792.57191,192
17 Apr 202490.6891.7590.2591.6891.6876,920
16 Apr 202491.0591.7590.1090.7290.72527,695
15 Apr 202493.4093.1291.7492.0092.0028,569
12 Apr 202493.0593.3092.2592.6092.6048,057
11 Apr 202491.7293.3591.5092.5092.5040,198
10 Apr 202494.4095.5492.2092.8892.8830,798
09 Apr 202494.3094.8093.7093.9393.9334,514
08 Apr 202493.5794.3093.3994.0794.0717,698
05 Apr 202493.3593.6093.0593.5393.5346,396
04 Apr 202493.3594.6593.2094.1594.15148,610
03 Apr 202494.0094.1093.0593.6593.6587,204
02 Apr 202494.4094.5593.8594.0094.00129,615
28 Mar 202494.5395.2593.9095.0395.0381,778
27 Mar 202493.8894.6093.3094.1594.1536,202
26 Mar 202494.0593.8092.4093.6893.6835,215
25 Mar 202493.8894.1092.8093.8093.80112,540
22 Mar 202493.1093.8592.6592.9092.90119,362
21 Mar 202491.6893.3092.4593.0793.0745,523
20 Mar 202490.6391.8590.2091.5791.5734,853
19 Mar 202491.2091.7590.7091.0391.03477,232
18 Mar 202492.0091.4589.6591.3291.32136,609
15 Mar 202490.4591.6090.1090.7890.78722,707
14 Mar 202490.7291.6090.1590.3290.3295,794
13 Mar 202490.7291.3589.8090.8890.88180,520
12 Mar 202492.6393.3590.7590.8890.881,086,785
11 Mar 202493.4093.8091.9092.2092.2074,751
08 Mar 202489.2593.4589.2593.1093.1097,243
07 Mar 202489.0090.1587.2088.6088.6084,308
06 Mar 202487.4589.1087.5087.9387.9345,093
05 Mar 202487.5788.4587.0587.6087.6058,800
04 Mar 202488.0088.1086.4087.2287.22102,598
04 Mar 20242.65 Dividend
01 Mar 202489.2090.2089.0089.6587.00220,427
29 Feb 202491.0091.2089.2989.8587.19302,114
28 Feb 202492.0592.0088.7590.2287.5630,616
27 Feb 202492.2592.7491.9092.1589.43342,710
26 Feb 202494.4594.4592.2592.5089.7714,498
23 Feb 202493.8294.0093.0793.8291.0541,895
22 Feb 202493.4094.2093.1093.8891.101,004,070
21 Feb 202494.2094.6093.1594.1091.32123,054
20 Feb 202494.3594.6593.4593.8291.0510,123
19 Feb 202493.6394.0692.8593.8291.0535,724
16 Feb 202495.0095.6093.2493.7090.9333,831
15 Feb 202496.2095.7590.5093.9391.15372,597
14 Feb 202495.5596.5095.2095.9793.1437,305
13 Feb 202498.9798.9595.3095.5792.75293,747
12 Feb 202497.3898.5596.2098.2595.35614,004
09 Feb 202499.1599.6596.7496.9794.1153,412
08 Feb 202499.28100.1099.1099.1596.2236,362
07 Feb 202499.82100.6099.3599.7596.8018,967
06 Feb 202499.85100.7099.20100.3597.3841,914
05 Feb 202499.35100.4099.3099.5596.6130,580
02 Feb 2024100.00101.2099.5099.6896.7319,675
01 Feb 2024102.50101.3098.9599.0596.1224,453
31 Jan 2024103.28103.56102.60102.7099.6656,776
30 Jan 2024105.35105.00103.10103.25100.20139,323
29 Jan 2024104.20104.60102.50104.25101.1729,334
26 Jan 2024105.07104.70102.80104.55101.46382,992
25 Jan 2024104.00104.00102.10103.45100.3930,844
24 Jan 2024103.07104.97102.70104.30101.2235,357
23 Jan 2024104.20104.22103.00103.35100.3027,773
22 Jan 2024103.75104.60103.59104.05100.9726,652
19 Jan 2024103.55104.20102.50102.8599.8141,643
18 Jan 2024102.78104.50102.70102.8599.8126,520
17 Jan 2024104.50104.70102.00103.45100.3951,193
16 Jan 2024105.75106.10104.70105.10101.9931,491
15 Jan 2024106.30106.70105.20105.40102.2828,844
12 Jan 2024105.35107.90105.50105.75102.6247,203
11 Jan 2024106.90107.02104.90105.00101.9045,484
10 Jan 2024104.50107.20105.00106.65103.50126,026
09 Jan 2024106.90106.60104.92104.95101.85162,212
08 Jan 2024105.85107.20105.00106.15103.0144,465
05 Jan 2024108.40109.10107.70109.05105.8332,500
04 Jan 2024109.05110.30108.90109.55106.3130,523
03 Jan 2024110.00110.70108.80109.00105.7843,308
02 Jan 2024109.65111.20109.56109.75106.5152,009
29 Dec 2023111.35111.67110.00111.05107.7721,820
28 Dec 2023111.75112.20111.20111.35108.0616,562
27 Dec 2023109.45111.80109.60111.80108.5033,503
22 Dec 2023109.25110.50109.30109.80106.55164,696
21 Dec 2023110.30110.80109.30109.70106.46173,346
20 Dec 2023110.50111.60109.50111.55108.25157,443
19 Dec 2023110.90110.80109.80110.35107.09151,937
18 Dec 2023109.05110.30108.30109.70106.46183,092
15 Dec 2023111.25111.60109.60109.95106.7085,988
14 Dec 2023109.05112.30109.80111.15107.86210,528
13 Dec 2023106.70108.40106.99108.15104.95200,947
12 Dec 2023108.80109.20106.70106.90103.74174,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...