ageas SA/NV (0Q99.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

43.46

+0.16

(+0.37%)

At close: 07:06PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	43.36	43.70	43.41	43.46	43.46	285,477
25 Apr 2024	43.74	44.14	42.14	43.30	43.30	76,492
24 Apr 2024	43.70	44.20	43.66	43.68	43.68	60,298
23 Apr 2024	43.94	44.28	43.56	44.09	44.09	107,323
22 Apr 2024	43.44	43.96	43.46	43.86	43.86	57,144
19 Apr 2024	42.75	43.28	42.58	43.22	43.22	75,460
18 Apr 2024	42.99	43.26	42.86	43.22	43.22	98,407
17 Apr 2024	42.83	43.38	42.68	43.07	43.07	85,371
16 Apr 2024	43.30	43.32	42.74	42.87	42.87	167,973
15 Apr 2024	42.85	44.14	43.26	43.76	43.76	183,713
12 Apr 2024	42.43	42.78	42.32	42.43	42.43	101,461
11 Apr 2024	42.59	42.74	42.24	42.38	42.38	145,707
10 Apr 2024	42.79	43.10	42.58	42.79	42.79	42,126
09 Apr 2024	42.89	43.24	42.78	42.81	42.81	54,634
08 Apr 2024	42.63	43.02	42.36	42.99	42.99	43,280
05 Apr 2024	42.81	42.90	42.64	42.75	42.75	75,301
04 Apr 2024	42.99	43.38	42.96	43.30	43.30	48,806
03 Apr 2024	42.97	43.20	42.94	43.07	43.07	555,631
02 Apr 2024	42.61	43.30	42.70	42.97	42.97	119,772
28 Mar 2024	42.97	43.22	42.69	42.97	42.97	200,267
27 Mar 2024	41.75	42.96	42.06	42.92	42.92	122,867
26 Mar 2024	41.75	41.99	41.20	41.96	41.96	90,501
25 Mar 2024	41.00	41.70	41.24	41.53	41.53	143,461
22 Mar 2024	40.58	40.89	40.51	40.78	40.78	73,623
21 Mar 2024	40.67	41.03	40.61	40.74	40.74	111,429
20 Mar 2024	40.20	40.61	40.27	40.60	40.60	61,953
19 Mar 2024	40.17	40.54	40.15	40.51	40.51	115,118
18 Mar 2024	39.52	40.14	39.37	40.06	40.06	84,009
15 Mar 2024	39.25	40.02	39.30	39.51	39.51	613,272
14 Mar 2024	39.35	39.78	39.08	39.34	39.34	147,056
13 Mar 2024	39.69	40.24	39.39	39.51	39.51	212,425
12 Mar 2024	38.85	39.55	38.80	39.43	39.43	148,831
11 Mar 2024	38.77	39.15	38.56	38.88	38.88	139,131
08 Mar 2024	38.85	39.09	38.32	38.96	38.96	475,723
07 Mar 2024	38.45	38.87	38.27	38.61	38.61	118,879
06 Mar 2024	38.08	38.52	38.15	38.31	38.31	87,840
05 Mar 2024	37.60	38.19	37.50	38.13	38.13	94,544
04 Mar 2024	38.83	38.81	37.61	37.62	37.62	147,219
01 Mar 2024	39.30	39.57	38.83	38.85	38.85	108,763
29 Feb 2024	38.29	39.34	38.16	39.19	39.19	167,357
28 Feb 2024	39.56	40.30	37.22	38.06	38.06	211,144
27 Feb 2024	39.54	39.52	39.05	39.43	39.43	102,234
26 Feb 2024	39.79	39.84	39.57	39.63	39.63	55,503
23 Feb 2024	39.92	40.05	39.68	40.07	40.07	30,963
22 Feb 2024	39.92	40.32	40.01	40.08	40.08	47,800
21 Feb 2024	39.37	39.87	39.12	39.69	39.69	50,374
20 Feb 2024	38.81	39.36	39.08	39.30	39.30	100,003
19 Feb 2024	39.12	39.13	38.81	39.10	39.10	122,590
16 Feb 2024	38.76	39.31	38.98	39.08	39.08	42,603
15 Feb 2024	38.57	39.01	38.49	38.96	38.96	63,537
14 Feb 2024	38.53	38.69	38.36	38.53	38.53	259,782
13 Feb 2024	38.41	38.90	38.45	38.50	38.50	109,234
12 Feb 2024	38.01	38.50	37.70	38.47	38.47	92,173
09 Feb 2024	37.68	38.09	37.70	37.93	37.93	193,675
08 Feb 2024	37.70	38.04	37.54	37.75	37.75	98,690
07 Feb 2024	38.08	38.41	37.67	37.78	37.78	389,459
06 Feb 2024	37.80	38.27	38.00	38.22	38.22	159,201
05 Feb 2024	39.01	39.38	37.17	37.89	37.89	465,449
02 Feb 2024	39.37	39.46	39.11	39.10	39.10	34,080
01 Feb 2024	39.76	40.10	39.16	39.24	39.24	114,139
31 Jan 2024	39.50	39.98	39.32	39.85	39.85	52,865
30 Jan 2024	39.94	40.08	39.56	39.67	39.67	48,347
29 Jan 2024	39.69	39.94	39.51	39.90	39.90	93,029
26 Jan 2024	39.48	39.81	39.23	39.52	39.52	757,496
25 Jan 2024	39.31	39.77	39.17	39.48	39.48	616,891
24 Jan 2024	38.97	39.24	38.86	39.25	39.25	758,653
23 Jan 2024	39.27	39.40	38.81	38.94	38.94	53,839
22 Jan 2024	38.81	39.36	38.58	39.31	39.31	37,360
19 Jan 2024	38.83	38.98	38.19	38.83	38.83	49,122
18 Jan 2024	38.31	38.61	38.07	38.49	38.49	60,728
17 Jan 2024	38.67	39.14	37.70	38.40	38.40	262,348
16 Jan 2024	39.30	39.71	38.45	38.90	38.90	225,911
15 Jan 2024	39.64	39.81	39.31	39.59	39.59	39,710
12 Jan 2024	39.43	39.76	39.41	39.53	39.53	75,720
11 Jan 2024	39.92	40.31	39.66	39.74	39.74	74,815
10 Jan 2024	39.32	39.90	39.15	39.88	39.88	214,205
09 Jan 2024	39.76	40.00	39.28	39.52	39.52	223,671
08 Jan 2024	39.40	39.76	39.32	39.76	39.76	27,352
05 Jan 2024	39.97	39.80	39.22	39.35	39.35	80,435
04 Jan 2024	38.99	39.85	38.63	39.83	39.83	46,740
03 Jan 2024	39.53	39.86	39.21	39.24	39.24	48,509
02 Jan 2024	39.40	39.73	39.07	39.46	39.46	97,519
29 Dec 2023	39.10	39.46	38.95	39.27	39.27	50,752
28 Dec 2023	39.42	39.47	39.19	39.25	39.25	49,119
27 Dec 2023	39.30	39.36	39.07	39.36	39.36	45,838
22 Dec 2023	39.22	39.42	38.91	39.13	39.13	29,604
21 Dec 2023	39.15	39.52	39.07	39.12	39.12	263,932
20 Dec 2023	39.45	39.85	39.43	39.65	39.65	159,234
19 Dec 2023	39.47	39.64	39.34	39.60	39.60	756,138
18 Dec 2023	39.27	39.86	38.98	39.54	39.54	94,458
15 Dec 2023	39.65	39.81	39.41	39.57	39.57	167,682
14 Dec 2023	40.33	40.42	39.44	39.60	39.60	1,357,338
13 Dec 2023	40.00	40.44	40.22	40.26	40.26	191,605
12 Dec 2023	40.54	40.50	40.02	40.31	40.31	61,657
11 Dec 2023	40.40	40.77	40.22	40.29	40.29	195,116
08 Dec 2023	40.39	40.52	40.16	40.49	40.49	128,295
07 Dec 2023	40.25	40.51	39.40	40.47	40.47	84,784
06 Dec 2023	40.00	40.48	40.00	40.31	40.31	146,008
05 Dec 2023	39.40	39.97	39.34	39.92	39.92	119,608
04 Dec 2023	39.60	39.85	39.36	39.62	39.62	42,948
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,783.68-294.28(-0.58%)

ageas SA/NV (0Q99.IL)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,783.68
-294.28(-0.58%)