UK Markets open in 2 hrs 37 mins

SimCorp A/S (0QEK.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
470.85+1.15 (+0.24%)
At close: 04:54PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022------
29 Nov 2022469.30473.90466.90470.85470.851,247
28 Nov 2022470.75471.90460.60469.70469.705,067
25 Nov 2022479.75474.60469.40472.60472.601,584
24 Nov 2022475.15486.00475.20476.80476.805,211
23 Nov 2022479.05477.70464.20473.30473.302,438
22 Nov 2022468.60481.60465.90481.50481.501,752
21 Nov 2022476.00472.70462.60470.15470.153,115
18 Nov 2022463.85475.25459.50472.30472.305,442
17 Nov 2022466.05473.80457.10465.60465.6013,252
16 Nov 2022476.70487.40467.20468.70468.702,696
15 Nov 2022468.70491.90462.30481.70481.708,748
14 Nov 2022511.30504.00495.20500.30500.305,770
11 Nov 2022484.70508.75479.00501.75501.758,673
10 Nov 2022458.85486.90449.20480.30480.30888
09 Nov 2022458.25463.30455.30462.45462.451,788
08 Nov 2022450.15461.50447.30459.55459.555,376
07 Nov 2022445.70453.30445.10447.15447.153,043
04 Nov 2022438.85450.80440.10450.55450.5525,893
03 Nov 2022438.65445.10431.50444.40444.4026,724
02 Nov 2022449.00451.00441.30441.50441.5016,286
01 Nov 2022453.50455.40446.70449.40449.407,898
31 Oct 2022453.80456.60448.60448.70448.702,968
28 Oct 2022446.05452.20444.90447.55447.5518,894
27 Oct 2022457.80458.90447.30450.75450.7530,839
26 Oct 2022438.05461.10442.70460.60460.606,235
25 Oct 2022431.05445.00424.50440.10440.1014,850
24 Oct 2022418.65428.20417.40418.35418.354,902
21 Oct 2022419.45424.00416.30421.00421.002,657
20 Oct 2022424.30426.90415.30422.75422.754,524
19 Oct 2022432.20430.90421.50421.20421.203,280
18 Oct 2022434.05440.50429.10430.75430.7510,549
17 Oct 2022420.00428.20416.40424.60424.601,864
14 Oct 2022418.45434.90417.70422.15422.155,776
13 Oct 2022426.65427.30415.40416.50416.501,818
12 Oct 2022429.10427.70419.20424.50424.505,681
11 Oct 2022428.40433.00420.90428.40428.404,130
10 Oct 2022428.20434.00421.20428.80428.8013,023
07 Oct 2022442.75448.30426.60431.85431.853,397
06 Oct 2022454.25451.00446.90448.10448.103,341
05 Oct 2022456.80456.31444.30449.10449.10689
04 Oct 2022443.85455.70442.10448.80448.8011,912
03 Oct 2022427.25437.09419.80436.00436.006,806
30 Sept 2022424.00431.00423.40428.10428.108,105
29 Sept 2022433.00432.00417.12420.20420.2010,616
28 Sept 2022442.25439.60425.50435.55435.559,655
27 Sept 2022457.40448.74439.16445.60445.602,611
26 Sept 2022457.80465.10454.90458.95458.952,842
23 Sept 2022461.50470.70454.90461.70461.704,663
22 Sept 2022458.85460.00453.90459.45459.4522,147
21 Sept 2022453.10464.50449.10462.15462.158,954
20 Sept 2022461.90463.10448.90461.60461.603,820
16 Sept 2022482.75477.70460.30464.40464.4077,284
15 Sept 2022516.90510.95488.60494.90494.9032,577
14 Sept 2022519.30522.80507.80514.00514.004,494
13 Sept 2022539.80553.80520.00525.30525.301,958
12 Sept 2022536.80546.00535.80540.90540.902,833
09 Sept 2022526.90532.40523.00530.20530.2012,232
08 Sept 2022534.50533.00517.80524.50524.503,425
07 Sept 2022529.20538.00530.20532.50532.503,380
06 Sept 2022527.70538.80526.80533.90533.902,420
05 Sept 2022530.20530.00523.20531.20531.201,720
02 Sept 2022535.30543.40534.00538.60538.607,963
01 Sept 2022536.00543.60532.20532.10532.1016,667
31 Aug 2022533.10560.94527.20545.40545.4027,719
30 Aug 2022517.90537.00511.40535.50535.5014,200
26 Aug 2022525.30531.60520.00524.90524.9060,225
25 Aug 2022539.40539.60523.40530.60530.6013,014
24 Aug 2022544.80545.00515.40539.80539.8017,961
23 Aug 2022456.00560.00453.50554.00554.0023,674
22 Aug 2022466.05467.10449.60458.15458.15384,114
19 Aug 2022475.25471.90464.70464.50464.5028,002
18 Aug 2022477.30478.10470.50472.90472.9020,104
17 Aug 2022498.35502.50475.40478.75478.7527,691
16 Aug 2022511.50511.80494.10494.05494.0511,018
15 Aug 2022510.10526.40497.00510.50510.5029,084
12 Aug 2022512.20525.60501.20511.25511.2521,563
11 Aug 2022559.70565.00551.00557.50557.5016,512
10 Aug 2022542.50556.60525.80552.40552.4021,197
09 Aug 2022547.00554.80539.00538.20538.208,549
08 Aug 2022553.40555.60541.20547.80547.808,503
05 Aug 2022557.30560.20544.20551.70551.7020,587
04 Aug 2022551.30567.80551.26561.80561.8024,140
03 Aug 2022532.90548.20535.74545.60545.603,277
02 Aug 2022548.90547.00523.20531.60531.609,641
01 Aug 2022542.70546.60533.20541.90541.905,238
29 Jul 2022531.00543.60535.80542.30542.308,902
28 Jul 2022542.50539.60528.40530.40530.4011,467
27 Jul 2022521.40534.80524.40530.60530.607,777
26 Jul 2022537.40534.20519.00525.50525.5014,768
25 Jul 2022553.40550.20538.60539.20539.209,233
22 Jul 2022550.50563.80541.60560.00560.004,871
21 Jul 2022540.10551.00538.20549.50549.507,517
20 Jul 2022524.50536.00519.95530.00530.0017,509
19 Jul 2022525.90528.80521.00526.50526.506,584
18 Jul 2022522.20534.60518.40535.50535.504,137
15 Jul 2022503.25514.80496.10515.40515.405,412
14 Jul 2022526.70522.40504.40512.65512.653,478
13 Jul 2022527.10528.60512.60516.90516.909,559
12 Jul 2022527.10536.40525.22532.90532.908,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...