SimCorp A/S (0QEK.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
As of 02:52PM GMT. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 493.30 | 501.00 | 493.30 | 500.40 | 500.40 | 5,326 |
| 01 Feb 2023 | 481.00 | 488.70 | 481.80 | 485.50 | 485.50 | 4,522 |
| 31 Jan 2023 | 478.25 | 483.30 | 472.70 | 479.75 | 479.75 | 8,779 |
| 30 Jan 2023 | 486.05 | 487.50 | 474.90 | 479.75 | 479.75 | 5,305 |
| 27 Jan 2023 | 471.25 | 484.70 | 473.20 | 481.90 | 481.90 | 3,481 |
| 26 Jan 2023 | 462.55 | 474.70 | 464.20 | 468.30 | 468.30 | 10,521 |
| 25 Jan 2023 | 476.90 | 472.50 | 455.90 | 461.10 | 461.10 | 7,698 |
| 24 Jan 2023 | 485.70 | 483.90 | 477.30 | 476.80 | 476.80 | 1,014 |
| 23 Jan 2023 | 477.40 | 488.10 | 479.30 | 481.90 | 481.90 | 1,086 |
| 20 Jan 2023 | 475.85 | 478.50 | 470.20 | 478.05 | 478.05 | 4,012 |
| 19 Jan 2023 | 479.05 | 475.10 | 466.50 | 470.55 | 470.55 | 4,317 |
| 18 Jan 2023 | 483.75 | 486.10 | 478.80 | 483.85 | 483.85 | 2,258 |
| 17 Jan 2023 | 487.75 | 484.50 | 479.10 | 484.90 | 484.90 | 2,309 |
| 16 Jan 2023 | 491.80 | 491.20 | 485.00 | 489.40 | 489.40 | 5,961 |
| 13 Jan 2023 | 487.15 | 494.40 | 482.30 | 489.05 | 489.05 | 3,465 |
| 12 Jan 2023 | 482.45 | 486.20 | 474.90 | 483.25 | 483.25 | 7,629 |
| 11 Jan 2023 | 475.15 | 483.30 | 471.10 | 479.85 | 479.85 | 5,192 |
| 10 Jan 2023 | 490.60 | 483.90 | 472.50 | 473.20 | 473.20 | 4,092 |
| 09 Jan 2023 | 481.70 | 493.20 | 478.00 | 490.15 | 490.15 | 3,294 |
| 06 Jan 2023 | 482.75 | 483.70 | 466.00 | 479.25 | 479.25 | 2,411 |
| 05 Jan 2023 | 488.40 | 489.60 | 484.10 | 485.40 | 485.40 | 5,687 |
| 04 Jan 2023 | 492.95 | 497.20 | 483.10 | 486.85 | 486.85 | 8,121 |
| 03 Jan 2023 | 484.30 | 493.00 | 485.20 | 491.35 | 491.35 | 5,695 |
| 30 Dec 2022 | 477.10 | 486.10 | 476.00 | 485.60 | 485.60 | 4,906 |
| 29 Dec 2022 | 465.80 | 474.30 | 459.40 | 470.35 | 470.35 | 5,418 |
| 28 Dec 2022 | 462.65 | 468.30 | 461.90 | 462.65 | 462.65 | 1,908 |
| 23 Dec 2022 | 461.50 | 471.10 | 463.40 | 468.10 | 468.10 | 416 |
| 22 Dec 2022 | 464.90 | 471.90 | 461.00 | 462.05 | 462.05 | 2,591 |
| 21 Dec 2022 | 460.40 | 468.20 | 460.90 | 463.65 | 463.65 | 4,707 |
| 20 Dec 2022 | 465.10 | 461.90 | 455.60 | 459.45 | 459.45 | 4,996 |
| 19 Dec 2022 | 464.90 | 469.70 | 462.90 | 466.75 | 466.75 | 1,132 |
| 16 Dec 2022 | 466.25 | 466.70 | 450.30 | 463.15 | 463.15 | 9,646 |
| 15 Dec 2022 | 472.60 | 475.30 | 468.30 | 471.25 | 471.25 | 3,364 |
| 14 Dec 2022 | 475.25 | 482.80 | 474.90 | 481.80 | 481.80 | 5,079 |
| 13 Dec 2022 | 457.10 | 483.50 | 454.50 | 481.60 | 481.60 | 3,286 |
| 12 Dec 2022 | 448.20 | 455.50 | 449.70 | 451.65 | 451.65 | 1,170 |
| 09 Dec 2022 | 445.30 | 450.50 | 445.90 | 448.00 | 448.00 | 1,455 |
| 08 Dec 2022 | 450.05 | 450.20 | 439.90 | 442.95 | 442.95 | 2,210 |
| 07 Dec 2022 | 454.25 | 454.50 | 446.00 | 449.40 | 449.40 | 4,509 |
| 06 Dec 2022 | 468.40 | 465.20 | 453.10 | 457.70 | 457.70 | 3,366 |
| 05 Dec 2022 | 471.65 | 472.40 | 467.30 | 469.10 | 469.10 | 1,355 |
| 02 Dec 2022 | 470.55 | 478.40 | 466.80 | 472.40 | 472.40 | 2,004 |
| 01 Dec 2022 | 467.75 | 476.00 | 467.00 | 471.15 | 471.15 | 1,988 |
| 30 Nov 2022 | 470.55 | 466.80 | 457.80 | 457.50 | 457.50 | 7,776 |
| 29 Nov 2022 | 469.30 | 473.90 | 466.90 | 470.85 | 470.85 | 1,247 |
| 28 Nov 2022 | 470.75 | 471.90 | 460.60 | 469.70 | 469.70 | 5,067 |
| 25 Nov 2022 | 479.75 | 474.60 | 469.40 | 472.60 | 472.60 | 1,584 |
| 24 Nov 2022 | 475.15 | 486.00 | 475.20 | 476.80 | 476.80 | 5,211 |
| 23 Nov 2022 | 479.05 | 477.70 | 464.20 | 473.30 | 473.30 | 2,438 |
| 22 Nov 2022 | 468.60 | 481.60 | 465.90 | 481.50 | 481.50 | 1,752 |
| 21 Nov 2022 | 476.00 | 472.70 | 462.60 | 470.15 | 470.15 | 3,115 |
| 18 Nov 2022 | 463.85 | 475.25 | 459.50 | 472.30 | 472.30 | 5,442 |
| 17 Nov 2022 | 466.05 | 473.80 | 457.10 | 465.60 | 465.60 | 13,252 |
| 16 Nov 2022 | 476.70 | 487.40 | 467.20 | 468.70 | 468.70 | 2,696 |
| 15 Nov 2022 | 468.70 | 491.90 | 462.30 | 481.70 | 481.70 | 8,748 |
| 14 Nov 2022 | 511.30 | 504.00 | 495.20 | 500.30 | 500.30 | 5,770 |
| 11 Nov 2022 | 484.70 | 508.75 | 479.00 | 501.75 | 501.75 | 8,673 |
| 10 Nov 2022 | 458.85 | 486.90 | 449.20 | 480.30 | 480.30 | 888 |
| 09 Nov 2022 | 458.25 | 463.30 | 455.30 | 462.45 | 462.45 | 1,788 |
| 08 Nov 2022 | 450.15 | 461.50 | 447.30 | 459.55 | 459.55 | 5,376 |
| 07 Nov 2022 | 445.70 | 453.30 | 445.10 | 447.15 | 447.15 | 3,043 |
| 04 Nov 2022 | 438.85 | 450.80 | 440.10 | 450.55 | 450.55 | 25,893 |
| 03 Nov 2022 | 438.65 | 445.10 | 431.50 | 444.40 | 444.40 | 26,724 |
| 02 Nov 2022 | 449.00 | 451.00 | 441.30 | 441.50 | 441.50 | 16,286 |
| 01 Nov 2022 | 453.50 | 455.40 | 446.70 | 449.40 | 449.40 | 7,898 |
| 31 Oct 2022 | 453.80 | 456.60 | 448.60 | 448.70 | 448.70 | 2,968 |
| 28 Oct 2022 | 446.05 | 452.20 | 444.90 | 447.55 | 447.55 | 18,894 |
| 27 Oct 2022 | 457.80 | 458.90 | 447.30 | 450.75 | 450.75 | 30,839 |
| 26 Oct 2022 | 438.05 | 461.10 | 442.70 | 460.60 | 460.60 | 6,235 |
| 25 Oct 2022 | 431.05 | 445.00 | 424.50 | 440.10 | 440.10 | 14,850 |
| 24 Oct 2022 | 418.65 | 428.20 | 417.40 | 418.35 | 418.35 | 4,902 |
| 21 Oct 2022 | 419.45 | 424.00 | 416.30 | 421.00 | 421.00 | 2,657 |
| 20 Oct 2022 | 424.30 | 426.90 | 415.30 | 422.75 | 422.75 | 4,524 |
| 19 Oct 2022 | 432.20 | 430.90 | 421.50 | 421.20 | 421.20 | 3,280 |
| 18 Oct 2022 | 434.05 | 440.50 | 429.10 | 430.75 | 430.75 | 10,549 |
| 17 Oct 2022 | 420.00 | 428.20 | 416.40 | 424.60 | 424.60 | 1,864 |
| 14 Oct 2022 | 418.45 | 434.90 | 417.70 | 422.15 | 422.15 | 5,776 |
| 13 Oct 2022 | 426.65 | 427.30 | 415.40 | 416.50 | 416.50 | 1,818 |
| 12 Oct 2022 | 429.10 | 427.70 | 419.20 | 424.50 | 424.50 | 5,681 |
| 11 Oct 2022 | 428.40 | 433.00 | 420.90 | 428.40 | 428.40 | 4,130 |
| 10 Oct 2022 | 428.20 | 434.00 | 421.20 | 428.80 | 428.80 | 13,023 |
| 07 Oct 2022 | 442.75 | 448.30 | 426.60 | 431.85 | 431.85 | 3,397 |
| 06 Oct 2022 | 454.25 | 451.00 | 446.90 | 448.10 | 448.10 | 3,341 |
| 05 Oct 2022 | 456.80 | 456.31 | 444.30 | 449.10 | 449.10 | 689 |
| 04 Oct 2022 | 443.85 | 455.70 | 442.10 | 448.80 | 448.80 | 11,912 |
| 03 Oct 2022 | 427.25 | 437.09 | 419.80 | 436.00 | 436.00 | 6,806 |
| 30 Sept 2022 | 424.00 | 431.00 | 423.40 | 428.10 | 428.10 | 8,105 |
| 29 Sept 2022 | 433.00 | 432.00 | 417.12 | 420.20 | 420.20 | 10,616 |
| 28 Sept 2022 | 442.25 | 439.60 | 425.50 | 435.55 | 435.55 | 9,655 |
| 27 Sept 2022 | 457.40 | 448.74 | 439.16 | 445.60 | 445.60 | 2,611 |
| 26 Sept 2022 | 457.80 | 465.10 | 454.90 | 458.95 | 458.95 | 2,842 |
| 23 Sept 2022 | 461.50 | 470.70 | 454.90 | 461.70 | 461.70 | 4,663 |
| 22 Sept 2022 | 458.85 | 460.00 | 453.90 | 459.45 | 459.45 | 22,147 |
| 21 Sept 2022 | 453.10 | 464.50 | 449.10 | 462.15 | 462.15 | 8,954 |
| 20 Sept 2022 | 461.90 | 463.10 | 448.90 | 461.60 | 461.60 | 3,820 |
| 16 Sept 2022 | 482.75 | 477.70 | 460.30 | 464.40 | 464.40 | 77,284 |
| 15 Sept 2022 | 516.90 | 510.95 | 488.60 | 494.90 | 494.90 | 32,577 |
| 14 Sept 2022 | 519.30 | 522.80 | 507.80 | 514.00 | 514.00 | 4,494 |
| 13 Sept 2022 | 539.80 | 553.80 | 520.00 | 525.30 | 525.30 | 1,958 |
| 12 Sept 2022 | 536.80 | 546.00 | 535.80 | 540.90 | 540.90 | 2,833 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
