UK markets open in 3 hours 13 minutes
NIKKEI 225
25,979.75 -442.30 (-1.67%) HANG SENG
17,183.83 +17.96 (+0.10%) CRUDE OIL
81.10 -0.13 (-0.16%) GOLD FUTURES
1,670.70 +2.10 (+0.13%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,464.79 -148.43 (-0.84%)
SimCorp A/S (0QEK.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 06:50PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 09 Sept 2022 | 526.90 | 532.40 | 523.00 | 530.20 | 530.20 | 12,232 |
| 08 Sept 2022 | 534.50 | 533.00 | 517.80 | 524.50 | 524.50 | 3,425 |
| 07 Sept 2022 | 529.20 | 538.00 | 530.20 | 532.50 | 532.50 | 3,380 |
| 06 Sept 2022 | 527.70 | 538.80 | 526.80 | 533.90 | 533.90 | 2,420 |
| 05 Sept 2022 | 530.20 | 530.00 | 523.20 | 531.20 | 531.20 | 1,720 |
| 02 Sept 2022 | 535.30 | 543.40 | 534.00 | 538.60 | 538.60 | 7,963 |
| 01 Sept 2022 | 536.00 | 543.60 | 532.20 | 532.10 | 532.10 | 16,667 |
| 31 Aug 2022 | 533.10 | 560.94 | 527.20 | 545.40 | 545.40 | 27,719 |
| 30 Aug 2022 | 517.90 | 537.00 | 511.40 | 535.50 | 535.50 | 14,200 |
| 26 Aug 2022 | 525.30 | 531.60 | 520.00 | 524.90 | 524.90 | 60,225 |
| 25 Aug 2022 | 539.40 | 539.60 | 523.40 | 530.60 | 530.60 | 13,014 |
| 24 Aug 2022 | 544.80 | 545.00 | 515.40 | 539.80 | 539.80 | 17,961 |
| 23 Aug 2022 | 456.00 | 560.00 | 453.50 | 554.00 | 554.00 | 23,674 |
| 22 Aug 2022 | 466.05 | 467.10 | 449.60 | 458.15 | 458.15 | 384,114 |
| 19 Aug 2022 | 475.25 | 471.90 | 464.70 | 464.50 | 464.50 | 28,002 |
| 18 Aug 2022 | 477.30 | 478.10 | 470.50 | 472.90 | 472.90 | 20,104 |
| 17 Aug 2022 | 498.35 | 502.50 | 475.40 | 478.75 | 478.75 | 27,691 |
| 16 Aug 2022 | 511.50 | 511.80 | 494.10 | 494.05 | 494.05 | 11,018 |
| 15 Aug 2022 | 510.10 | 526.40 | 497.00 | 510.50 | 510.50 | 29,084 |
| 12 Aug 2022 | 512.20 | 525.60 | 501.20 | 511.25 | 511.25 | 21,563 |
| 11 Aug 2022 | 559.70 | 565.00 | 551.00 | 557.50 | 557.50 | 16,512 |
| 10 Aug 2022 | 542.50 | 556.60 | 525.80 | 552.40 | 552.40 | 21,197 |
| 09 Aug 2022 | 547.00 | 554.80 | 539.00 | 538.20 | 538.20 | 8,549 |
| 08 Aug 2022 | 553.40 | 555.60 | 541.20 | 547.80 | 547.80 | 8,503 |
| 05 Aug 2022 | 557.30 | 560.20 | 544.20 | 551.70 | 551.70 | 20,587 |
| 04 Aug 2022 | 551.30 | 567.80 | 551.26 | 561.80 | 561.80 | 24,140 |
| 03 Aug 2022 | 532.90 | 548.20 | 535.74 | 545.60 | 545.60 | 3,277 |
| 02 Aug 2022 | 548.90 | 547.00 | 523.20 | 531.60 | 531.60 | 9,641 |
| 01 Aug 2022 | 542.70 | 546.60 | 533.20 | 541.90 | 541.90 | 5,238 |
| 29 Jul 2022 | 531.00 | 543.60 | 535.80 | 542.30 | 542.30 | 8,902 |
| 28 Jul 2022 | 542.50 | 539.60 | 528.40 | 530.40 | 530.40 | 11,467 |
| 27 Jul 2022 | 521.40 | 534.80 | 524.40 | 530.60 | 530.60 | 7,777 |
| 26 Jul 2022 | 537.40 | 534.20 | 519.00 | 525.50 | 525.50 | 14,768 |
| 25 Jul 2022 | 553.40 | 550.20 | 538.60 | 539.20 | 539.20 | 9,233 |
| 22 Jul 2022 | 550.50 | 563.80 | 541.60 | 560.00 | 560.00 | 4,871 |
| 21 Jul 2022 | 540.10 | 551.00 | 538.20 | 549.50 | 549.50 | 7,517 |
| 20 Jul 2022 | 524.50 | 536.00 | 519.95 | 530.00 | 530.00 | 17,509 |
| 19 Jul 2022 | 525.90 | 528.80 | 521.00 | 526.50 | 526.50 | 6,584 |
| 18 Jul 2022 | 522.20 | 534.60 | 518.40 | 535.50 | 535.50 | 4,137 |
| 15 Jul 2022 | 503.25 | 514.80 | 496.10 | 515.40 | 515.40 | 5,412 |
| 14 Jul 2022 | 526.70 | 522.40 | 504.40 | 512.65 | 512.65 | 3,478 |
| 13 Jul 2022 | 527.10 | 528.60 | 512.60 | 516.90 | 516.90 | 9,559 |
| 12 Jul 2022 | 527.10 | 536.40 | 525.22 | 532.90 | 532.90 | 8,752 |
| 11 Jul 2022 | 536.80 | 540.11 | 527.49 | 529.00 | 529.00 | 7,356 |
| 08 Jul 2022 | 541.30 | 543.03 | 529.00 | 544.20 | 544.20 | 5,881 |
| 07 Jul 2022 | 548.10 | 544.60 | 530.20 | 538.80 | 538.80 | 12,888 |
| 06 Jul 2022 | 522.80 | 547.20 | 524.80 | 541.70 | 541.70 | 15,664 |
| 05 Jul 2022 | 515.00 | 521.60 | 502.00 | 513.60 | 513.60 | 14,082 |
| 04 Jul 2022 | 517.70 | 527.60 | 512.20 | 517.70 | 517.70 | 13,935 |
| 01 Jul 2022 | 509.35 | 530.80 | 509.36 | 518.50 | 518.50 | 10,543 |
| 30 Jun 2022 | 512.60 | 520.40 | 508.63 | 510.30 | 510.30 | 76,387 |
| 29 Jun 2022 | 521.20 | 527.60 | 518.20 | 522.00 | 522.00 | 13,886 |
| 28 Jun 2022 | 522.00 | 546.80 | 523.80 | 529.80 | 529.80 | 50,446 |
| 27 Jun 2022 | 539.80 | 554.60 | 533.40 | 549.30 | 549.30 | 11,505 |
| 24 Jun 2022 | 531.20 | 550.60 | 530.00 | 545.80 | 545.80 | 4,729 |
| 23 Jun 2022 | 519.50 | 529.40 | 517.00 | 527.50 | 527.50 | 49,863 |
| 22 Jun 2022 | 510.70 | 528.20 | 495.10 | 526.90 | 526.90 | 23,575 |
| 21 Jun 2022 | 517.10 | 524.20 | 516.00 | 521.40 | 521.40 | 8,160 |
| 20 Jun 2022 | 501.70 | 515.40 | 502.60 | 508.55 | 508.55 | 10,075 |
| 17 Jun 2022 | 491.55 | 509.80 | 490.90 | 509.75 | 509.75 | 15,212 |
| 16 Jun 2022 | 506.60 | 511.60 | 486.10 | 490.15 | 490.15 | 22,708 |
| 15 Jun 2022 | 493.10 | 511.00 | 494.60 | 505.00 | 505.00 | 16,598 |
| 14 Jun 2022 | 504.80 | 508.80 | 491.30 | 494.05 | 494.05 | 9,482 |
| 13 Jun 2022 | 507.40 | 513.20 | 500.60 | 505.45 | 505.45 | 42,912 |
| 10 Jun 2022 | 549.10 | 542.40 | 520.00 | 523.00 | 523.00 | 30,727 |
| 09 Jun 2022 | 557.70 | 559.20 | 547.80 | 548.90 | 548.90 | 25,815 |
| 08 Jun 2022 | 550.90 | 558.60 | 552.20 | 556.10 | 556.10 | 27,980 |
| 07 Jun 2022 | 546.20 | 556.60 | 542.40 | 554.20 | 554.20 | 16,635 |
| 06 Jun 2022 | 545.80 | 545.80 | 545.80 | 545.80 | 545.80 | - |
| 01 Jun 2022 | 547.20 | 548.20 | 535.20 | 545.80 | 545.80 | 42,269 |
| 31 May 2022 | 547.40 | 551.80 | 535.07 | 544.20 | 544.20 | 62,657 |
| 30 May 2022 | 536.20 | 551.40 | 533.80 | 550.50 | 550.50 | 23,838 |
| 27 May 2022 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | - |
| 26 May 2022 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | - |
| 25 May 2022 | 508.50 | 529.20 | 506.00 | 529.00 | 529.00 | 33,564 |
| 24 May 2022 | 506.95 | 512.60 | 503.80 | 502.05 | 502.05 | 39,908 |
| 23 May 2022 | 516.90 | 523.80 | 511.00 | 513.40 | 513.40 | 55,585 |
| 20 May 2022 | 500.10 | 517.20 | 498.00 | 516.70 | 516.70 | 20,116 |
| 19 May 2022 | 464.20 | 503.40 | 474.40 | 494.30 | 494.30 | 79,818 |
| 18 May 2022 | 501.55 | 500.64 | 491.90 | 493.10 | 493.10 | 62,092 |
| 17 May 2022 | 510.25 | 518.60 | 495.03 | 498.00 | 498.00 | 20,257 |
| 16 May 2022 | 500.10 | 514.40 | 499.60 | 510.50 | 510.50 | 29,359 |
| 13 May 2022 | 493.35 | 493.35 | 493.35 | 493.35 | 493.35 | - |
| 12 May 2022 | 486.55 | 495.79 | 474.70 | 493.35 | 493.35 | 51,072 |
| 11 May 2022 | 488.40 | 498.40 | 479.70 | 495.50 | 495.50 | 43,554 |
| 10 May 2022 | 467.55 | 487.60 | 469.50 | 477.10 | 477.10 | 28,761 |
| 09 May 2022 | 475.45 | 471.06 | 462.40 | 464.30 | 464.30 | 45,186 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
