UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.31 +1.41 (+1.72%) GOLD FUTURES
2,340.10 -6.30 (-0.27%) DOW
38,514.39 +274.41 (+0.72%) Bitcoin GBP
53,549.05 +222.86 (+0.42%)
Matas A/S (0QFA.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 05:34PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 112.00 | 112.20 | 111.80 | 112.20 | 112.20 | 5,086 |
| 22 Apr 2024 | 109.70 | 111.80 | 110.40 | 110.50 | 110.50 | 1,934 |
| 19 Apr 2024 | 109.10 | 110.40 | 108.80 | 109.90 | 109.90 | 1,171 |
| 18 Apr 2024 | 111.50 | 110.41 | 109.40 | 110.50 | 110.50 | 4,336 |
| 17 Apr 2024 | 112.20 | 111.60 | 110.89 | 111.50 | 111.50 | 166 |
| 16 Apr 2024 | 112.80 | 111.80 | 111.20 | 112.20 | 112.20 | 2,615 |
| 15 Apr 2024 | 112.60 | 114.20 | 113.20 | 114.00 | 114.00 | 1,673 |
| 12 Apr 2024 | 115.20 | 116.34 | 112.81 | 114.20 | 114.20 | 1,335 |
| 11 Apr 2024 | 114.40 | 116.00 | 114.00 | 115.80 | 115.80 | 7,332 |
| 10 Apr 2024 | 112.40 | 116.40 | 112.20 | 114.80 | 114.80 | 4,001 |
| 09 Apr 2024 | 113.00 | 112.80 | 111.40 | 112.60 | 112.60 | 1,710 |
| 08 Apr 2024 | 114.80 | 113.41 | 113.00 | 113.80 | 113.80 | 5,354 |
| 05 Apr 2024 | 116.90 | 114.82 | 113.00 | 113.80 | 113.80 | 3,459 |
| 04 Apr 2024 | 117.70 | 118.60 | 116.80 | 118.30 | 118.30 | 4,268 |
| 03 Apr 2024 | 118.50 | 119.40 | 117.40 | 118.30 | 118.30 | 7,939 |
| 02 Apr 2024 | 117.50 | 119.40 | 117.20 | 117.30 | 117.30 | 2,597 |
| 28 Mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| 27 Mar 2024 | 116.90 | 117.61 | 116.60 | 117.70 | 117.70 | 1,572 |
| 26 Mar 2024 | 116.90 | 117.41 | 117.40 | 117.50 | 117.50 | 3,405 |
| 25 Mar 2024 | 117.30 | 118.20 | 117.00 | 117.50 | 117.50 | 26,882 |
| 22 Mar 2024 | 116.50 | 117.72 | 116.60 | 117.10 | 117.10 | 1,554 |
| 21 Mar 2024 | 117.90 | 117.60 | 116.99 | 118.10 | 118.10 | 1,186 |
| 20 Mar 2024 | 118.50 | 118.00 | 116.79 | 118.10 | 118.10 | 8,082 |
| 19 Mar 2024 | 119.30 | 119.20 | 117.60 | 118.10 | 118.10 | 1,001 |
| 18 Mar 2024 | 120.80 | 120.40 | 119.80 | 119.30 | 119.30 | 882 |
| 15 Mar 2024 | 120.00 | 120.60 | 119.00 | 120.00 | 120.00 | 3,887 |
| 14 Mar 2024 | 119.70 | 120.42 | 120.20 | 120.40 | 120.40 | 2,499 |
| 13 Mar 2024 | 117.10 | 119.61 | 118.18 | 118.70 | 118.70 | 1,275 |
| 12 Mar 2024 | 116.50 | 117.61 | 116.60 | 117.10 | 117.10 | 1,998 |
| 11 Mar 2024 | 117.30 | 118.00 | 116.60 | 116.30 | 116.30 | 774 |
| 08 Mar 2024 | 117.90 | 118.60 | 117.60 | 118.50 | 118.50 | 4,823 |
| 07 Mar 2024 | 117.10 | 118.80 | 117.00 | 118.30 | 118.30 | 1,269 |
| 06 Mar 2024 | 118.30 | 118.02 | 117.41 | 117.10 | 117.10 | 289 |
| 05 Mar 2024 | 118.50 | 121.00 | 118.13 | 117.90 | 117.90 | 1,930 |
| 04 Mar 2024 | 117.30 | 120.20 | 117.20 | 120.00 | 120.00 | 1,704 |
| 01 Mar 2024 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 3,816 |
| 29 Feb 2024 | 119.30 | 119.60 | 118.00 | 118.70 | 118.70 | 11,316 |
| 28 Feb 2024 | 117.50 | 120.20 | 119.00 | 119.70 | 119.70 | 3,122 |
| 27 Feb 2024 | 114.40 | 118.20 | 113.80 | 117.30 | 117.30 | 8,025 |
| 26 Feb 2024 | 114.80 | 115.41 | 113.40 | 114.20 | 114.20 | 7,188 |
| 23 Feb 2024 | 115.80 | 116.00 | 115.20 | 115.40 | 115.40 | 3,363 |
| 22 Feb 2024 | 115.20 | 116.00 | 115.00 | 115.60 | 115.60 | 1,251 |
| 21 Feb 2024 | 112.80 | 115.41 | 113.94 | 113.80 | 113.80 | 1,793 |
| 20 Feb 2024 | 113.20 | 114.20 | 113.60 | 113.60 | 113.60 | 4,598 |
| 19 Feb 2024 | 112.80 | 113.40 | 112.00 | 112.80 | 112.80 | 4,079 |
| 16 Feb 2024 | 113.40 | 114.20 | 113.00 | 113.80 | 113.80 | 578 |
| 15 Feb 2024 | 113.20 | 113.40 | 112.09 | 113.00 | 113.00 | 24,325 |
| 14 Feb 2024 | 113.60 | 113.80 | 112.59 | 112.60 | 112.60 | 148,189 |
| 13 Feb 2024 | 116.50 | 115.40 | 113.39 | 113.60 | 113.60 | 2,824 |
| 12 Feb 2024 | 116.30 | 117.40 | 116.60 | 117.30 | 117.30 | 2,249 |
| 09 Feb 2024 | 115.80 | 116.50 | 115.20 | 116.30 | 116.30 | 1,966 |
| 08 Feb 2024 | 114.40 | 116.40 | 115.20 | 116.10 | 116.10 | 4,686 |
| 07 Feb 2024 | 112.20 | 115.80 | 111.60 | 115.40 | 115.40 | 9,774 |
| 06 Feb 2024 | 111.30 | 113.00 | 111.20 | 112.40 | 112.40 | 508 |
| 05 Feb 2024 | 115.40 | 115.00 | 111.21 | 111.50 | 111.50 | 11,025 |
| 02 Feb 2024 | 123.80 | 121.60 | 113.20 | 115.60 | 115.60 | 14,865 |
| 01 Feb 2024 | 123.20 | 124.00 | 123.00 | 123.00 | 123.00 | 1,868 |
| 31 Jan 2024 | 125.30 | 124.59 | 123.80 | 124.30 | 124.30 | 352 |
| 30 Jan 2024 | 125.30 | 128.00 | 124.60 | 125.10 | 125.10 | 9,211 |
| 29 Jan 2024 | 124.70 | 125.20 | 124.61 | 124.30 | 124.30 | 1,413 |
| 26 Jan 2024 | 123.20 | 126.00 | 123.40 | 124.90 | 124.90 | 149,461 |
| 25 Jan 2024 | 121.40 | 123.20 | 121.80 | 122.40 | 122.40 | 1,462 |
| 24 Jan 2024 | 123.20 | 123.00 | 121.19 | 122.40 | 122.40 | 1,873 |
| 23 Jan 2024 | 124.70 | 124.40 | 120.79 | 120.60 | 120.60 | 797 |
| 22 Jan 2024 | 124.10 | 125.20 | 124.40 | 124.30 | 124.30 | 4,657 |
| 19 Jan 2024 | 121.40 | 123.40 | 121.20 | 122.20 | 122.20 | 4,681 |
| 18 Jan 2024 | 120.80 | 121.10 | 120.00 | 120.80 | 120.80 | 4,361 |
| 17 Jan 2024 | 122.40 | 122.00 | 120.20 | 121.00 | 121.00 | 8,211 |
| 16 Jan 2024 | 121.80 | 122.80 | 121.40 | 121.40 | 121.40 | 3,805 |
| 15 Jan 2024 | 124.00 | 124.60 | 122.80 | 123.00 | 123.00 | 4,431 |
| 12 Jan 2024 | 125.50 | 127.00 | 125.40 | 125.90 | 125.90 | 3,168 |
| 11 Jan 2024 | 129.60 | 129.61 | 124.60 | 125.30 | 125.30 | 4,735 |
| 10 Jan 2024 | 126.70 | 129.20 | 125.40 | 129.40 | 129.40 | 5,073 |
| 09 Jan 2024 | 120.40 | 126.20 | 120.00 | 124.70 | 124.70 | 16,293 |
| 08 Jan 2024 | 113.40 | 116.00 | 113.00 | 114.80 | 114.80 | 5,330 |
| 05 Jan 2024 | 112.80 | 113.61 | 113.00 | 112.80 | 112.80 | 4,627 |
| 04 Jan 2024 | 112.60 | 113.60 | 113.00 | 113.60 | 113.60 | 2,813 |
| 03 Jan 2024 | 113.40 | 112.00 | 110.20 | 111.50 | 111.50 | 6,130 |
| 02 Jan 2024 | 115.60 | 114.80 | 113.40 | 113.60 | 113.60 | 3,529 |
| 29 Dec 2023 | 114.80 | 115.80 | 114.80 | 115.20 | 115.20 | 864 |
| 28 Dec 2023 | 113.40 | 115.20 | 114.40 | 113.60 | 113.60 | 3,506 |
| 27 Dec 2023 | 112.80 | 114.00 | 113.00 | 113.20 | 113.20 | 4,088 |
| 22 Dec 2023 | 112.00 | 112.80 | 112.00 | 112.00 | 112.00 | 125,846 |
| 21 Dec 2023 | 109.70 | 112.00 | 110.94 | 110.50 | 110.50 | 5,174 |
| 20 Dec 2023 | 109.70 | 111.60 | 110.20 | 111.50 | 111.50 | 3,472 |
| 19 Dec 2023 | 109.10 | 110.60 | 109.20 | 110.10 | 110.10 | 3,228 |
| 18 Dec 2023 | 107.60 | 110.40 | 108.60 | 108.50 | 108.50 | 6,413 |
| 15 Dec 2023 | 107.80 | 108.60 | 107.60 | 108.30 | 108.30 | 2,757 |
| 14 Dec 2023 | 105.40 | 107.34 | 106.40 | 106.20 | 106.20 | 1,867 |
| 13 Dec 2023 | 102.90 | 104.80 | 103.60 | 104.00 | 104.00 | 5,451 |
| 12 Dec 2023 | 103.10 | 104.00 | 102.60 | 102.90 | 102.90 | 5,682 |
| 11 Dec 2023 | 105.20 | 105.20 | 102.80 | 103.70 | 103.70 | 3,327 |
| 08 Dec 2023 | 102.30 | 105.80 | 103.00 | 104.20 | 104.20 | 16,409 |
| 07 Dec 2023 | 104.00 | 103.60 | 102.80 | 103.50 | 103.50 | 1,692 |
| 06 Dec 2023 | 104.60 | 105.20 | 103.40 | 104.00 | 104.00 | 3,317 |
| 05 Dec 2023 | 103.70 | 105.60 | 105.00 | 104.40 | 104.40 | 2,453 |
| 04 Dec 2023 | 104.60 | 105.58 | 103.99 | 104.20 | 104.20 | 989 |
| 01 Dec 2023 | 105.40 | 105.20 | 104.00 | 104.80 | 104.80 | 10,648 |
| 30 Nov 2023 | 107.40 | 107.00 | 105.20 | 105.20 | 105.20 | 4,620 |
| 29 Nov 2023 | 107.40 | 108.40 | 107.40 | 108.10 | 108.10 | 2,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.