Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

CNH Industrial N.V. (0QGU.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

10.46

-0.37

(-3.39%)

At close: 09:25AM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	10.90	10.90	10.90	10.90	10.90	-
02 May 2024	10.90	10.90	10.90	10.90	10.90	-
01 May 2024	10.90	10.90	10.90	10.90	10.90	-
30 Apr 2024	10.90	10.90	10.90	10.90	10.90	-
29 Apr 2024	10.53	10.46	10.46	10.90	10.90	4,123
26 Apr 2024	10.61	10.56	10.56	10.52	10.52	7,146
25 Apr 2024	10.78	10.78	10.78	10.78	10.78	-
24 Apr 2024	10.78	10.78	10.78	10.78	10.78	-
23 Apr 2024	10.94	11.06	10.97	10.78	10.78	16,365
22 Apr 2024	11.59	11.18	10.82	10.76	10.76	62,080
19 Apr 2024	11.68	11.68	11.68	11.68	11.68	-
18 Apr 2024	11.68	11.70	11.58	11.68	11.68	4,550
17 Apr 2024	11.71	11.71	11.71	11.71	11.71	-
16 Apr 2024	11.87	11.88	11.88	11.71	11.71	2,264
15 Apr 2024	12.13	12.13	12.13	12.13	12.13	-
12 Apr 2024	12.09	12.11	12.11	12.13	12.13	481
11 Apr 2024	12.06	12.11	12.11	12.15	12.15	3,212
10 Apr 2024	11.98	12.02	12.02	12.01	12.01	158,956
09 Apr 2024	11.66	11.63	11.63	11.69	11.69	8,175
08 Apr 2024	11.73	11.79	11.79	11.81	11.81	4,308
05 Apr 2024	11.82	11.84	11.84	11.88	11.88	12,304
04 Apr 2024	11.90	11.90	11.90	11.90	11.90	-
03 Apr 2024	11.85	11.85	11.85	11.90	11.90	7,831
02 Apr 2024	11.73	11.78	11.78	11.84	11.84	903
28 Mar 2024	11.86	11.88	11.88	11.91	11.91	3,102
27 Mar 2024	11.70	11.70	11.70	11.70	11.70	-
26 Mar 2024	11.70	11.70	11.70	11.70	11.70	-
25 Mar 2024	11.79	11.65	11.65	11.70	11.70	2,580
22 Mar 2024	11.80	11.82	11.82	11.80	11.80	4,080
21 Mar 2024	11.53	11.53	11.53	11.53	11.53	-
20 Mar 2024	11.42	11.51	11.51	11.53	11.53	17,418
19 Mar 2024	11.33	11.41	11.33	11.35	11.35	11,484
18 Mar 2024	11.41	11.41	11.41	11.41	11.41	-
15 Mar 2024	11.38	11.41	11.41	11.41	11.41	13,599
14 Mar 2024	11.18	11.38	11.35	11.43	11.43	18,170
13 Mar 2024	11.04	11.25	11.24	11.23	11.23	8,235
12 Mar 2024	11.02	11.02	10.99	11.05	11.05	6,185
11 Mar 2024	10.75	10.93	10.76	10.93	10.93	32,405
08 Mar 2024	10.81	10.70	10.68	10.65	10.65	15,270
07 Mar 2024	10.68	10.68	10.68	10.74	10.74	749
06 Mar 2024	10.68	10.68	10.68	10.68	10.68	-
05 Mar 2024	10.70	10.71	10.71	10.68	10.68	2,860
04 Mar 2024	11.04	11.06	11.06	11.09	11.09	5,171
01 Mar 2024	10.98	11.09	11.02	11.05	11.05	9,809
29 Feb 2024	11.02	11.10	11.10	10.93	10.93	118,598
28 Feb 2024	11.04	11.01	11.01	11.06	11.06	3,960
27 Feb 2024	11.04	11.04	11.04	11.02	11.02	9,916
26 Feb 2024	11.23	11.23	11.23	11.23	11.23	-
23 Feb 2024	11.03	11.23	11.23	11.23	11.23	8,346
22 Feb 2024	11.05	11.03	11.03	11.09	11.09	15,321
21 Feb 2024	11.30	11.30	11.30	11.30	11.30	-
20 Feb 2024	11.30	11.30	11.30	11.30	11.30	-
19 Feb 2024	11.03	11.03	11.03	11.30	11.30	500
16 Feb 2024	11.47	11.57	11.57	11.30	11.30	1,195
15 Feb 2024	11.55	11.55	11.55	11.56	11.56	8,156
14 Feb 2024	11.04	11.04	11.04	11.04	11.04	-
13 Feb 2024	11.42	11.33	11.33	11.04	11.04	23,169
12 Feb 2024	11.15	11.15	11.15	11.15	11.15	-
09 Feb 2024	11.30	11.36	11.36	11.15	11.15	131,137
08 Feb 2024	11.46	11.46	11.46	11.46	11.46	-
07 Feb 2024	11.46	11.46	11.46	11.46	11.46	-
06 Feb 2024	11.21	11.65	11.57	11.46	11.46	5,533
05 Feb 2024	11.26	11.19	11.19	11.43	11.43	690
02 Feb 2024	10.98	10.98	10.98	10.98	10.98	-
01 Feb 2024	10.98	10.98	10.98	10.98	10.98	-
31 Jan 2024	10.98	10.98	10.98	10.98	10.98	-
30 Jan 2024	10.98	10.98	10.98	10.98	10.98	-
29 Jan 2024	10.98	10.97	10.90	10.98	10.98	1,693
26 Jan 2024	11.04	11.04	11.04	11.04	11.04	-
25 Jan 2024	10.88	10.99	10.81	11.04	11.04	20,865
24 Jan 2024	10.88	11.94	11.94	10.86	10.86	4,956
23 Jan 2024	10.76	10.81	10.76	10.86	10.86	5,633,882
22 Jan 2024	10.60	10.60	10.60	10.60	10.60	-
19 Jan 2024	10.60	10.52	10.52	10.60	10.60	1,182
18 Jan 2024	10.63	10.63	10.63	10.63	10.63	-
17 Jan 2024	10.63	10.63	10.63	10.63	10.63	-
16 Jan 2024	10.19	10.30	10.30	10.63	10.63	3,389
15 Jan 2024	10.37	10.37	10.37	10.62	10.62	351
12 Jan 2024	10.58	11.62	10.53	10.62	10.62	7,560
11 Jan 2024	10.66	10.59	10.59	10.67	10.67	2,074
10 Jan 2024	11.00	10.82	10.82	10.76	10.76	1,064,416
09 Jan 2024	11.07	12.05	12.05	11.05	11.05	10,636,239
08 Jan 2024	11.11	11.11	11.11	11.11	11.11	-
05 Jan 2024	10.72	10.68	10.68	11.11	11.11	18,139
04 Jan 2024	10.87	10.92	10.85	10.95	10.95	60,144
03 Jan 2024	11.02	10.97	10.82	10.96	10.96	4,412
02 Jan 2024	10.92	11.19	11.19	11.28	11.28	8,055,881
29 Dec 2023	10.83	11.15	10.82	11.00	11.00	1,389,962
28 Dec 2023	10.89	10.96	10.85	10.94	10.94	2,346,883
27 Dec 2023	10.85	12.15	10.77	10.86	10.86	728,149
22 Dec 2023	10.78	10.91	10.68	10.77	10.77	729,637
21 Dec 2023	10.80	10.85	10.65	10.76	10.76	2,532,114
20 Dec 2023	10.82	10.88	10.75	10.81	10.81	5,172,017
19 Dec 2023	10.61	10.78	10.47	10.57	10.57	1,700,258
18 Dec 2023	10.52	10.59	10.40	10.53	10.53	689,621
15 Dec 2023	10.65	11.61	10.49	10.76	10.76	4,798,115
14 Dec 2023	10.40	10.75	10.34	10.65	10.65	7,105,688
13 Dec 2023	10.18	10.24	10.05	10.15	10.15	1,796,339
12 Dec 2023	10.29	10.31	10.10	10.13	10.13	770,103
11 Dec 2023	10.26	10.48	10.24	10.28	10.28	310,583
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,466.91-9.01(-0.05%)

CRUDE OIL78.39+0.28(+0.36%)

GOLD FUTURES2,318.70+10.10(+0.44%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,914.25+401.37(+0.79%)

Meet one of the UK’s largest unknown start-ups

CNH Industrial N.V. (0QGU.IL)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,466.91
-9.01(-0.05%)

CRUDE OIL
78.39
+0.28(+0.36%)

GOLD FUTURES
2,318.70
+10.10(+0.44%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,914.25
+401.37(+0.79%)