UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.60 -0.30 (-0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,994.88 +136.96 (+0.25%)
The Swatch Group AG (0QJV.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 05:25PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 198.50 | 201.10 | 196.40 | 196.63 | 196.63 | 10,126 |
| 20 May 2024 | 201.48 | 201.48 | 201.48 | 201.48 | 201.48 | - |
| 17 May 2024 | 199.13 | 201.90 | 198.70 | 201.48 | 201.48 | 8,714 |
| 16 May 2024 | 193.18 | 195.70 | 193.00 | 193.23 | 193.23 | 188,118 |
| 15 May 2024 | 193.38 | 195.35 | 190.90 | 193.02 | 193.02 | 52,837 |
| 14 May 2024 | 192.45 | 195.40 | 190.65 | 195.13 | 195.13 | 563,734 |
| 13 May 2024 | 191.68 | 197.80 | 190.60 | 190.95 | 190.95 | 193,800 |
| 13 May 2024 | 6.5 Dividend | |||||
| 10 May 2024 | 197.30 | 198.35 | 196.65 | 198.07 | 191.57 | 10,941 |
| 09 May 2024 | 195.32 | 195.32 | 195.32 | 195.32 | 188.92 | - |
| 08 May 2024 | 195.75 | 196.90 | 194.50 | 195.32 | 188.92 | 81,896 |
| 07 May 2024 | 196.52 | 197.00 | 194.70 | 196.52 | 190.08 | 1,977 |
| 03 May 2024 | 195.35 | 200.30 | 195.00 | 198.48 | 191.96 | 108,529 |
| 02 May 2024 | 195.43 | 194.11 | 194.11 | 193.02 | 186.69 | 2,607 |
| 01 May 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 188.31 | - |
| 30 Apr 2024 | 197.57 | 198.75 | 193.40 | 194.70 | 188.31 | 10,865 |
| 29 Apr 2024 | 196.13 | 197.30 | 194.00 | 194.80 | 188.41 | 13,347 |
| 26 Apr 2024 | 195.15 | 196.40 | 191.95 | 195.43 | 189.01 | 28,259 |
| 25 Apr 2024 | 193.18 | 193.50 | 190.55 | 193.52 | 187.17 | 14,268 |
| 24 Apr 2024 | 193.82 | 195.20 | 192.05 | 194.50 | 188.12 | 41,429 |
| 23 Apr 2024 | 195.13 | 195.55 | 191.70 | 195.15 | 188.75 | 38,869 |
| 22 Apr 2024 | 193.93 | 194.75 | 189.35 | 193.43 | 187.08 | 100,639 |
| 19 Apr 2024 | 191.43 | 191.20 | 188.42 | 188.35 | 182.17 | 27,311 |
| 18 Apr 2024 | 192.30 | 196.05 | 191.10 | 193.18 | 186.84 | 100,010 |
| 17 Apr 2024 | 197.20 | 197.80 | 193.88 | 196.93 | 190.46 | 55,624 |
| 16 Apr 2024 | 196.60 | 202.80 | 195.35 | 197.20 | 190.73 | 122,215 |
| 15 Apr 2024 | 201.07 | 204.20 | 198.15 | 204.30 | 197.60 | 80,485 |
| 12 Apr 2024 | 205.40 | 207.30 | 199.00 | 201.48 | 194.86 | 27,005 |
| 11 Apr 2024 | 210.05 | 209.70 | 203.90 | 204.90 | 198.18 | 27,085 |
| 10 Apr 2024 | 211.55 | 213.40 | 207.50 | 208.60 | 201.75 | 15,933 |
| 09 Apr 2024 | 208.10 | 211.90 | 206.60 | 211.15 | 204.22 | 19,008 |
| 08 Apr 2024 | 208.40 | 210.30 | 206.90 | 208.30 | 201.46 | 15,921 |
| 05 Apr 2024 | 211.25 | 212.50 | 207.90 | 210.35 | 203.45 | 25,240 |
| 04 Apr 2024 | 212.20 | 213.80 | 209.00 | 211.75 | 204.80 | 9,115 |
| 03 Apr 2024 | 203.85 | 210.90 | 203.90 | 208.00 | 201.17 | 187,722 |
| 02 Apr 2024 | 211.15 | 212.50 | 204.40 | 204.80 | 198.08 | 36,069 |
| 28 Mar 2024 | 208.00 | 211.40 | 206.70 | 208.70 | 201.85 | 31,745 |
| 27 Mar 2024 | 203.43 | 208.30 | 202.20 | 207.35 | 200.55 | 32,278 |
| 26 Mar 2024 | 203.45 | 204.20 | 199.65 | 203.35 | 196.68 | 26,607 |
| 25 Mar 2024 | 200.52 | 202.50 | 199.35 | 200.52 | 193.94 | 24,038 |
| 22 Mar 2024 | 203.23 | 204.20 | 200.30 | 200.60 | 194.02 | 20,764 |
| 21 Mar 2024 | 202.27 | 208.20 | 198.30 | 204.60 | 197.89 | 52,557 |
| 20 Mar 2024 | 194.60 | 200.20 | 193.90 | 199.63 | 193.07 | 33,355 |
| 19 Mar 2024 | 203.25 | 208.20 | 199.65 | 201.10 | 194.50 | 56,102 |
| 18 Mar 2024 | 209.30 | 210.70 | 204.67 | 204.52 | 197.81 | 51,654 |
| 15 Mar 2024 | 209.40 | 211.10 | 207.40 | 209.20 | 202.33 | 46,352 |
| 14 Mar 2024 | 208.80 | 214.70 | 207.60 | 210.35 | 203.45 | 20,667 |
| 13 Mar 2024 | 209.00 | 210.50 | 207.00 | 208.30 | 201.46 | 17,966 |
| 12 Mar 2024 | 209.10 | 210.70 | 206.80 | 207.55 | 200.74 | 44,480 |
| 11 Mar 2024 | 206.75 | 209.30 | 205.70 | 208.40 | 201.56 | 8,870 |
| 08 Mar 2024 | 209.00 | 210.20 | 204.10 | 206.75 | 199.97 | 9,014 |
| 07 Mar 2024 | 206.45 | 209.50 | 204.40 | 209.50 | 202.63 | 133,568 |
| 06 Mar 2024 | 209.70 | 211.40 | 207.50 | 209.80 | 202.92 | 49,428 |
| 05 Mar 2024 | 208.50 | 211.20 | 207.10 | 208.80 | 201.95 | 22,255 |
| 04 Mar 2024 | 210.95 | 211.80 | 208.50 | 211.15 | 204.22 | 8,575 |
| 01 Mar 2024 | 209.00 | 212.50 | 208.80 | 212.30 | 205.33 | 100,876 |
| 29 Feb 2024 | 211.35 | 213.00 | 207.70 | 209.00 | 202.14 | 140,738 |
| 28 Feb 2024 | 211.55 | 213.50 | 209.40 | 212.30 | 205.33 | 13,370 |
| 27 Feb 2024 | 208.30 | 212.50 | 206.00 | 211.25 | 204.32 | 66,249 |
| 26 Feb 2024 | 207.85 | 210.40 | 206.10 | 208.00 | 201.17 | 33,121 |
| 23 Feb 2024 | 211.75 | 212.10 | 208.80 | 211.65 | 204.70 | 32,013 |
| 22 Feb 2024 | 214.15 | 214.90 | 211.30 | 214.35 | 207.32 | 42,711 |
| 21 Feb 2024 | 213.40 | 216.10 | 211.40 | 214.75 | 207.70 | 42,307 |
| 20 Feb 2024 | 218.25 | 220.50 | 211.20 | 211.85 | 204.90 | 58,790 |
| 19 Feb 2024 | 216.80 | 221.00 | 215.60 | 219.85 | 212.64 | 24,837 |
| 16 Feb 2024 | 215.15 | 222.50 | 211.70 | 219.15 | 211.96 | 50,950 |
| 15 Feb 2024 | 210.75 | 213.70 | 208.10 | 210.85 | 203.93 | 55,098 |
| 14 Feb 2024 | 208.70 | 210.30 | 207.30 | 208.90 | 202.04 | 99,106 |
| 13 Feb 2024 | 212.30 | 213.90 | 208.90 | 209.20 | 202.33 | 17,765 |
| 12 Feb 2024 | 208.60 | 214.30 | 206.20 | 212.30 | 205.33 | 48,636 |
| 09 Feb 2024 | 206.65 | 209.40 | 206.10 | 206.55 | 199.77 | 37,883 |
| 08 Feb 2024 | 201.30 | 207.30 | 199.45 | 205.30 | 198.56 | 24,272 |
| 07 Feb 2024 | 197.88 | 204.00 | 196.15 | 201.18 | 194.57 | 41,536 |
| 06 Feb 2024 | 197.98 | 199.15 | 196.00 | 197.90 | 191.41 | 20,724 |
| 05 Feb 2024 | 198.85 | 199.95 | 197.00 | 199.13 | 192.59 | 22,000 |
| 02 Feb 2024 | 198.18 | 203.20 | 197.30 | 201.68 | 195.06 | 42,368 |
| 01 Feb 2024 | 203.05 | 204.90 | 200.90 | 203.35 | 196.68 | 95,262 |
| 31 Jan 2024 | 205.40 | 207.20 | 202.90 | 205.60 | 198.85 | 136,012 |
| 30 Jan 2024 | 203.82 | 206.08 | 201.10 | 203.43 | 196.75 | 95,150 |
| 29 Jan 2024 | 203.35 | 204.50 | 200.80 | 203.13 | 196.46 | 74,848 |
| 26 Jan 2024 | 199.82 | 204.50 | 194.60 | 204.60 | 197.89 | 108,466 |
| 25 Jan 2024 | 196.82 | 199.25 | 194.20 | 197.00 | 190.54 | 123,940 |
| 24 Jan 2024 | 201.27 | 204.40 | 197.40 | 198.77 | 192.25 | 166,925 |
| 23 Jan 2024 | 209.60 | 210.20 | 202.50 | 205.60 | 198.85 | 89,609 |
| 22 Jan 2024 | 214.55 | 215.40 | 210.80 | 211.45 | 204.51 | 68,370 |
| 19 Jan 2024 | 214.95 | 215.52 | 211.20 | 212.40 | 205.43 | 19,266 |
| 18 Jan 2024 | 218.75 | 218.90 | 210.60 | 214.75 | 207.70 | 42,415 |
| 17 Jan 2024 | 210.85 | 215.40 | 209.80 | 213.40 | 206.40 | 111,199 |
| 16 Jan 2024 | 214.05 | 217.10 | 212.40 | 213.60 | 206.59 | 22,599 |
| 15 Jan 2024 | 218.30 | 219.10 | 214.00 | 218.95 | 211.76 | 24,697 |
| 12 Jan 2024 | 215.25 | 217.80 | 213.10 | 213.50 | 206.49 | 91,640 |
| 11 Jan 2024 | 216.60 | 219.30 | 215.60 | 219.55 | 212.35 | 88,965 |
| 10 Jan 2024 | 218.55 | 220.80 | 217.40 | 219.15 | 211.96 | 42,036 |
| 09 Jan 2024 | 222.05 | 223.50 | 219.30 | 221.50 | 214.23 | 42,230 |
| 08 Jan 2024 | 218.95 | 220.90 | 214.70 | 218.75 | 211.57 | 33,764 |
| 05 Jan 2024 | 219.75 | 223.20 | 216.90 | 219.75 | 212.54 | 29,064 |
| 04 Jan 2024 | 219.85 | 223.23 | 219.00 | 222.95 | 215.63 | 59,068 |
| 03 Jan 2024 | 227.45 | 228.60 | 219.60 | 220.80 | 213.55 | 45,693 |
| 02 Jan 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 220.81 | - |
| 29 Dec 2023 | 228.40 | 231.20 | 226.50 | 228.30 | 220.81 | 7,605 |
| *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.