UK Markets closed

EMS-CHEMIE HOLDING AG (0QM9.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
875.00-15.00 (-1.69%)
At close: 06:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021885.00891.00874.00875.00875.001,419
02 Dec 2021902.50895.00881.00890.00890.001,358
01 Dec 2021885.00897.63882.00895.00895.002,662
30 Nov 2021890.00900.00877.00890.00890.003,121
29 Nov 2021885.00894.00885.00890.00890.002,928
26 Nov 2021885.00904.66885.00895.00895.002,433
25 Nov 2021895.00907.50899.00902.50902.501,600
24 Nov 2021907.50910.00894.50907.50907.50732
23 Nov 2021932.50928.00904.00907.50907.501,189
22 Nov 2021942.50938.50930.00937.50937.501,746
19 Nov 2021947.50947.50938.50937.50937.501,198
18 Nov 2021937.50946.50937.50937.50937.50452
17 Nov 2021942.50944.00935.49937.50937.50876
16 Nov 2021932.50940.50931.93932.50932.501,762
15 Nov 2021932.50939.00928.50927.50927.50948
12 Nov 2021917.50935.00923.50927.50927.501,841
11 Nov 2021917.50926.00914.50917.50917.509,060
10 Nov 2021912.50918.50905.00912.50912.50844
09 Nov 2021912.50920.50913.93922.50922.50721
08 Nov 2021922.50922.00914.00912.50912.501,646
05 Nov 2021927.50929.00907.00907.50907.5015,088
04 Nov 2021922.50930.50916.50922.50922.501,612
03 Nov 2021917.50921.00911.00917.50917.501,673
02 Nov 2021912.50918.00907.50907.50907.501,484
01 Nov 2021912.50911.50900.50907.50907.504,592
29 Oct 2021902.50911.00893.00907.50907.501,955
28 Oct 2021937.50938.50894.00902.50902.501,016
27 Oct 2021932.50940.00928.00932.50932.501,342
26 Oct 2021947.50940.00932.50932.50932.501,420
25 Oct 2021937.50935.50922.00922.50922.501,164
22 Oct 2021922.50928.50922.99917.50917.50958
21 Oct 2021917.50920.50916.00917.50917.501,116
20 Oct 2021917.50925.00911.00922.50922.502,465
19 Oct 2021912.50916.00906.00912.50912.501,242
18 Oct 2021902.50915.50902.50907.50907.501,030
15 Oct 2021907.50906.50899.00902.50902.504,964
14 Oct 2021895.00904.50893.00902.50902.501,133
13 Oct 2021895.00901.50885.00902.50902.501,130
12 Oct 2021885.00891.00880.50890.00890.00807
11 Oct 2021890.00893.00878.99885.00885.00998
08 Oct 2021895.00897.50890.50895.00895.002,412
07 Oct 2021890.00900.50886.50895.00895.002,936
06 Oct 2021875.00884.50869.50880.00880.002,505
05 Oct 2021875.00880.00872.00875.00875.0015,746
04 Oct 2021875.00885.00876.00880.00880.002,019
01 Oct 2021885.00886.00875.50880.00880.001,463
30 Sept 2021875.00886.00877.50880.00880.002,686
29 Sept 2021880.00901.00875.00885.00885.002,332
28 Sept 2021902.50900.00877.00885.00885.001,845
27 Sept 2021927.50935.00900.89902.50902.5020,756
24 Sept 2021942.50938.00927.50937.50937.501,343
23 Sept 2021932.50940.00932.50932.50932.501,694
22 Sept 2021927.50932.00920.00927.50927.502,364
21 Sept 2021907.50930.00921.50927.50927.502,940
20 Sept 2021937.50935.00920.00932.50932.503,584
17 Sept 2021942.50954.00941.41947.50947.503,260
16 Sept 2021942.50947.50942.50942.50942.501,908
15 Sept 2021957.50959.50941.96942.50942.501,094
14 Sept 2021972.50976.00958.96957.50957.501,644
13 Sept 2021978.68979.90973.08974.66974.66780
10 Sept 2021990.00993.50979.85987.50987.501,311
09 Sept 2021990.00989.00975.00987.50987.501,108
08 Sept 2021987.50984.50972.50972.50972.501,666
07 Sept 2021987.50990.50975.00972.50972.50743
06 Sept 2021980.00993.73983.50987.50987.50725
03 Sept 2021980.00985.50980.00987.50987.504,227
02 Sept 2021987.50994.00984.50987.50987.50788
01 Sept 2021990.00995.50972.50987.50987.502,345
31 Aug 20211,007.501,013.00992.50997.50997.501,185
27 Aug 20211,005.001,009.001,004.001,005.001,005.004,023
26 Aug 20211,005.001,007.00998.50997.50997.50387
25 Aug 20211,015.001,014.00999.221,007.501,007.50475
24 Aug 20211,007.501,024.001,013.001,017.501,017.50779
23 Aug 20211,007.501,020.001,015.131,015.001,015.001,604
20 Aug 20211,017.501,020.001,011.001,017.501,017.501,649
19 Aug 20211,017.501,030.001,012.001,017.501,017.50932
18 Aug 20211,025.001,034.001,026.001,025.001,025.001,903
17 Aug 20211,017.501,029.001,014.001,025.001,025.001,165
16 Aug 20211,025.001,022.001,012.001,017.501,017.501,724
13 Aug 20211,017.501,026.001,020.001,025.001,025.00973
12 Aug 20211,015.001,025.001,015.001,017.501,017.502,109
11 Aug 20211,017.501,022.001,017.001,017.501,017.50680
10 Aug 20211,017.501,019.001,012.001,017.501,017.508,361
10 Aug 20214 Dividend
09 Aug 20211,015.001,031.001,024.001,025.001,021.00395
06 Aug 20211,025.001,029.001,024.001,025.001,021.001,082
05 Aug 20211,017.501,029.001,017.001,017.501,013.533,808
04 Aug 20211,025.001,024.001,018.001,015.001,011.041,894
03 Aug 20211,017.501,018.001,009.001,017.501,013.533,858
02 Aug 20211,007.501,017.001,006.001,007.501,003.575,995
30 Jul 2021987.501,008.00985.00997.50993.612,780
29 Jul 2021977.50991.00979.50987.50983.652,815
28 Jul 2021972.50982.50971.49977.50973.69852
27 Jul 2021967.50971.50962.00962.50958.742,153
26 Jul 2021967.50974.00963.50967.50963.722,063
23 Jul 2021962.50970.50960.00962.50958.741,347
22 Jul 2021967.50971.00953.50952.50948.782,929
21 Jul 2021967.50975.00964.50972.50968.70831
20 Jul 2021962.50973.50964.50967.50963.721,239
19 Jul 2021967.50965.00951.00962.50958.742,186
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...