UK Markets open in 5 hrs 1 min

EMS-CHEMIE HOLDING AG (0QM9.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
932.50+10.00 (+1.08%)
At close: 6:14PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021------
26 Oct 2021------
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
16 Jul 2021947.50969.00949.00957.50953.761,712
15 Jul 2021947.50949.00939.00942.50938.821,702
14 Jul 2021947.50950.00937.50947.50943.801,733
13 Jul 2021942.50954.50947.00947.50943.803,773
12 Jul 2021942.50953.00938.50947.50943.803,296
09 Jul 2021927.50939.50929.00937.50933.842,802
08 Jul 2021922.50928.00919.00922.50918.902,078
07 Jul 2021907.50926.50909.50917.50913.9211,157
06 Jul 2021912.50913.50906.50912.50908.94913
05 Jul 2021917.50914.00909.00912.50908.94993
02 Jul 2021912.50918.29909.50917.50913.92383
01 Jul 2021907.50918.00911.00912.50908.942,459
30 Jun 2021902.50914.99906.00912.50908.942,026
29 Jun 2021902.50914.00904.00907.50903.961,584
28 Jun 2021907.50908.11902.50907.50903.961,184
25 Jun 2021902.50907.50902.00902.50898.984,848
24 Jun 2021890.00903.50898.50902.50898.98663
23 Jun 2021912.50912.00898.50895.00891.517,514
22 Jun 2021907.50912.00900.00902.50898.981,470
21 Jun 2021890.00905.00889.00902.50898.983,011
18 Jun 2021895.00910.21891.00890.00886.535,975
17 Jun 2021890.00891.00880.00890.00886.534,582
16 Jun 2021885.00892.50880.00885.00881.557,033
15 Jun 2021870.00885.00869.00880.00876.578,536
14 Jun 2021850.00867.50853.00860.00856.645,483
11 Jun 2021835.00848.00842.00840.00836.7210,403
10 Jun 2021850.00848.50839.50845.00841.705,466
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...