UK Markets closed

EMS-CHEMIE HOLDING AG (0QM9.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
789.50-27.50 (-3.37%)
At close: 06:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
19 May 2022801.00804.00770.00789.50789.501,633
18 May 2022828.50830.00808.50817.00817.00757
17 May 2022831.50830.50817.00819.00819.003,419
16 May 2022820.50820.50811.00811.00811.001,779
13 May 2022820.50820.00807.00819.00819.001,094
12 May 2022805.00805.00779.00804.00804.002,259
11 May 2022829.50817.00801.50807.00807.001,637
10 May 2022800.00831.00804.00811.00811.002,441
09 May 2022833.50830.00799.96804.00804.002,386
06 May 2022855.00859.50831.40831.50831.50972
05 May 2022871.50886.50857.41868.50868.502,088
04 May 2022851.00863.50845.00859.00859.005,482
03 May 2022862.50863.00848.00847.00847.002,536
29 Apr 2022884.00885.00873.50875.50875.502,128
28 Apr 2022866.50883.00863.00861.50861.505,089
27 Apr 2022837.50873.50834.00865.50865.504,474
26 Apr 2022871.50861.00838.46840.00840.001,466
25 Apr 2022864.50857.50850.00853.00853.001,044
22 Apr 2022878.50884.00863.50866.50866.503,014
21 Apr 2022881.00886.00871.50884.00884.003,015
20 Apr 2022861.50871.00859.50872.50872.502,687
19 Apr 2022882.00872.50853.00854.00854.001,618
14 Apr 2022864.50878.50858.50875.50875.502,436
13 Apr 2022866.50865.91848.50861.50861.501,811
12 Apr 2022872.50865.00846.00860.50860.504,341
11 Apr 2022864.50859.00847.50850.00850.002,328
08 Apr 2022865.50865.50842.00849.00849.003,650
07 Apr 2022847.00864.00845.50847.00847.002,592
06 Apr 2022875.50877.00840.50841.00841.002,470
05 Apr 2022895.00901.50871.50881.00881.0020,953
04 Apr 2022889.00896.50886.86892.00892.001,027
01 Apr 2022900.50905.00890.00901.50901.501,513
31 Mar 2022902.50906.00900.00907.50907.502,373
30 Mar 2022907.50918.00893.00902.50902.502,379
29 Mar 2022902.50921.50904.50917.50917.504,075
28 Mar 2022890.00909.50896.00902.50902.501,524
25 Mar 2022902.50906.50889.00890.00890.001,044
24 Mar 2022922.50923.00904.50912.50912.50884
23 Mar 2022917.50923.50907.50912.50912.502,137
22 Mar 2022917.50914.00908.00912.50912.501,770
21 Mar 2022907.50916.00901.50912.50912.501,513
18 Mar 2022880.00905.50877.00902.50902.5028,935
17 Mar 2022880.00883.00868.50865.00865.002,290
16 Mar 2022860.00872.50848.00870.00870.002,231
15 Mar 2022840.00839.00826.00835.00835.003,505
14 Mar 2022860.00858.49842.50845.00845.003,164
11 Mar 2022850.00854.50834.50850.00850.001,928
10 Mar 2022845.00855.00837.50840.00840.001,235
09 Mar 2022825.00846.50819.83840.00840.002,430
08 Mar 2022830.00851.00808.96815.00815.004,331
07 Mar 2022820.00847.50800.50830.00830.001,928
04 Mar 2022875.00865.00836.50845.00845.003,070
03 Mar 2022902.50907.00866.50870.00870.003,077
02 Mar 2022885.00909.50885.00902.50902.5014,926
01 Mar 2022890.00904.00890.00895.00895.008,533
28 Feb 2022902.50915.00895.00902.50902.509,045
25 Feb 2022890.00916.50885.00907.50907.501,145
24 Feb 2022890.00904.00878.00885.00885.006,979
23 Feb 2022907.50936.00912.50927.50927.501,352
22 Feb 2022895.00918.00895.50912.50912.501,450
21 Feb 2022922.50927.00910.71907.50907.501,272
18 Feb 2022937.50938.00920.95922.50922.501,182
17 Feb 2022947.50953.90935.50937.50937.501,548
16 Feb 2022937.50951.50935.00942.50942.506,602
15 Feb 2022912.50934.50903.00927.50927.505,041
14 Feb 2022927.50923.50902.00917.50917.502,886
11 Feb 2022942.50964.00931.50947.50947.502,389
10 Feb 2022917.50938.00921.00927.50927.503,751
09 Feb 2022917.50932.50914.00927.50927.504,974
08 Feb 2022932.50936.00906.50917.50917.503,455
07 Feb 2022947.50939.50931.00937.50937.50979
04 Feb 2022927.50946.50933.45937.50937.501,336
03 Feb 2022967.50952.50936.45932.50932.502,130
02 Feb 2022937.50957.00939.00952.50952.504,417
01 Feb 2022947.50948.00932.50942.50942.501,148
31 Jan 2022917.50936.50929.50932.50932.501,180
28 Jan 2022932.50922.00905.00912.50912.501,179
27 Jan 2022917.50924.00901.43922.50922.502,777
26 Jan 2022912.50927.00915.50917.50917.501,047
25 Jan 2022902.50914.50899.00907.50907.502,523
24 Jan 2022942.50938.00894.50902.50902.505,252
21 Jan 2022962.50965.00940.00947.50947.502,705
20 Jan 2022972.50978.50962.00967.50967.502,655
19 Jan 2022952.50991.00959.50987.50987.506,818
18 Jan 2022966.00977.50965.00967.50967.505,362
17 Jan 2022957.50982.00960.00972.50972.502,148
14 Jan 2022987.50978.50953.97962.50962.503,184
13 Jan 2022990.00995.50985.00990.00990.007,081
12 Jan 2022980.00998.50981.50997.50997.504,364
11 Jan 2022980.00995.50978.50987.50987.502,374
10 Jan 20221,017.501,022.00960.00967.50967.502,988
07 Jan 20221,007.501,026.001,008.001,017.501,017.501,711
06 Jan 20221,035.001,029.001,014.001,025.001,025.001,460
05 Jan 20221,017.501,047.001,031.001,035.001,035.002,330
04 Jan 20221,035.001,038.001,021.001,025.001,025.001,906
31 Dec 20211,035.001,035.001,035.001,035.001,035.00-
30 Dec 20211,025.001,033.001,021.001,035.001,035.001,335
29 Dec 20211,025.001,035.001,024.991,025.001,025.001,889
24 Dec 2021997.50997.50997.50997.50997.50-
23 Dec 2021997.501,007.00999.00997.50997.50548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...