UK Markets closed
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,120.68 -523.60 (-2.54%) CRUDE OIL
111.36 +1.77 (+1.62%) GOLD FUTURES
1,841.70 +25.80 (+1.42%) DOW
31,253.13 -236.94 (-0.75%) BTC-GBP
24,003.25 +473.16 (+2.01%)
EMS-CHEMIE HOLDING AG (0QM9.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 06:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 801.00 | 804.00 | 770.00 | 789.50 | 789.50 | 1,633 |
| 18 May 2022 | 828.50 | 830.00 | 808.50 | 817.00 | 817.00 | 757 |
| 17 May 2022 | 831.50 | 830.50 | 817.00 | 819.00 | 819.00 | 3,419 |
| 16 May 2022 | 820.50 | 820.50 | 811.00 | 811.00 | 811.00 | 1,779 |
| 13 May 2022 | 820.50 | 820.00 | 807.00 | 819.00 | 819.00 | 1,094 |
| 12 May 2022 | 805.00 | 805.00 | 779.00 | 804.00 | 804.00 | 2,259 |
| 11 May 2022 | 829.50 | 817.00 | 801.50 | 807.00 | 807.00 | 1,637 |
| 10 May 2022 | 800.00 | 831.00 | 804.00 | 811.00 | 811.00 | 2,441 |
| 09 May 2022 | 833.50 | 830.00 | 799.96 | 804.00 | 804.00 | 2,386 |
| 06 May 2022 | 855.00 | 859.50 | 831.40 | 831.50 | 831.50 | 972 |
| 05 May 2022 | 871.50 | 886.50 | 857.41 | 868.50 | 868.50 | 2,088 |
| 04 May 2022 | 851.00 | 863.50 | 845.00 | 859.00 | 859.00 | 5,482 |
| 03 May 2022 | 862.50 | 863.00 | 848.00 | 847.00 | 847.00 | 2,536 |
| 29 Apr 2022 | 884.00 | 885.00 | 873.50 | 875.50 | 875.50 | 2,128 |
| 28 Apr 2022 | 866.50 | 883.00 | 863.00 | 861.50 | 861.50 | 5,089 |
| 27 Apr 2022 | 837.50 | 873.50 | 834.00 | 865.50 | 865.50 | 4,474 |
| 26 Apr 2022 | 871.50 | 861.00 | 838.46 | 840.00 | 840.00 | 1,466 |
| 25 Apr 2022 | 864.50 | 857.50 | 850.00 | 853.00 | 853.00 | 1,044 |
| 22 Apr 2022 | 878.50 | 884.00 | 863.50 | 866.50 | 866.50 | 3,014 |
| 21 Apr 2022 | 881.00 | 886.00 | 871.50 | 884.00 | 884.00 | 3,015 |
| 20 Apr 2022 | 861.50 | 871.00 | 859.50 | 872.50 | 872.50 | 2,687 |
| 19 Apr 2022 | 882.00 | 872.50 | 853.00 | 854.00 | 854.00 | 1,618 |
| 14 Apr 2022 | 864.50 | 878.50 | 858.50 | 875.50 | 875.50 | 2,436 |
| 13 Apr 2022 | 866.50 | 865.91 | 848.50 | 861.50 | 861.50 | 1,811 |
| 12 Apr 2022 | 872.50 | 865.00 | 846.00 | 860.50 | 860.50 | 4,341 |
| 11 Apr 2022 | 864.50 | 859.00 | 847.50 | 850.00 | 850.00 | 2,328 |
| 08 Apr 2022 | 865.50 | 865.50 | 842.00 | 849.00 | 849.00 | 3,650 |
| 07 Apr 2022 | 847.00 | 864.00 | 845.50 | 847.00 | 847.00 | 2,592 |
| 06 Apr 2022 | 875.50 | 877.00 | 840.50 | 841.00 | 841.00 | 2,470 |
| 05 Apr 2022 | 895.00 | 901.50 | 871.50 | 881.00 | 881.00 | 20,953 |
| 04 Apr 2022 | 889.00 | 896.50 | 886.86 | 892.00 | 892.00 | 1,027 |
| 01 Apr 2022 | 900.50 | 905.00 | 890.00 | 901.50 | 901.50 | 1,513 |
| 31 Mar 2022 | 902.50 | 906.00 | 900.00 | 907.50 | 907.50 | 2,373 |
| 30 Mar 2022 | 907.50 | 918.00 | 893.00 | 902.50 | 902.50 | 2,379 |
| 29 Mar 2022 | 902.50 | 921.50 | 904.50 | 917.50 | 917.50 | 4,075 |
| 28 Mar 2022 | 890.00 | 909.50 | 896.00 | 902.50 | 902.50 | 1,524 |
| 25 Mar 2022 | 902.50 | 906.50 | 889.00 | 890.00 | 890.00 | 1,044 |
| 24 Mar 2022 | 922.50 | 923.00 | 904.50 | 912.50 | 912.50 | 884 |
| 23 Mar 2022 | 917.50 | 923.50 | 907.50 | 912.50 | 912.50 | 2,137 |
| 22 Mar 2022 | 917.50 | 914.00 | 908.00 | 912.50 | 912.50 | 1,770 |
| 21 Mar 2022 | 907.50 | 916.00 | 901.50 | 912.50 | 912.50 | 1,513 |
| 18 Mar 2022 | 880.00 | 905.50 | 877.00 | 902.50 | 902.50 | 28,935 |
| 17 Mar 2022 | 880.00 | 883.00 | 868.50 | 865.00 | 865.00 | 2,290 |
| 16 Mar 2022 | 860.00 | 872.50 | 848.00 | 870.00 | 870.00 | 2,231 |
| 15 Mar 2022 | 840.00 | 839.00 | 826.00 | 835.00 | 835.00 | 3,505 |
| 14 Mar 2022 | 860.00 | 858.49 | 842.50 | 845.00 | 845.00 | 3,164 |
| 11 Mar 2022 | 850.00 | 854.50 | 834.50 | 850.00 | 850.00 | 1,928 |
| 10 Mar 2022 | 845.00 | 855.00 | 837.50 | 840.00 | 840.00 | 1,235 |
| 09 Mar 2022 | 825.00 | 846.50 | 819.83 | 840.00 | 840.00 | 2,430 |
| 08 Mar 2022 | 830.00 | 851.00 | 808.96 | 815.00 | 815.00 | 4,331 |
| 07 Mar 2022 | 820.00 | 847.50 | 800.50 | 830.00 | 830.00 | 1,928 |
| 04 Mar 2022 | 875.00 | 865.00 | 836.50 | 845.00 | 845.00 | 3,070 |
| 03 Mar 2022 | 902.50 | 907.00 | 866.50 | 870.00 | 870.00 | 3,077 |
| 02 Mar 2022 | 885.00 | 909.50 | 885.00 | 902.50 | 902.50 | 14,926 |
| 01 Mar 2022 | 890.00 | 904.00 | 890.00 | 895.00 | 895.00 | 8,533 |
| 28 Feb 2022 | 902.50 | 915.00 | 895.00 | 902.50 | 902.50 | 9,045 |
| 25 Feb 2022 | 890.00 | 916.50 | 885.00 | 907.50 | 907.50 | 1,145 |
| 24 Feb 2022 | 890.00 | 904.00 | 878.00 | 885.00 | 885.00 | 6,979 |
| 23 Feb 2022 | 907.50 | 936.00 | 912.50 | 927.50 | 927.50 | 1,352 |
| 22 Feb 2022 | 895.00 | 918.00 | 895.50 | 912.50 | 912.50 | 1,450 |
| 21 Feb 2022 | 922.50 | 927.00 | 910.71 | 907.50 | 907.50 | 1,272 |
| 18 Feb 2022 | 937.50 | 938.00 | 920.95 | 922.50 | 922.50 | 1,182 |
| 17 Feb 2022 | 947.50 | 953.90 | 935.50 | 937.50 | 937.50 | 1,548 |
| 16 Feb 2022 | 937.50 | 951.50 | 935.00 | 942.50 | 942.50 | 6,602 |
| 15 Feb 2022 | 912.50 | 934.50 | 903.00 | 927.50 | 927.50 | 5,041 |
| 14 Feb 2022 | 927.50 | 923.50 | 902.00 | 917.50 | 917.50 | 2,886 |
| 11 Feb 2022 | 942.50 | 964.00 | 931.50 | 947.50 | 947.50 | 2,389 |
| 10 Feb 2022 | 917.50 | 938.00 | 921.00 | 927.50 | 927.50 | 3,751 |
| 09 Feb 2022 | 917.50 | 932.50 | 914.00 | 927.50 | 927.50 | 4,974 |
| 08 Feb 2022 | 932.50 | 936.00 | 906.50 | 917.50 | 917.50 | 3,455 |
| 07 Feb 2022 | 947.50 | 939.50 | 931.00 | 937.50 | 937.50 | 979 |
| 04 Feb 2022 | 927.50 | 946.50 | 933.45 | 937.50 | 937.50 | 1,336 |
| 03 Feb 2022 | 967.50 | 952.50 | 936.45 | 932.50 | 932.50 | 2,130 |
| 02 Feb 2022 | 937.50 | 957.00 | 939.00 | 952.50 | 952.50 | 4,417 |
| 01 Feb 2022 | 947.50 | 948.00 | 932.50 | 942.50 | 942.50 | 1,148 |
| 31 Jan 2022 | 917.50 | 936.50 | 929.50 | 932.50 | 932.50 | 1,180 |
| 28 Jan 2022 | 932.50 | 922.00 | 905.00 | 912.50 | 912.50 | 1,179 |
| 27 Jan 2022 | 917.50 | 924.00 | 901.43 | 922.50 | 922.50 | 2,777 |
| 26 Jan 2022 | 912.50 | 927.00 | 915.50 | 917.50 | 917.50 | 1,047 |
| 25 Jan 2022 | 902.50 | 914.50 | 899.00 | 907.50 | 907.50 | 2,523 |
| 24 Jan 2022 | 942.50 | 938.00 | 894.50 | 902.50 | 902.50 | 5,252 |
| 21 Jan 2022 | 962.50 | 965.00 | 940.00 | 947.50 | 947.50 | 2,705 |
| 20 Jan 2022 | 972.50 | 978.50 | 962.00 | 967.50 | 967.50 | 2,655 |
| 19 Jan 2022 | 952.50 | 991.00 | 959.50 | 987.50 | 987.50 | 6,818 |
| 18 Jan 2022 | 966.00 | 977.50 | 965.00 | 967.50 | 967.50 | 5,362 |
| 17 Jan 2022 | 957.50 | 982.00 | 960.00 | 972.50 | 972.50 | 2,148 |
| 14 Jan 2022 | 987.50 | 978.50 | 953.97 | 962.50 | 962.50 | 3,184 |
| 13 Jan 2022 | 990.00 | 995.50 | 985.00 | 990.00 | 990.00 | 7,081 |
| 12 Jan 2022 | 980.00 | 998.50 | 981.50 | 997.50 | 997.50 | 4,364 |
| 11 Jan 2022 | 980.00 | 995.50 | 978.50 | 987.50 | 987.50 | 2,374 |
| 10 Jan 2022 | 1,017.50 | 1,022.00 | 960.00 | 967.50 | 967.50 | 2,988 |
| 07 Jan 2022 | 1,007.50 | 1,026.00 | 1,008.00 | 1,017.50 | 1,017.50 | 1,711 |
| 06 Jan 2022 | 1,035.00 | 1,029.00 | 1,014.00 | 1,025.00 | 1,025.00 | 1,460 |
| 05 Jan 2022 | 1,017.50 | 1,047.00 | 1,031.00 | 1,035.00 | 1,035.00 | 2,330 |
| 04 Jan 2022 | 1,035.00 | 1,038.00 | 1,021.00 | 1,025.00 | 1,025.00 | 1,906 |
| 31 Dec 2021 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
| 30 Dec 2021 | 1,025.00 | 1,033.00 | 1,021.00 | 1,035.00 | 1,035.00 | 1,335 |
| 29 Dec 2021 | 1,025.00 | 1,035.00 | 1,024.99 | 1,025.00 | 1,025.00 | 1,889 |
| 24 Dec 2021 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | - |
| 23 Dec 2021 | 997.50 | 1,007.00 | 999.00 | 997.50 | 997.50 | 548 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
