UK Markets open in 5 hrs 1 min
NIKKEI 225
28,934.66 -171.35 (-0.59%) HANG SENG
25,722.72 -315.55 (-1.21%) GOLD FUTURES
1,790.10 -3.30 (-0.18%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
44,023.76 -1,777.56 (-3.88%) CMC Crypto 200
1,471.03 -34.13 (-2.27%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | - | - | - | - | - | - |
| 26 Oct 2021 | - | - | - | - | - | - |
| 25 Oct 2021 | 937.50 | 935.50 | 922.00 | 922.50 | 922.50 | 1,164 |
| 22 Oct 2021 | 922.50 | 928.50 | 922.99 | 917.50 | 917.50 | 958 |
| 21 Oct 2021 | 917.50 | 920.50 | 916.00 | 917.50 | 917.50 | 1,116 |
| 20 Oct 2021 | 917.50 | 925.00 | 911.00 | 922.50 | 922.50 | 2,465 |
| 19 Oct 2021 | 912.50 | 916.00 | 906.00 | 912.50 | 912.50 | 1,242 |
| 18 Oct 2021 | 902.50 | 915.50 | 902.50 | 907.50 | 907.50 | 1,030 |
| 15 Oct 2021 | 907.50 | 906.50 | 899.00 | 902.50 | 902.50 | 4,964 |
| 14 Oct 2021 | 895.00 | 904.50 | 893.00 | 902.50 | 902.50 | 1,133 |
| 13 Oct 2021 | 895.00 | 901.50 | 885.00 | 902.50 | 902.50 | 1,130 |
| 12 Oct 2021 | 885.00 | 891.00 | 880.50 | 890.00 | 890.00 | 807 |
| 11 Oct 2021 | 890.00 | 893.00 | 878.99 | 885.00 | 885.00 | 998 |
| 08 Oct 2021 | 895.00 | 897.50 | 890.50 | 895.00 | 895.00 | 2,412 |
| 07 Oct 2021 | 890.00 | 900.50 | 886.50 | 895.00 | 895.00 | 2,936 |
| 06 Oct 2021 | 875.00 | 884.50 | 869.50 | 880.00 | 880.00 | 2,505 |
| 05 Oct 2021 | 875.00 | 880.00 | 872.00 | 875.00 | 875.00 | 15,746 |
| 04 Oct 2021 | 875.00 | 885.00 | 876.00 | 880.00 | 880.00 | 2,019 |
| 01 Oct 2021 | 885.00 | 886.00 | 875.50 | 880.00 | 880.00 | 1,463 |
| 30 Sept 2021 | 875.00 | 886.00 | 877.50 | 880.00 | 880.00 | 2,686 |
| 29 Sept 2021 | 880.00 | 901.00 | 875.00 | 885.00 | 885.00 | 2,332 |
| 28 Sept 2021 | 902.50 | 900.00 | 877.00 | 885.00 | 885.00 | 1,845 |
| 27 Sept 2021 | 927.50 | 935.00 | 900.89 | 902.50 | 902.50 | 20,756 |
| 24 Sept 2021 | 942.50 | 938.00 | 927.50 | 937.50 | 937.50 | 1,343 |
| 23 Sept 2021 | 932.50 | 940.00 | 932.50 | 932.50 | 932.50 | 1,694 |
| 22 Sept 2021 | 927.50 | 932.00 | 920.00 | 927.50 | 927.50 | 2,364 |
| 21 Sept 2021 | 907.50 | 930.00 | 921.50 | 927.50 | 927.50 | 2,940 |
| 20 Sept 2021 | 937.50 | 935.00 | 920.00 | 932.50 | 932.50 | 3,584 |
| 17 Sept 2021 | 942.50 | 954.00 | 941.41 | 947.50 | 947.50 | 3,260 |
| 16 Sept 2021 | 942.50 | 947.50 | 942.50 | 942.50 | 942.50 | 1,908 |
| 15 Sept 2021 | 957.50 | 959.50 | 941.96 | 942.50 | 942.50 | 1,094 |
| 14 Sept 2021 | 972.50 | 976.00 | 958.96 | 957.50 | 957.50 | 1,644 |
| 13 Sept 2021 | 978.68 | 979.90 | 973.08 | 974.66 | 974.66 | 780 |
| 10 Sept 2021 | 990.00 | 993.50 | 979.85 | 987.50 | 987.50 | 1,311 |
| 09 Sept 2021 | 990.00 | 989.00 | 975.00 | 987.50 | 987.50 | 1,108 |
| 08 Sept 2021 | 987.50 | 984.50 | 972.50 | 972.50 | 972.50 | 1,666 |
| 07 Sept 2021 | 987.50 | 990.50 | 975.00 | 972.50 | 972.50 | 743 |
| 06 Sept 2021 | 980.00 | 993.73 | 983.50 | 987.50 | 987.50 | 725 |
| 03 Sept 2021 | 980.00 | 985.50 | 980.00 | 987.50 | 987.50 | 4,227 |
| 02 Sept 2021 | 987.50 | 994.00 | 984.50 | 987.50 | 987.50 | 788 |
| 01 Sept 2021 | 990.00 | 995.50 | 972.50 | 987.50 | 987.50 | 2,345 |
| 31 Aug 2021 | 1,007.50 | 1,013.00 | 992.50 | 997.50 | 997.50 | 1,185 |
| 27 Aug 2021 | 1,005.00 | 1,009.00 | 1,004.00 | 1,005.00 | 1,005.00 | 4,023 |
| 26 Aug 2021 | 1,005.00 | 1,007.00 | 998.50 | 997.50 | 997.50 | 387 |
| 25 Aug 2021 | 1,015.00 | 1,014.00 | 999.22 | 1,007.50 | 1,007.50 | 475 |
| 24 Aug 2021 | 1,007.50 | 1,024.00 | 1,013.00 | 1,017.50 | 1,017.50 | 779 |
| 23 Aug 2021 | 1,007.50 | 1,020.00 | 1,015.13 | 1,015.00 | 1,015.00 | 1,604 |
| 20 Aug 2021 | 1,017.50 | 1,020.00 | 1,011.00 | 1,017.50 | 1,017.50 | 1,649 |
| 19 Aug 2021 | 1,017.50 | 1,030.00 | 1,012.00 | 1,017.50 | 1,017.50 | 932 |
| 18 Aug 2021 | 1,025.00 | 1,034.00 | 1,026.00 | 1,025.00 | 1,025.00 | 1,903 |
| 17 Aug 2021 | 1,017.50 | 1,029.00 | 1,014.00 | 1,025.00 | 1,025.00 | 1,165 |
| 16 Aug 2021 | 1,025.00 | 1,022.00 | 1,012.00 | 1,017.50 | 1,017.50 | 1,724 |
| 13 Aug 2021 | 1,017.50 | 1,026.00 | 1,020.00 | 1,025.00 | 1,025.00 | 973 |
| 12 Aug 2021 | 1,015.00 | 1,025.00 | 1,015.00 | 1,017.50 | 1,017.50 | 2,109 |
| 11 Aug 2021 | 1,017.50 | 1,022.00 | 1,017.00 | 1,017.50 | 1,017.50 | 680 |
| 10 Aug 2021 | 1,017.50 | 1,019.00 | 1,012.00 | 1,017.50 | 1,017.50 | 8,361 |
| 10 Aug 2021 | 4 Dividend | |||||
| 09 Aug 2021 | 1,015.00 | 1,031.00 | 1,024.00 | 1,025.00 | 1,021.00 | 395 |
| 06 Aug 2021 | 1,025.00 | 1,029.00 | 1,024.00 | 1,025.00 | 1,021.00 | 1,082 |
| 05 Aug 2021 | 1,017.50 | 1,029.00 | 1,017.00 | 1,017.50 | 1,013.53 | 3,808 |
| 04 Aug 2021 | 1,025.00 | 1,024.00 | 1,018.00 | 1,015.00 | 1,011.04 | 1,894 |
| 03 Aug 2021 | 1,017.50 | 1,018.00 | 1,009.00 | 1,017.50 | 1,013.53 | 3,858 |
| 02 Aug 2021 | 1,007.50 | 1,017.00 | 1,006.00 | 1,007.50 | 1,003.57 | 5,995 |
| 30 Jul 2021 | 987.50 | 1,008.00 | 985.00 | 997.50 | 993.61 | 2,780 |
| 29 Jul 2021 | 977.50 | 991.00 | 979.50 | 987.50 | 983.65 | 2,815 |
| 28 Jul 2021 | 972.50 | 982.50 | 971.49 | 977.50 | 973.69 | 852 |
| 27 Jul 2021 | 967.50 | 971.50 | 962.00 | 962.50 | 958.74 | 2,153 |
| 26 Jul 2021 | 967.50 | 974.00 | 963.50 | 967.50 | 963.72 | 2,063 |
| 23 Jul 2021 | 962.50 | 970.50 | 960.00 | 962.50 | 958.74 | 1,347 |
| 22 Jul 2021 | 967.50 | 971.00 | 953.50 | 952.50 | 948.78 | 2,929 |
| 21 Jul 2021 | 967.50 | 975.00 | 964.50 | 972.50 | 968.70 | 831 |
| 20 Jul 2021 | 962.50 | 973.50 | 964.50 | 967.50 | 963.72 | 1,239 |
| 19 Jul 2021 | 967.50 | 965.00 | 951.00 | 962.50 | 958.74 | 2,186 |
| 16 Jul 2021 | 947.50 | 969.00 | 949.00 | 957.50 | 953.76 | 1,712 |
| 15 Jul 2021 | 947.50 | 949.00 | 939.00 | 942.50 | 938.82 | 1,702 |
| 14 Jul 2021 | 947.50 | 950.00 | 937.50 | 947.50 | 943.80 | 1,733 |
| 13 Jul 2021 | 942.50 | 954.50 | 947.00 | 947.50 | 943.80 | 3,773 |
| 12 Jul 2021 | 942.50 | 953.00 | 938.50 | 947.50 | 943.80 | 3,296 |
| 09 Jul 2021 | 927.50 | 939.50 | 929.00 | 937.50 | 933.84 | 2,802 |
| 08 Jul 2021 | 922.50 | 928.00 | 919.00 | 922.50 | 918.90 | 2,078 |
| 07 Jul 2021 | 907.50 | 926.50 | 909.50 | 917.50 | 913.92 | 11,157 |
| 06 Jul 2021 | 912.50 | 913.50 | 906.50 | 912.50 | 908.94 | 913 |
| 05 Jul 2021 | 917.50 | 914.00 | 909.00 | 912.50 | 908.94 | 993 |
| 02 Jul 2021 | 912.50 | 918.29 | 909.50 | 917.50 | 913.92 | 383 |
| 01 Jul 2021 | 907.50 | 918.00 | 911.00 | 912.50 | 908.94 | 2,459 |
| 30 Jun 2021 | 902.50 | 914.99 | 906.00 | 912.50 | 908.94 | 2,026 |
| 29 Jun 2021 | 902.50 | 914.00 | 904.00 | 907.50 | 903.96 | 1,584 |
| 28 Jun 2021 | 907.50 | 908.11 | 902.50 | 907.50 | 903.96 | 1,184 |
| 25 Jun 2021 | 902.50 | 907.50 | 902.00 | 902.50 | 898.98 | 4,848 |
| 24 Jun 2021 | 890.00 | 903.50 | 898.50 | 902.50 | 898.98 | 663 |
| 23 Jun 2021 | 912.50 | 912.00 | 898.50 | 895.00 | 891.51 | 7,514 |
| 22 Jun 2021 | 907.50 | 912.00 | 900.00 | 902.50 | 898.98 | 1,470 |
| 21 Jun 2021 | 890.00 | 905.00 | 889.00 | 902.50 | 898.98 | 3,011 |
| 18 Jun 2021 | 895.00 | 910.21 | 891.00 | 890.00 | 886.53 | 5,975 |
| 17 Jun 2021 | 890.00 | 891.00 | 880.00 | 890.00 | 886.53 | 4,582 |
| 16 Jun 2021 | 885.00 | 892.50 | 880.00 | 885.00 | 881.55 | 7,033 |
| 15 Jun 2021 | 870.00 | 885.00 | 869.00 | 880.00 | 876.57 | 8,536 |
| 14 Jun 2021 | 850.00 | 867.50 | 853.00 | 860.00 | 856.64 | 5,483 |
| 11 Jun 2021 | 835.00 | 848.00 | 842.00 | 840.00 | 836.72 | 10,403 |
| 10 Jun 2021 | 850.00 | 848.50 | 839.50 | 845.00 | 841.70 | 5,466 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
