Mail

0QN3.IL - GAM Holding AG

IOB - IOB Delayed price. Currency in CHF

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.5730	0.5730	0.5730	0.5810	0.5810	1,053
01 Jun 2023	0.5725	0.5725	0.5725	0.5725	0.5725	-
31 May 2023	0.5725	0.5725	0.5725	0.5725	0.5725	-
30 May 2023	0.5725	0.5725	0.5725	0.5725	0.5725	-
26 May 2023	0.5725	0.5725	0.5725	0.5725	0.5725	-
25 May 2023	0.5725	0.5725	0.5725	0.5725	0.5725	-
24 May 2023	0.6050	0.5740	0.5740	0.5725	0.5725	8,598
23 May 2023	0.6050	0.6050	0.6050	0.6050	0.6050	-
22 May 2023	0.5810	0.6050	0.6030	0.6050	0.6050	1,403
19 May 2023	0.6105	0.6069	0.6040	0.6060	0.6060	10,154
18 May 2023	0.6135	0.6135	0.6135	0.6135	0.6135	-
17 May 2023	0.6010	0.6220	0.5880	0.6135	0.6135	5,456
16 May 2023	0.6020	0.6020	0.6020	0.6020	0.6020	-
15 May 2023	0.5705	0.6043	0.6043	0.6020	0.6020	446
12 May 2023	0.5705	0.5780	0.5680	0.5745	0.5745	6,229
11 May 2023	0.6105	0.5600	0.5500	0.5450	0.5450	28,101
10 May 2023	0.6105	0.5729	0.5729	0.5735	0.5735	378
09 May 2023	0.6290	0.5530	0.5530	0.5525	0.5525	37,198
05 May 2023	0.6030	0.6030	0.6030	0.6030	0.6030	-
04 May 2023	0.6010	0.6100	0.6019	0.6030	0.6030	142,444
03 May 2023	0.8145	0.7764	0.7758	0.7880	0.7880	9,225
02 May 2023	0.9105	0.8262	0.8262	0.8040	0.8040	3,171
28 Apr 2023	0.8850	0.8907	0.8790	0.9175	0.9175	32,608
27 Apr 2023	0.7270	0.8290	0.7720	0.8705	0.8705	6,457
26 Apr 2023	0.7270	0.7270	0.7270	0.7270	0.7270	-
25 Apr 2023	0.7105	0.7207	0.7160	0.7270	0.7270	2,253
24 Apr 2023	0.7400	0.7179	0.7179	0.7175	0.7175	16,729
21 Apr 2023	0.7200	0.7129	0.7080	0.7040	0.7040	1,975
20 Apr 2023	0.7345	0.7310	0.7250	0.7240	0.7240	4,172
19 Apr 2023	0.7200	0.7400	0.7292	0.7290	0.7290	32,901
18 Apr 2023	0.5800	0.7071	0.7020	0.6945	0.6945	6,315
17 Apr 2023	0.6030	0.6030	0.6030	0.6030	0.6030	-
14 Apr 2023	0.5785	0.6130	0.6130	0.6030	0.6030	556
13 Apr 2023	0.5600	0.5890	0.5760	0.5725	0.5725	66,151
12 Apr 2023	0.5400	0.5500	0.5460	0.5600	0.5600	6,948
11 Apr 2023	0.5745	0.5745	0.5745	0.5745	0.5745	-
06 Apr 2023	0.5098	0.5930	0.5548	0.5745	0.5745	4,567
05 Apr 2023	0.5010	0.5237	0.5108	0.5050	0.5050	6,880
04 Apr 2023	0.5270	0.5478	0.5300	0.5155	0.5155	12,019
03 Apr 2023	0.5345	0.5369	0.5369	0.5450	0.5450	721
31 Mar 2023	0.5620	0.5560	0.5530	0.5530	0.5530	7,345
30 Mar 2023	0.5490	0.5482	0.5482	0.5510	0.5510	1,173
29 Mar 2023	0.5090	0.5169	0.5169	0.5165	0.5165	5,786
28 Mar 2023	0.5300	0.5109	0.5079	0.5280	0.5280	19,867
27 Mar 2023	0.5410	0.5030	0.5030	0.5015	0.5015	13,031
24 Mar 2023	0.5125	0.5035	0.5026	0.5030	0.5030	6,126
23 Mar 2023	0.5320	0.5130	0.5070	0.5110	0.5110	38,087
22 Mar 2023	0.5360	0.5380	0.5300	0.5300	0.5300	74,348
21 Mar 2023	0.5340	0.5340	0.5090	0.5360	0.5360	102,613
20 Mar 2023	0.5240	0.5150	0.5000	0.5015	0.5015	9,645
17 Mar 2023	0.5410	0.5542	0.5280	0.5280	0.5280	48,184
16 Mar 2023	0.6270	0.5620	0.5470	0.5550	0.5550	48,536
15 Mar 2023	0.5910	0.6050	0.5570	0.5830	0.5830	172,120
14 Mar 2023	0.5870	0.6120	0.5870	0.5850	0.5850	42,041
13 Mar 2023	0.6000	0.5980	0.5720	0.5850	0.5850	55,917
10 Mar 2023	0.6040	0.6030	0.5892	0.5970	0.5970	74,563
09 Mar 2023	0.6880	0.6560	0.6120	0.6120	0.6120	53,405
08 Mar 2023	0.6940	0.6910	0.6563	0.6580	0.6580	58,248
07 Mar 2023	0.6800	0.6870	0.6480	0.6540	0.6540	92,168
06 Mar 2023	0.6250	0.7010	0.6210	0.6770	0.6770	153,813
03 Mar 2023	0.6400	0.6330	0.5910	0.6180	0.6180	33,621
02 Mar 2023	0.6500	0.6230	0.5980	0.5970	0.5970	24,294
01 Mar 2023	0.6500	0.6500	0.6200	0.6270	0.6270	54,123
28 Feb 2023	0.6520	0.6410	0.6320	0.6370	0.6370	7,357
27 Feb 2023	0.6290	0.6400	0.6244	0.6290	0.6290	21,848
24 Feb 2023	0.6500	0.6310	0.6219	0.6210	0.6210	21,881
23 Feb 2023	0.6610	0.6440	0.6270	0.6270	0.6270	29,430
22 Feb 2023	0.7010	0.6920	0.6650	0.6560	0.6560	5,701
21 Feb 2023	0.6900	0.6630	0.6590	0.6650	0.6650	13,661
20 Feb 2023	0.7010	0.7028	0.6980	0.6840	0.6840	1,367
17 Feb 2023	0.7010	0.6970	0.6970	0.6960	0.6960	250
16 Feb 2023	0.7510	0.7000	0.6970	0.7030	0.7030	21,665
15 Feb 2023	0.7890	0.7880	0.7640	0.7600	0.7600	114
14 Feb 2023	0.8000	0.7870	0.7870	0.7890	0.7890	75
13 Feb 2023	0.8160	0.7990	0.7830	0.7930	0.7930	1,711
10 Feb 2023	0.8210	0.8000	0.8000	0.7950	0.7950	30
09 Feb 2023	0.8860	0.9000	0.8410	0.8400	0.8400	22,017
08 Feb 2023	0.9010	0.9170	0.9080	0.8960	0.8960	5,218
07 Feb 2023	0.9450	0.9450	0.9450	0.9450	0.9450	-
06 Feb 2023	0.9010	0.9470	0.9160	0.9450	0.9450	8,145
03 Feb 2023	0.9090	0.9290	0.9120	0.9240	0.9240	20,138
02 Feb 2023	0.9470	0.9190	0.9190	0.9150	0.9150	7,043
01 Feb 2023	0.9010	0.9450	0.9240	0.9200	0.9200	21,442
31 Jan 2023	0.9010	0.9130	0.9040	0.9070	0.9070	7,123
30 Jan 2023	0.8710	0.8980	0.8950	0.8940	0.8940	4,751
27 Jan 2023	0.9240	0.9260	0.9200	0.9240	0.9240	8,718
26 Jan 2023	0.9340	0.9200	0.8990	0.9240	0.9240	18,544
25 Jan 2023	0.9585	0.9240	0.9240	0.9260	0.9260	2,675
24 Jan 2023	0.9955	0.9870	0.9700	0.9830	0.9830	64,664
23 Jan 2023	0.9820	0.9900	0.9900	0.9875	0.9875	3,768
20 Jan 2023	0.9820	0.9880	0.9770	0.9810	0.9810	4,305
19 Jan 2023	0.9955	0.9950	0.9790	0.9820	0.9820	3,891
18 Jan 2023	0.9955	0.9760	0.9750	0.9730	0.9730	2,999
17 Jan 2023	0.9875	0.9750	0.9750	0.9720	0.9720	658
16 Jan 2023	0.9585	0.9760	0.9760	0.9730	0.9730	911
13 Jan 2023	0.9730	0.9980	0.9660	0.9675	0.9675	2,598
12 Jan 2023	0.9685	0.9910	0.9800	0.9730	0.9730	296
11 Jan 2023	0.9810	0.9790	0.9450	0.9540	0.9540	3,099
10 Jan 2023	0.9090	0.9650	0.9540	0.9620	0.9620	4,187
09 Jan 2023	0.9685	0.9650	0.9600	0.9630	0.9630	459
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...