UK Markets open in 2 hrs 7 mins

GAM Holding AG (0QN3.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
0.9630+0.0140 (+1.48%)
At close: 06:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 20220.98100.99500.97200.96750.967516,422
23 May 20220.96400.97730.97000.97650.976560,821
20 May 20220.93000.98700.95000.96300.9630204,762
19 May 20220.95850.95130.94210.94900.949032,438
18 May 20220.99550.99700.98200.98200.982024,975
17 May 20221.08751.05451.01001.00001.00004,720
16 May 20221.04351.04681.04651.03901.039034,174
13 May 20220.95851.03541.03061.03351.03357,497
12 May 20221.01550.99170.95701.00001.000029,540
11 May 20220.98101.01000.98101.01101.011037,872
10 May 20221.04901.05200.97901.04901.049020,011
09 May 20221.16751.10061.07401.06751.0675102,141
06 May 20221.09251.15601.11401.15251.152586,832
05 May 20221.07751.09001.08201.08251.082565,826
04 May 20221.06251.07201.06401.09251.09252,542
03 May 20221.11501.13001.08441.06751.067546,011
29 Apr 20221.00001.01590.96401.02001.020013,802
28 Apr 20220.98750.96760.94200.93800.9380139,616
27 Apr 20221.02001.01330.97300.97300.9730143,767
26 Apr 20221.07751.06001.02201.00551.005516,366
25 Apr 20221.09251.06601.05201.04351.043518,712
22 Apr 20221.07251.05801.04201.05251.052516,132
21 Apr 20221.03901.06201.02001.05751.05758,810
20 Apr 20221.11001.10501.05401.05251.052522,000
19 Apr 20221.10001.10011.09021.09251.092515,026
14 Apr 20221.10001.09201.07001.06751.067517,436
13 Apr 20221.07751.07201.04401.06251.062545,591
12 Apr 20221.14001.10391.07651.07751.077512,741
11 Apr 20221.15751.14081.12001.14001.14005,986
08 Apr 20221.15251.14001.12801.14001.140013,557
07 Apr 20221.15251.14601.11801.12501.125051,191
06 Apr 20221.13001.13801.11311.12001.120010,001
05 Apr 20221.18751.16201.15401.16251.16251,336
04 Apr 20221.14001.16001.14401.16251.16254,220
01 Apr 20221.12001.16601.14601.16251.16251,843
31 Mar 20221.14501.18101.12801.12501.125046,658
30 Mar 20221.23001.18301.16031.16501.165020,375
29 Mar 20221.24001.20201.18631.21001.210038,150
28 Mar 20221.10501.19311.14601.16501.165031,607
25 Mar 20221.07001.09401.04601.08001.080058,109
24 Mar 20221.09001.09001.05301.05001.050021,116
23 Mar 20221.08001.11001.08151.10501.10508,064
22 Mar 20221.08001.09901.05901.08001.080027,114
21 Mar 20221.00001.05301.04201.04251.042529,863
18 Mar 20221.04001.06300.98501.00001.00001,252,276
17 Mar 20221.05001.05201.04001.04001.040061,854
16 Mar 20221.02001.05501.03201.04001.0400115,780
15 Mar 20221.06001.05901.01781.02001.020044,031
14 Mar 20221.04251.09601.06101.09001.090076,485
11 Mar 20221.05001.07001.02401.03251.032544,236
10 Mar 20221.02251.05500.95951.00251.002587,099
09 Mar 20221.04001.07801.00700.99250.992515,843
08 Mar 20220.96251.05501.03101.03251.032515,109
07 Mar 20220.98251.01300.93701.01251.0125168,413
04 Mar 20221.00251.02400.99701.02251.022576,196
03 Mar 20221.03001.04201.02201.03001.0300149,244
02 Mar 20221.07001.07800.99551.06001.06001,568,220
01 Mar 20221.17501.15401.01401.03251.032567,181
28 Feb 20221.15501.16701.10801.14501.145023,445
25 Feb 20221.14501.18801.13811.17501.175021,493
24 Feb 20221.12501.13801.08501.12501.125073,381
23 Feb 20221.14501.15501.11811.11501.115020,614
22 Feb 20221.11501.17401.15001.14501.14501,527,603
21 Feb 20221.20001.19001.17301.16501.165021,696
18 Feb 20221.28001.25801.21101.21001.210059,523
17 Feb 20221.40001.38501.26601.26001.260077,521
16 Feb 20221.35501.34101.31401.32501.32506,752
15 Feb 20221.40001.31801.29801.30501.305014,697
14 Feb 20221.32501.30291.28821.28001.280032,938
11 Feb 20221.40001.37201.35381.36501.365022,833
10 Feb 20221.36501.38801.36081.34501.345021,976
09 Feb 20221.36501.38501.37101.37501.37508,802
08 Feb 20221.34501.36401.33701.35501.355057,471
07 Feb 20221.30501.33701.30501.32501.325013,100
04 Feb 20221.32501.32301.30801.32501.325011,787
03 Feb 20221.31501.32701.31001.32501.325022,376
02 Feb 20221.34501.34001.31101.30501.305037,975
01 Feb 20221.32501.34401.29861.32501.325030,627
31 Jan 20221.26001.31001.25171.30501.305014,647
28 Jan 20221.25001.25801.24171.25001.250018,978
27 Jan 20221.27901.27901.26301.26001.26002,504
26 Jan 20221.29001.32701.29601.28001.280019,950
25 Jan 20221.16501.27801.20801.25001.250071,764
24 Jan 20221.22001.18971.15301.16501.1650147,450
21 Jan 20221.27001.28601.23401.24001.240053,836
20 Jan 20221.28001.26751.26001.27001.270031,807
19 Jan 20221.25001.27041.22201.26001.260039,263
18 Jan 20221.48001.41701.22701.24001.2400183,770
17 Jan 20221.55501.54401.51901.50501.505025,804
14 Jan 20221.51501.52991.52711.53501.535029,489
13 Jan 20221.43001.50601.44901.50501.505018,220
12 Jan 20221.48001.47501.44001.46001.460021,946
11 Jan 20221.47001.46401.45741.46001.460015,684
10 Jan 20221.43001.46291.42511.44001.44003,783
07 Jan 20221.45001.47501.44301.46001.460032,203
06 Jan 20221.42801.44801.42801.44001.440043,567
05 Jan 20221.48001.46901.46201.46001.46005,050
04 Jan 20221.43001.46701.45901.46001.460018,873
31 Dec 20211.35501.35501.35501.35501.3550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...