GAM Holding AG (0QN3.IL)

IOB - IOB Delayed price. Currency in CHF

Add to watchlist

0.9240

+0.0090

(+0.98%)

At close: 05:22PM GMT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
06 Jan 2023	0.9490	0.9600	0.9430	0.9530	0.9530	3,237
05 Jan 2023	0.9200	0.9600	0.9500	0.9540	0.9540	1,075
04 Jan 2023	0.9010	0.9500	0.9500	0.9490	0.9490	2,122
03 Jan 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
30 Dec 2022	0.9010	0.9580	0.9580	0.9300	0.9300	2,000
29 Dec 2022	0.9150	0.9510	0.9060	0.9430	0.9430	550
28 Dec 2022	0.8900	0.9480	0.9240	0.9150	0.9150	1,274
23 Dec 2022	0.7780	0.9120	0.8730	0.8290	0.8290	5,199
22 Dec 2022	0.7780	0.8080	0.7690	0.7930	0.7930	902
21 Dec 2022	0.7970	0.7760	0.7670	0.7660	0.7660	2,071
20 Dec 2022	0.7810	0.7980	0.7820	0.7760	0.7760	173
19 Dec 2022	0.7810	0.8000	0.7980	0.7890	0.7890	3
16 Dec 2022	0.7950	0.8080	0.8020	0.7950	0.7950	1,541
15 Dec 2022	0.8210	0.8100	0.8000	0.8040	0.8040	14,835
14 Dec 2022	0.8000	0.8190	0.8000	0.8100	0.8100	10,978
13 Dec 2022	0.7640	0.8180	0.7980	0.8080	0.8080	2,298
12 Dec 2022	0.8000	0.8190	0.8000	0.8180	0.8180	3,722
09 Dec 2022	0.7640	0.8230	0.7990	0.8080	0.8080	1,980
08 Dec 2022	0.7700	0.7970	0.7890	0.7830	0.7830	2,323
07 Dec 2022	0.7600	0.8080	0.7770	0.7870	0.7870	1,724
06 Dec 2022	0.8290	0.8100	0.7810	0.7950	0.7950	4,927
05 Dec 2022	0.7600	0.8390	0.8150	0.8180	0.8180	22,333
02 Dec 2022	0.8020	0.8040	0.7750	0.7660	0.7660	21,811
01 Dec 2022	0.8500	0.8460	0.8030	0.8120	0.8120	1,882
30 Nov 2022	0.7890	0.8720	0.8200	0.8140	0.8140	9,943
29 Nov 2022	0.8350	0.8200	0.8160	0.8080	0.8080	10,293
28 Nov 2022	0.8460	0.8560	0.7910	0.8460	0.8460	1,192
25 Nov 2022	0.8630	0.8660	0.8300	0.8270	0.8270	25,071
24 Nov 2022	0.8210	0.8626	0.8560	0.8520	0.8520	27,704
23 Nov 2022	0.9150	0.8656	0.8400	0.8710	0.8710	26,019
22 Nov 2022	0.8290	0.8860	0.8700	0.8800	0.8800	2,824
21 Nov 2022	0.8210	0.8830	0.8300	0.8920	0.8920	6,327
18 Nov 2022	0.8180	0.8600	0.7900	0.8580	0.8580	934
17 Nov 2022	0.8210	0.8201	0.8190	0.8140	0.8140	17,760
16 Nov 2022	0.8040	0.8260	0.8200	0.8180	0.8180	29,933
15 Nov 2022	0.7550	0.8160	0.7670	0.8080	0.8080	50,115
14 Nov 2022	0.7300	0.7730	0.7686	0.7680	0.7680	1,611
11 Nov 2022	0.7600	0.7770	0.7400	0.7720	0.7720	8,407
10 Nov 2022	0.7200	0.7540	0.7350	0.7490	0.7490	244
09 Nov 2022	0.7490	0.7460	0.7445	0.7360	0.7360	13,648
08 Nov 2022	0.7320	0.7320	0.7320	0.7320	0.7320	-
07 Nov 2022	0.7490	0.7460	0.7280	0.7320	0.7320	9,344
04 Nov 2022	0.7490	0.7470	0.7400	0.7450	0.7450	1,279
03 Nov 2022	0.7890	0.7520	0.7433	0.7150	0.7150	8,100
02 Nov 2022	0.7300	0.7620	0.7402	0.7550	0.7550	174
01 Nov 2022	0.7620	0.7580	0.7390	0.7430	0.7430	306
31 Oct 2022	0.7430	0.7430	0.7430	0.7430	0.7430	-
28 Oct 2022	0.7970	0.7580	0.7500	0.7430	0.7430	20,588
27 Oct 2022	0.8080	0.7840	0.7700	0.7680	0.7680	3,571
26 Oct 2022	0.6980	0.7970	0.6950	0.7830	0.7830	27,277
25 Oct 2022	0.7430	0.7360	0.7200	0.6980	0.6980	27,498
24 Oct 2022	0.7490	0.7660	0.7280	0.7360	0.7360	12,179
21 Oct 2022	0.8000	0.7670	0.7280	0.7300	0.7300	36,673
20 Oct 2022	0.7200	0.8000	0.7860	0.7950	0.7950	2,436
19 Oct 2022	0.7570	0.7570	0.7330	0.7620	0.7620	28,353
18 Oct 2022	0.8100	0.7740	0.7740	0.7620	0.7620	10,001
17 Oct 2022	0.7570	0.8060	0.7450	0.7410	0.7410	29,458
14 Oct 2022	0.7490	0.7750	0.7750	0.7620	0.7620	40,797
13 Oct 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
12 Oct 2022	0.8210	0.8350	0.7210	0.7700	0.7700	14,068
11 Oct 2022	0.8210	0.8340	0.8070	0.8040	0.8040	130,037
10 Oct 2022	0.8250	0.8440	0.8387	0.8210	0.8210	1,295
07 Oct 2022	0.8460	0.8720	0.8560	0.8400	0.8400	7
06 Oct 2022	0.8610	0.8750	0.8540	0.8500	0.8500	48
05 Oct 2022	0.8770	0.8770	0.8770	0.8770	0.8770	-
04 Oct 2022	0.9010	0.9000	0.8510	0.8770	0.8770	4,057
03 Oct 2022	0.9200	0.9170	0.8830	0.9010	0.9010	11,399
30 Sept 2022	0.8610	0.9200	0.8970	0.8840	0.8840	3,256
29 Sept 2022	0.9010	0.8910	0.8510	0.8750	0.8750	10,222
28 Sept 2022	0.8800	0.8800	0.8713	0.8690	0.8690	6,079
27 Sept 2022	0.9320	0.9320	0.9320	0.9320	0.9320	-
26 Sept 2022	0.9830	0.9100	0.9100	0.9320	0.9320	1,124
23 Sept 2022	0.9630	0.9710	0.9510	0.9490	0.9490	9,046
22 Sept 2022	0.9410	0.9660	0.9560	0.9720	0.9720	27,086
21 Sept 2022	0.9490	0.9580	0.9410	0.9575	0.9575	44,562
20 Sept 2022	0.9585	0.9552	0.9490	0.9450	0.9450	2,084
16 Sept 2022	0.9300	0.9530	0.9440	0.9450	0.9450	13,879
15 Sept 2022	0.9490	0.9600	0.9550	0.9540	0.9540	588
14 Sept 2022	0.9490	0.9600	0.9560	0.9575	0.9575	2,876
13 Sept 2022	0.9685	0.9414	0.9414	0.9360	0.9360	2,978
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,371.69-123.33(-0.63%)

GAM Holding AG (0QN3.IL)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,371.69
-123.33(-0.63%)