UK Markets open in 2 hrs 22 mins

GAM Holding AG (0QN3.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
0.9000+0.0230 (+2.62%)
At close: 05:28PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 20220.87700.87700.87700.87700.8770-
04 Oct 20220.90100.90000.85100.87700.87704,057
03 Oct 20220.92000.91700.88300.90100.901011,399
30 Sept 20220.86100.92000.89700.88400.88403,256
29 Sept 20220.90100.89100.85100.87500.875010,222
28 Sept 20220.88000.88000.87130.86900.86906,079
27 Sept 20220.93200.93200.93200.93200.9320-
26 Sept 20220.98300.91000.91000.93200.93201,124
23 Sept 20220.96300.97100.95100.94900.94909,046
22 Sept 20220.94100.96600.95600.97200.972027,086
21 Sept 20220.94900.95800.94100.95750.957544,562
20 Sept 20220.95850.95520.94900.94500.94502,084
16 Sept 20220.93000.95300.94400.94500.945013,879
15 Sept 20220.94900.96000.95500.95400.9540588
14 Sept 20220.94900.96000.95600.95750.95752,876
13 Sept 20220.96850.94140.94140.93600.93602,978
12 Sept 20220.95000.95000.93800.93800.93801,746
09 Sept 20220.90900.94990.94990.94300.94307,233
08 Sept 20220.93000.95500.92900.92600.92602,230
07 Sept 20220.92000.93500.93000.92600.926040,720
06 Sept 20220.90900.92800.92400.92200.92204,319
05 Sept 20220.94100.97310.95700.97300.973016,769
02 Sept 20220.98100.97000.96300.96400.96405,337
01 Sept 20220.97200.99160.98530.99200.99206,028
31 Aug 20220.98100.98500.98300.99550.99554,528
30 Aug 20221.01000.98400.97800.96850.96852,202
26 Aug 20221.03901.00600.99900.97650.976543,746
25 Aug 20220.94101.02391.01201.00001.00005,742
24 Aug 20220.98751.02000.98701.01451.014522,864
23 Aug 20220.98101.00840.98200.98100.981015,080
22 Aug 20220.95850.98310.96710.98200.982084,227
19 Aug 20221.02900.98750.96730.97650.976521,962
18 Aug 20221.05251.07001.05971.06251.06253,728
17 Aug 20221.02901.07001.05851.06251.062523,106
16 Aug 20221.02001.08001.04201.06751.067542,084
15 Aug 20221.05751.10001.06001.06251.062544,102
12 Aug 20221.05751.06001.05001.04351.04358,675
11 Aug 20220.95851.06001.05001.03901.039042,182
10 Aug 20220.98101.04001.01801.01451.014529,510
09 Aug 20221.03001.05601.01801.01001.010016,237
08 Aug 20220.94101.05401.01781.04351.043535,159
05 Aug 20221.07750.99520.98820.99200.99209,720
04 Aug 20221.07751.05761.03801.03451.034513,451
03 Aug 20221.03001.08401.04201.03901.039012,680
02 Aug 20221.02551.04571.03001.03351.03358,022
01 Aug 20221.05251.05251.05251.05251.0525-
29 Jul 20221.08751.11001.05801.05251.052545,401
28 Jul 20220.94901.09801.01201.09251.0925166,711
27 Jul 20220.95400.94400.89900.94500.945026,429
26 Jul 20220.94900.92600.90200.88800.888013,877
25 Jul 20220.88600.90300.88600.88400.884021,357
22 Jul 20220.88800.97600.92500.92800.92807,428
21 Jul 20220.93800.96600.89300.89400.894015,487
20 Jul 20220.94100.97200.93530.91100.911021,040
19 Jul 20220.62500.95700.91700.93200.932011,354
18 Jul 20221.02000.98400.94000.95850.9585106,633
15 Jul 20220.90900.94000.92100.92200.92208,011
14 Jul 20220.87100.96500.90900.91300.91308,237
13 Jul 20220.91700.96300.93800.89800.898021,117
12 Jul 20220.86900.95700.91000.95400.954010,912
11 Jul 20220.90300.93300.90200.91300.913048,677
08 Jul 20220.86100.89640.89560.89600.896010,160
07 Jul 20220.87700.89600.87980.88800.888028,145
06 Jul 20220.87200.88900.87100.88400.884032,236
05 Jul 20220.90100.90400.84600.89400.894073,304
04 Jul 20220.85400.88900.83140.88800.8880122,040
01 Jul 20220.79100.81230.79800.79700.797044,718
30 Jun 20220.83100.82100.77700.79100.7910206,656
29 Jun 20220.82100.83960.82960.82300.823038,857
28 Jun 20220.84000.85900.83700.85600.856067,386
27 Jun 20220.88600.84070.83080.84000.840037,762
24 Jun 20220.88000.87100.82900.82700.8270111,577
23 Jun 20220.95400.90750.88500.89000.890091,472
22 Jun 20220.90100.93210.89800.90300.903060,229
21 Jun 20220.90100.95890.94200.94500.945055,919
20 Jun 20220.90100.94000.90200.94100.941059,725
17 Jun 20220.95100.93400.89000.92000.9200137,306
16 Jun 20220.91480.91480.86400.89800.898078,311
15 Jun 20221.01000.93190.90900.93800.938058,085
14 Jun 20220.90100.91920.89700.89800.898070,221
13 Jun 20220.94900.94120.90080.93400.934065,851
10 Jun 20220.99650.97450.95200.95400.954054,269
09 Jun 20221.01001.01200.98001.00001.000048,947
08 Jun 20220.98751.00471.00001.00101.001042,854
07 Jun 20221.08751.04391.01601.01001.010040,040
06 Jun 20221.02451.02451.02451.02451.0245-
01 Jun 20221.05751.04401.02401.02451.02452,605
31 May 20221.05751.08001.03801.03551.035522,694
30 May 20221.02901.05801.02801.05251.052544,153
27 May 20220.94101.01750.96701.03551.035588,568
26 May 20220.95400.95400.95400.95400.9540-
25 May 20220.95400.98200.94720.95400.954025,868
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...