0QN3.IL - GAM Holding AG

IOB - IOB Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.57300.57300.57300.58100.58101,053
01 Jun 20230.57250.57250.57250.57250.5725-
31 May 20230.57250.57250.57250.57250.5725-
30 May 20230.57250.57250.57250.57250.5725-
26 May 20230.57250.57250.57250.57250.5725-
25 May 20230.57250.57250.57250.57250.5725-
24 May 20230.60500.57400.57400.57250.57258,598
23 May 20230.60500.60500.60500.60500.6050-
22 May 20230.58100.60500.60300.60500.60501,403
19 May 20230.61050.60690.60400.60600.606010,154
18 May 20230.61350.61350.61350.61350.6135-
17 May 20230.60100.62200.58800.61350.61355,456
16 May 20230.60200.60200.60200.60200.6020-
15 May 20230.57050.60430.60430.60200.6020446
12 May 20230.57050.57800.56800.57450.57456,229
11 May 20230.61050.56000.55000.54500.545028,101
10 May 20230.61050.57290.57290.57350.5735378
09 May 20230.62900.55300.55300.55250.552537,198
05 May 20230.60300.60300.60300.60300.6030-
04 May 20230.60100.61000.60190.60300.6030142,444
03 May 20230.81450.77640.77580.78800.78809,225
02 May 20230.91050.82620.82620.80400.80403,171
28 Apr 20230.88500.89070.87900.91750.917532,608
27 Apr 20230.72700.82900.77200.87050.87056,457
26 Apr 20230.72700.72700.72700.72700.7270-
25 Apr 20230.71050.72070.71600.72700.72702,253
24 Apr 20230.74000.71790.71790.71750.717516,729
21 Apr 20230.72000.71290.70800.70400.70401,975
20 Apr 20230.73450.73100.72500.72400.72404,172
19 Apr 20230.72000.74000.72920.72900.729032,901
18 Apr 20230.58000.70710.70200.69450.69456,315
17 Apr 20230.60300.60300.60300.60300.6030-
14 Apr 20230.57850.61300.61300.60300.6030556
13 Apr 20230.56000.58900.57600.57250.572566,151
12 Apr 20230.54000.55000.54600.56000.56006,948
11 Apr 20230.57450.57450.57450.57450.5745-
06 Apr 20230.50980.59300.55480.57450.57454,567
05 Apr 20230.50100.52370.51080.50500.50506,880
04 Apr 20230.52700.54780.53000.51550.515512,019
03 Apr 20230.53450.53690.53690.54500.5450721
31 Mar 20230.56200.55600.55300.55300.55307,345
30 Mar 20230.54900.54820.54820.55100.55101,173
29 Mar 20230.50900.51690.51690.51650.51655,786
28 Mar 20230.53000.51090.50790.52800.528019,867
27 Mar 20230.54100.50300.50300.50150.501513,031
24 Mar 20230.51250.50350.50260.50300.50306,126
23 Mar 20230.53200.51300.50700.51100.511038,087
22 Mar 20230.53600.53800.53000.53000.530074,348
21 Mar 20230.53400.53400.50900.53600.5360102,613
20 Mar 20230.52400.51500.50000.50150.50159,645
17 Mar 20230.54100.55420.52800.52800.528048,184
16 Mar 20230.62700.56200.54700.55500.555048,536
15 Mar 20230.59100.60500.55700.58300.5830172,120
14 Mar 20230.58700.61200.58700.58500.585042,041
13 Mar 20230.60000.59800.57200.58500.585055,917
10 Mar 20230.60400.60300.58920.59700.597074,563
09 Mar 20230.68800.65600.61200.61200.612053,405
08 Mar 20230.69400.69100.65630.65800.658058,248
07 Mar 20230.68000.68700.64800.65400.654092,168
06 Mar 20230.62500.70100.62100.67700.6770153,813
03 Mar 20230.64000.63300.59100.61800.618033,621
02 Mar 20230.65000.62300.59800.59700.597024,294
01 Mar 20230.65000.65000.62000.62700.627054,123
28 Feb 20230.65200.64100.63200.63700.63707,357
27 Feb 20230.62900.64000.62440.62900.629021,848
24 Feb 20230.65000.63100.62190.62100.621021,881
23 Feb 20230.66100.64400.62700.62700.627029,430
22 Feb 20230.70100.69200.66500.65600.65605,701
21 Feb 20230.69000.66300.65900.66500.665013,661
20 Feb 20230.70100.70280.69800.68400.68401,367
17 Feb 20230.70100.69700.69700.69600.6960250
16 Feb 20230.75100.70000.69700.70300.703021,665
15 Feb 20230.78900.78800.76400.76000.7600114
14 Feb 20230.80000.78700.78700.78900.789075
13 Feb 20230.81600.79900.78300.79300.79301,711
10 Feb 20230.82100.80000.80000.79500.795030
09 Feb 20230.88600.90000.84100.84000.840022,017
08 Feb 20230.90100.91700.90800.89600.89605,218
07 Feb 20230.94500.94500.94500.94500.9450-
06 Feb 20230.90100.94700.91600.94500.94508,145
03 Feb 20230.90900.92900.91200.92400.924020,138
02 Feb 20230.94700.91900.91900.91500.91507,043
01 Feb 20230.90100.94500.92400.92000.920021,442
31 Jan 20230.90100.91300.90400.90700.90707,123
30 Jan 20230.87100.89800.89500.89400.89404,751
27 Jan 20230.92400.92600.92000.92400.92408,718
26 Jan 20230.93400.92000.89900.92400.924018,544
25 Jan 20230.95850.92400.92400.92600.92602,675
24 Jan 20230.99550.98700.97000.98300.983064,664
23 Jan 20230.98200.99000.99000.98750.98753,768
20 Jan 20230.98200.98800.97700.98100.98104,305
19 Jan 20230.99550.99500.97900.98200.98203,891
18 Jan 20230.99550.97600.97500.97300.97302,999
17 Jan 20230.98750.97500.97500.97200.9720658
16 Jan 20230.95850.97600.97600.97300.9730911
13 Jan 20230.97300.99800.96600.96750.96752,598
12 Jan 20230.96850.99100.98000.97300.9730296
11 Jan 20230.98100.97900.94500.95400.95403,099
10 Jan 20230.90900.96500.95400.96200.96204,187
09 Jan 20230.96850.96500.96000.96300.9630459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...