Leonteq AG (0QNE.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 09:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.75 | 25.05 | 24.75 | 24.90 | 24.90 | 292 |
| 25 Jul 2024 | 22.95 | 24.35 | 22.95 | 24.35 | 24.35 | 241 |
| 24 Jul 2024 | 23.20 | 24.30 | 23.20 | 24.30 | 24.30 | 348 |
| 23 Jul 2024 | 22.90 | 22.95 | 22.70 | 22.95 | 22.95 | 31 |
| 22 Jul 2024 | 22.50 | 22.75 | 22.50 | 22.65 | 22.65 | 1,026 |
| 19 Jul 2024 | 22.55 | 22.75 | 22.55 | 22.60 | 22.60 | 125 |
| 18 Jul 2024 | 22.80 | 22.95 | 22.80 | 22.85 | 22.85 | 252 |
| 17 Jul 2024 | 22.25 | 22.85 | 22.25 | 22.80 | 22.80 | 125 |
| 16 Jul 2024 | 22.95 | 22.95 | 22.10 | 22.25 | 22.25 | 1,812 |
| 15 Jul 2024 | 23.45 | 23.45 | 22.85 | 22.95 | 22.95 | 29 |
| 12 Jul 2024 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 61 |
| 11 Jul 2024 | 23.30 | 23.50 | 23.15 | 23.15 | 23.15 | 202 |
| 10 Jul 2024 | 23.25 | 23.45 | 23.25 | 23.40 | 23.40 | 96 |
| 09 Jul 2024 | 23.40 | 23.40 | 23.05 | 23.20 | 23.20 | 54 |
| 08 Jul 2024 | 23.15 | 23.30 | 23.05 | 23.30 | 23.30 | 19 |
| 05 Jul 2024 | 23.40 | 23.50 | 23.35 | 23.35 | 23.35 | 116 |
| 04 Jul 2024 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | 78 |
| 03 Jul 2024 | 22.85 | 23.35 | 22.70 | 23.35 | 23.35 | 103 |
| 02 Jul 2024 | 22.85 | 22.85 | 22.60 | 22.60 | 22.60 | 2,491 |
| 01 Jul 2024 | 22.90 | 23.15 | 22.90 | 23.15 | 23.15 | 41 |
| 28 Jun 2024 | 22.25 | 22.50 | 22.25 | 22.35 | 22.35 | 97 |
| 27 Jun 2024 | 22.60 | 22.60 | 22.15 | 22.50 | 22.50 | 874 |
| 26 Jun 2024 | 22.90 | 23.15 | 22.55 | 22.70 | 22.70 | 2,820 |
| 25 Jun 2024 | 23.65 | 23.65 | 23.10 | 23.10 | 23.10 | 433 |
| 24 Jun 2024 | 24.05 | 24.05 | 23.80 | 23.80 | 23.80 | 304 |
| 21 Jun 2024 | 24.10 | 24.20 | 23.75 | 24.15 | 24.15 | 361 |
| 20 Jun 2024 | 24.45 | 24.45 | 24.15 | 24.20 | 24.20 | 174 |
| 19 Jun 2024 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 492 |
| 18 Jun 2024 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | 2 |
| 17 Jun 2024 | 23.30 | 23.55 | 23.30 | 23.45 | 23.45 | 144,021 |
| 14 Jun 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 13 Jun 2024 | 24.00 | 24.00 | 23.85 | 23.90 | 23.90 | 501 |
| 12 Jun 2024 | 24.60 | 24.60 | 24.35 | 24.45 | 24.45 | 1,156 |
| 11 Jun 2024 | 24.95 | 24.95 | 24.30 | 24.60 | 24.60 | 511 |
| 10 Jun 2024 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | 23 |
| 07 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 06 Jun 2024 | 25.10 | 25.55 | 25.10 | 25.55 | 25.55 | 3 |
| 05 Jun 2024 | 25.35 | 25.50 | 25.35 | 25.35 | 25.35 | 134 |
| 04 Jun 2024 | 25.90 | 25.90 | 25.35 | 25.35 | 25.35 | 47 |
| 03 Jun 2024 | 26.75 | 26.75 | 25.75 | 25.75 | 25.75 | 1,621 |
| 31 May 2024 | 26.00 | 26.00 | 25.60 | 25.65 | 25.65 | 2 |
| 30 May 2024 | 26.15 | 26.15 | 25.85 | 25.95 | 25.95 | 26 |
| 29 May 2024 | 25.95 | 26.45 | 25.80 | 25.90 | 25.90 | 48 |
| 28 May 2024 | 26.80 | 26.80 | 26.50 | 26.50 | 26.50 | 27 |
| 24 May 2024 | 26.55 | 26.55 | 26.25 | 26.25 | 26.25 | 7 |
| 23 May 2024 | 26.30 | 26.45 | 26.10 | 26.40 | 26.40 | 207 |
| 22 May 2024 | 26.85 | 26.85 | 25.90 | 25.90 | 25.90 | 1,263 |
| 21 May 2024 | 27.15 | 27.15 | 26.90 | 26.90 | 26.90 | 511 |
| 20 May 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 17 May 2024 | 27.65 | 27.65 | 27.15 | 27.15 | 27.15 | 5 |
| 16 May 2024 | 26.90 | 27.35 | 26.85 | 27.35 | 27.35 | 15 |
| 15 May 2024 | 27.25 | 27.25 | 26.70 | 26.95 | 26.95 | 971 |
| 14 May 2024 | 25.95 | 27.20 | 25.95 | 27.20 | 27.20 | 675 |
| 13 May 2024 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | 28 |
| 10 May 2024 | 25.30 | 26.00 | 25.30 | 25.30 | 25.30 | 144,499 |
| 09 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 08 May 2024 | 25.30 | 25.45 | 24.60 | 25.06 | 25.06 | 11,055 |
| 07 May 2024 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | 694 |
| 03 May 2024 | 24.50 | 25.10 | 24.25 | 25.10 | 25.10 | 217 |
| 02 May 2024 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | 1,022 |
| 01 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 30 Apr 2024 | 24.50 | 24.55 | 24.00 | 24.15 | 24.15 | 422 |
| 29 Apr 2024 | 24.25 | 24.25 | 23.95 | 24.10 | 24.10 | 1,962 |
| 26 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 25 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 24 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 23 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 22 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 19 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 18 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 17 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 16 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 15 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 12 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 11 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 10 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 09 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 08 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 05 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 04 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 03 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 03 Apr 2024 | 1 Dividend | |||||
| 02 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 28 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 27 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 26 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 25 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 22 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 21 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 20 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 19 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 18 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 15 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 14 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 13 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 12 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 11 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 08 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 07 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| 06 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.