UK markets open in 1 hour 53 minutes
NIKKEI 225
27,971.93 -277.31 (-0.98%) HANG SENG
20,228.71 +182.94 (+0.91%) CRUDE OIL
90.58 -0.18 (-0.20%) GOLD FUTURES
1,786.40 -0.40 (-0.02%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,769.51 +364.12 (+1.88%)
Dätwyler Holding AG (0QNJ.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 06:26PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 227.50 | 234.50 | 230.00 | 233.25 | 233.25 | 1,860 |
| 05 Aug 2022 | 231.75 | 233.00 | 225.50 | 228.50 | 228.50 | 2,700 |
| 04 Aug 2022 | 232.75 | 234.00 | 231.00 | 231.75 | 231.75 | 1,115 |
| 03 Aug 2022 | 225.50 | 230.50 | 225.00 | 229.00 | 229.00 | 1,699 |
| 02 Aug 2022 | 228.00 | 231.50 | 223.00 | 223.50 | 223.50 | 18,908 |
| 01 Aug 2022 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | - |
| 29 Jul 2022 | 224.50 | 234.00 | 228.50 | 232.25 | 232.25 | 1,191 |
| 28 Jul 2022 | 215.75 | 225.51 | 220.50 | 224.50 | 224.50 | 3,231 |
| 27 Jul 2022 | 210.25 | 224.50 | 213.00 | 216.25 | 216.25 | 872 |
| 26 Jul 2022 | 220.50 | 217.50 | 214.50 | 215.25 | 215.25 | 929 |
| 25 Jul 2022 | 215.75 | 221.50 | 219.00 | 221.00 | 221.00 | 1,586 |
| 22 Jul 2022 | 222.00 | 224.50 | 217.50 | 222.50 | 222.50 | 1,616 |
| 21 Jul 2022 | 210.25 | 220.50 | 215.50 | 220.00 | 220.00 | 3,476 |
| 20 Jul 2022 | 215.75 | 216.50 | 212.50 | 215.25 | 215.25 | 3,234 |
| 19 Jul 2022 | 205.50 | 213.00 | 205.50 | 210.75 | 210.75 | 1,993 |
| 18 Jul 2022 | 203.00 | 207.66 | 206.50 | 208.00 | 208.00 | 898 |
| 15 Jul 2022 | 193.00 | 203.50 | 196.60 | 203.45 | 203.45 | 1,635 |
| 14 Jul 2022 | 197.30 | 198.63 | 194.60 | 194.00 | 194.00 | 1,605 |
| 13 Jul 2022 | 200.00 | 200.50 | 194.00 | 196.75 | 196.75 | 1,563 |
| 12 Jul 2022 | 200.20 | 202.00 | 193.80 | 201.20 | 201.20 | 1,036 |
| 11 Jul 2022 | 205.50 | 204.50 | 200.50 | 200.65 | 200.65 | 1,689 |
| 08 Jul 2022 | 208.00 | 205.14 | 201.50 | 204.55 | 204.55 | 1,255 |
| 07 Jul 2022 | 198.75 | 206.00 | 199.00 | 204.90 | 204.90 | 6,949 |
| 06 Jul 2022 | 196.75 | 200.00 | 197.38 | 197.65 | 197.65 | 1,592 |
| 05 Jul 2022 | 196.65 | 198.60 | 194.00 | 195.30 | 195.30 | 827 |
| 04 Jul 2022 | 196.65 | 198.00 | 194.00 | 195.65 | 195.65 | 6,083 |
| 01 Jul 2022 | 195.75 | 198.20 | 196.45 | 197.65 | 197.65 | 567 |
| 30 Jun 2022 | 200.00 | 197.20 | 194.00 | 196.65 | 196.65 | 1,519 |
| 29 Jun 2022 | 204.45 | 204.00 | 197.60 | 200.10 | 200.10 | 3,182 |
| 28 Jun 2022 | 206.00 | 205.00 | 202.50 | 204.45 | 204.45 | 2,905 |
| 27 Jun 2022 | 202.45 | 205.00 | 200.50 | 200.65 | 200.65 | 2,334 |
| 24 Jun 2022 | 195.00 | 203.50 | 200.00 | 201.00 | 201.00 | 1,446 |
| 23 Jun 2022 | 204.00 | 199.20 | 196.60 | 198.55 | 198.55 | 2,063 |
| 22 Jun 2022 | 204.00 | 201.50 | 196.01 | 199.55 | 199.55 | 2,141 |
| 21 Jun 2022 | 200.00 | 203.50 | 200.00 | 200.20 | 200.20 | 482 |
| 20 Jun 2022 | 200.00 | 203.50 | 198.60 | 200.65 | 200.65 | 507 |
| 17 Jun 2022 | 200.00 | 208.50 | 202.50 | 204.90 | 204.90 | 3,082 |
| 16 Jun 2022 | 215.25 | 208.50 | 202.00 | 203.45 | 203.45 | 2,097 |
| 15 Jun 2022 | 208.00 | 210.50 | 207.00 | 209.00 | 209.00 | 1,320 |
| 14 Jun 2022 | 210.75 | 211.50 | 207.50 | 209.50 | 209.50 | 2,812 |
| 13 Jun 2022 | 216.75 | 214.50 | 210.50 | 211.25 | 211.25 | 1,287 |
| 10 Jun 2022 | 227.50 | 226.00 | 218.00 | 217.75 | 217.75 | 647 |
| 09 Jun 2022 | 230.25 | 229.06 | 227.25 | 228.50 | 228.50 | 2,088 |
| 08 Jun 2022 | 232.75 | 233.02 | 229.50 | 230.25 | 230.25 | 1,994 |
| 07 Jun 2022 | 238.75 | 234.00 | 231.50 | 234.25 | 234.25 | 1,424 |
| 06 Jun 2022 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | - |
| 01 Jun 2022 | 238.75 | 237.00 | 229.00 | 231.75 | 231.75 | 7,167 |
| 31 May 2022 | 238.75 | 236.00 | 230.00 | 235.25 | 235.25 | 11,375 |
| 30 May 2022 | 230.25 | 235.50 | 227.50 | 235.25 | 235.25 | 10,371 |
| 27 May 2022 | 223.00 | 225.00 | 221.00 | 223.50 | 223.50 | 1,709 |
| 26 May 2022 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
| 25 May 2022 | 218.25 | 221.00 | 216.00 | 219.25 | 219.25 | 6,106 |
| 24 May 2022 | 222.00 | 226.00 | 216.50 | 217.75 | 217.75 | 4,872 |
| 23 May 2022 | 234.75 | 235.00 | 223.00 | 223.50 | 223.50 | 9,474 |
| 20 May 2022 | 228.50 | 241.00 | 232.50 | 236.25 | 236.25 | 17,478 |
| 19 May 2022 | 246.50 | 240.50 | 234.50 | 236.75 | 236.75 | 9,661 |
| 18 May 2022 | 270.25 | 268.50 | 235.00 | 240.00 | 240.00 | 13,418 |
| 17 May 2022 | 300.00 | 291.00 | 284.50 | 286.00 | 286.00 | 517 |
| 16 May 2022 | 302.00 | 290.50 | 283.50 | 288.00 | 288.00 | 794 |
| 13 May 2022 | 279.25 | 286.50 | 273.00 | 285.00 | 285.00 | 666 |
| 12 May 2022 | 277.75 | 282.00 | 277.50 | 281.00 | 281.00 | 237 |
| 11 May 2022 | 290.25 | 286.50 | 280.00 | 282.00 | 282.00 | 1,073 |
| 10 May 2022 | 283.00 | 288.50 | 280.50 | 284.00 | 284.00 | 948 |
| 09 May 2022 | 285.50 | 289.00 | 281.50 | 284.50 | 284.50 | 341 |
| 06 May 2022 | 290.75 | 295.00 | 287.50 | 291.75 | 291.75 | 1,054 |
| 05 May 2022 | 292.25 | 304.50 | 294.00 | 296.25 | 296.25 | 5,211 |
| 04 May 2022 | 305.50 | 306.00 | 298.50 | 302.00 | 302.00 | 612 |
| 03 May 2022 | 308.50 | 310.50 | 300.00 | 303.50 | 303.50 | 1,342 |
| 29 Apr 2022 | 310.25 | 319.00 | 314.00 | 315.25 | 315.25 | 1,099 |
| 28 Apr 2022 | 315.25 | 315.00 | 308.00 | 312.25 | 312.25 | 1,429 |
| 27 Apr 2022 | 305.50 | 309.00 | 302.00 | 304.00 | 304.00 | 1,173 |
| 26 Apr 2022 | 325.50 | 319.00 | 304.98 | 307.50 | 307.50 | 657 |
| 25 Apr 2022 | 322.00 | 320.00 | 316.50 | 317.75 | 317.75 | 3,089 |
| 22 Apr 2022 | 325.50 | 325.00 | 320.00 | 324.00 | 324.00 | 2,504 |
| 21 Apr 2022 | 322.00 | 330.00 | 321.00 | 327.50 | 327.50 | 3,339 |
| 20 Apr 2022 | 310.25 | 321.54 | 312.50 | 318.75 | 318.75 | 3,018 |
| 19 Apr 2022 | 305.50 | 314.00 | 303.00 | 310.25 | 310.25 | 1,516 |
| 14 Apr 2022 | 311.25 | 312.00 | 307.00 | 310.25 | 310.25 | 2,208 |
| 13 Apr 2022 | 309.50 | 306.50 | 299.50 | 302.00 | 302.00 | 15,621 |
| 12 Apr 2022 | 294.75 | 302.50 | 292.50 | 298.25 | 298.25 | 4,098 |
| 11 Apr 2022 | 303.50 | 301.00 | 295.50 | 298.75 | 298.75 | 1,247 |
| 08 Apr 2022 | 311.25 | 305.00 | 296.00 | 298.75 | 298.75 | 3,912 |
| 07 Apr 2022 | 290.25 | 312.50 | 291.00 | 306.00 | 306.00 | 15,207 |
| 06 Apr 2022 | 290.75 | 296.50 | 288.00 | 290.25 | 290.25 | 2,113 |
| 05 Apr 2022 | 298.75 | 301.50 | 294.00 | 294.75 | 294.75 | 1,208 |
| 04 Apr 2022 | 296.25 | 302.50 | 296.50 | 300.00 | 300.00 | 10,200 |
| 01 Apr 2022 | 305.00 | 307.50 | 296.00 | 296.75 | 296.75 | 1,186 |
| 31 Mar 2022 | 324.00 | 318.50 | 305.97 | 309.00 | 309.00 | 1,665 |
| 30 Mar 2022 | 324.00 | 321.00 | 315.98 | 320.00 | 320.00 | 2,378 |
| 29 Mar 2022 | 313.00 | 324.00 | 314.50 | 320.00 | 320.00 | 2,477 |
| 28 Mar 2022 | 317.00 | 315.00 | 309.50 | 313.00 | 313.00 | 5,044 |
| 25 Mar 2022 | 311.00 | 313.50 | 308.50 | 311.00 | 311.00 | 4,393 |
| 24 Mar 2022 | 322.00 | 324.99 | 311.00 | 311.00 | 311.00 | 3,420 |
| 23 Mar 2022 | 320.00 | 328.50 | 320.50 | 324.00 | 324.00 | 4,020 |
| 22 Mar 2022 | 328.00 | 329.00 | 323.50 | 326.00 | 326.00 | 3,710 |
| 21 Mar 2022 | 330.00 | 327.00 | 322.50 | 324.00 | 324.00 | 3,768 |
| 18 Mar 2022 | 324.00 | 325.00 | 314.50 | 324.00 | 324.00 | 14,019 |
| 18 Mar 2022 | 4.2 Dividend | |||||
| 17 Mar 2022 | 315.00 | 322.50 | 319.00 | 320.00 | 315.80 | 4,086 |
| 16 Mar 2022 | 299.00 | 314.00 | 303.50 | 313.00 | 308.89 | 2,127 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
