UK markets closed

Implenia AG (0QNT.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
35.17-0.10 (-0.28%)
At close: 05:29PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202435.6535.7534.9535.1735.177,897
22 Apr 202434.6035.4034.8535.2835.289,180
19 Apr 202434.4534.8534.4534.6534.654,303
18 Apr 202433.9234.9534.1534.8534.857,972
17 Apr 202433.6334.6033.8034.2034.208,145
16 Apr 202434.0034.4033.7534.0534.053,990
15 Apr 202435.0334.5534.0534.0034.004,761
12 Apr 202434.4534.8534.6034.4034.402,166
11 Apr 202434.8034.4534.1534.4034.403,322
10 Apr 202435.1335.0034.6534.9534.9542,097
09 Apr 202435.6734.9834.8535.1335.134,103
08 Apr 202434.5035.9035.0535.5335.535,480
05 Apr 202435.1735.5034.1034.5034.505,982
04 Apr 202433.2233.4032.8533.0833.08646
03 Apr 202432.6033.0532.5332.6032.603,712
02 Apr 202432.7033.1932.6032.9032.907,396
28 Mar 202432.4032.7532.5032.6532.653,814
28 Mar 20240.6 Dividend
27 Mar 202432.8533.0532.5032.6032.0021,281
26 Mar 202432.6032.6032.6032.6532.05195
25 Mar 202432.6032.7532.3832.6532.053,502
22 Mar 202432.6532.6032.4032.5531.951,387
21 Mar 202432.4532.5532.4332.5031.901,305
20 Mar 202432.3532.2532.0032.3031.711,412
19 Mar 202432.5532.7031.8032.1531.562,373
18 Mar 202432.4532.5232.2532.4031.802,772
15 Mar 202432.4532.5332.3032.5531.951,652
14 Mar 202432.2032.7032.5032.6032.00899
13 Mar 202433.1332.9532.5032.5531.953,462
12 Mar 202432.8533.1032.4532.8532.252,083
11 Mar 202433.2833.3433.1033.1732.561,795
08 Mar 202433.0832.8032.3532.5031.907,380
07 Mar 202432.7033.1032.8533.0332.422,226
06 Mar 202430.8532.7031.0032.5531.951,717
05 Mar 202430.7531.4130.3730.8530.282,219
04 Mar 202431.0231.9530.6530.7030.131,482
01 Mar 202431.5230.6630.1530.7530.188,685
29 Feb 202430.8531.3530.6931.2730.705,882
28 Feb 202431.6331.3529.4531.3330.7510,371
27 Feb 202430.7531.0130.5031.0830.504,268
26 Feb 202430.7530.7029.8530.5529.9973
23 Feb 202431.5831.2230.7430.7530.181,218
22 Feb 202430.8531.7431.4031.6331.041,462
21 Feb 202431.0230.9530.5030.5529.99690
20 Feb 202430.4530.9230.3730.6030.041,466
19 Feb 202430.2030.4030.1030.1529.60865
16 Feb 202430.3031.1530.6530.6530.09976
15 Feb 202429.9230.6530.3330.4029.841,592
14 Feb 202429.6730.0029.9029.6729.13574
13 Feb 202431.0230.6530.0530.4029.843,922
12 Feb 202431.4831.0530.8930.8530.28311
09 Feb 202432.0031.4430.8531.0830.501,419
08 Feb 202430.4532.0531.0631.8831.291,130
07 Feb 202429.8831.1229.9631.0230.457,153
06 Feb 202429.8330.2029.2029.9229.371,024
05 Feb 202429.7729.8329.3529.4828.932,147
02 Feb 202430.4030.9029.7029.9229.37905
01 Feb 202430.3530.5030.3030.5029.94365
31 Jan 202430.3030.7530.3730.7530.185,319
30 Jan 202430.9530.4030.0530.1029.553,082
29 Jan 202431.6731.1530.6230.8030.231,227
26 Jan 202431.5231.8531.6031.8331.242,439
25 Jan 202431.7731.9531.6031.5230.942,624
24 Jan 202431.5231.5531.3031.5830.993,334
23 Jan 202430.9531.6530.7531.5830.992,751
22 Jan 202431.5831.4031.0031.6731.091,185
19 Jan 202428.6531.9028.5531.4230.859,218
18 Jan 202427.8327.9527.0027.6727.175,483
17 Jan 202428.4528.3027.5027.5827.073,481
16 Jan 202428.4028.7528.0428.6028.072,598
15 Jan 202428.5028.6028.1528.6028.074,501
12 Jan 202428.4028.8528.1028.9528.42992
11 Jan 202428.3028.8028.2528.2527.732,917
10 Jan 202428.2028.4528.1028.1527.631,103
09 Jan 202428.3528.4028.1328.3527.834,561
08 Jan 202428.2028.4528.0028.2027.682,303
05 Jan 202427.6728.3527.7528.3027.783,163
04 Jan 202428.3528.3527.6528.3027.786,110
03 Jan 202430.2530.3028.0028.0527.539,359
02 Jan 202430.3530.3530.3530.3529.79-
29 Dec 202330.4030.6030.4030.3529.792,159
28 Dec 202330.4530.6630.1030.3529.7910,713
27 Dec 202330.3030.6030.4530.5529.992,982
22 Dec 202330.6030.9030.2030.6030.048,919
21 Dec 202329.4230.7530.1330.4529.898,487
20 Dec 202329.8830.3029.7030.0529.504,441
19 Dec 202329.1730.4029.4029.7729.237,843
18 Dec 202329.4829.7529.0029.0828.543,274
15 Dec 202329.6730.6029.3029.8829.3339,158
14 Dec 202328.2029.7028.8529.2728.7411,006
13 Dec 202328.2528.4527.7528.1027.581,242
12 Dec 202328.4528.4027.8528.0527.531,501
11 Dec 202328.7028.8528.1028.0027.485,064
08 Dec 202328.2528.8528.3528.6528.121,854
07 Dec 202328.6528.6028.2028.5027.981,780
06 Dec 202329.0828.9028.3528.7528.222,617
05 Dec 202328.0029.1027.9528.4027.887,371
04 Dec 202328.9028.2027.4027.6727.176,374
01 Dec 202329.3828.7528.0028.5027.988,795
30 Nov 202329.6729.1028.3028.3027.787,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...