UK markets open in 12 minutes

Implenia AG (0QNT.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
31.27-0.05 (-0.16%)
At close: 05:40PM GMT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202430.8531.3530.6931.2731.275,882
28 Feb 202431.6331.3529.4531.3331.3310,371
27 Feb 202430.7531.0130.5031.0831.084,268
26 Feb 202430.7530.7029.8530.5530.5573
23 Feb 202431.5831.2230.7430.7530.751,218
22 Feb 202430.8531.7431.4031.6331.631,462
21 Feb 202431.0230.9530.5030.5530.55690
20 Feb 202430.4530.9230.3730.6030.601,466
19 Feb 202430.2030.4030.1030.1530.15865
16 Feb 202430.3031.1530.6530.6530.65976
15 Feb 202429.9230.6530.3330.4030.401,592
14 Feb 202429.6730.0029.9029.6729.67574
13 Feb 202431.0230.6530.0530.4030.403,922
12 Feb 202431.4831.0530.8930.8530.85311
09 Feb 202432.0031.4430.8531.0831.081,419
08 Feb 202430.4532.0531.0631.8831.881,130
07 Feb 202429.8831.1229.9631.0231.027,153
06 Feb 202429.8330.2029.2029.9229.921,024
05 Feb 202429.7729.8329.3529.4829.482,147
02 Feb 202430.4030.9029.7029.9229.92905
01 Feb 202430.3530.5030.3030.5030.50365
31 Jan 202430.3030.7530.3730.7530.755,319
30 Jan 202430.9530.4030.0530.1030.103,082
29 Jan 202431.6731.1530.6230.8030.801,227
26 Jan 202431.5231.8531.6031.8331.832,439
25 Jan 202431.7731.9531.6031.5231.522,624
24 Jan 202431.5231.5531.3031.5831.583,334
23 Jan 202430.9531.6530.7531.5831.582,751
22 Jan 202431.5831.4031.0031.6731.671,185
19 Jan 202428.6531.9028.5531.4231.429,218
18 Jan 202427.8327.9527.0027.6727.675,483
17 Jan 202428.4528.3027.5027.5827.583,481
16 Jan 202428.4028.7528.0428.6028.602,598
15 Jan 202428.5028.6028.1528.6028.604,501
12 Jan 202428.4028.8528.1028.9528.95992
11 Jan 202428.3028.8028.2528.2528.252,917
10 Jan 202428.2028.4528.1028.1528.151,103
09 Jan 202428.3528.4028.1328.3528.354,561
08 Jan 202428.2028.4528.0028.2028.202,303
05 Jan 202427.6728.3527.7528.3028.303,163
04 Jan 202428.3528.3527.6528.3028.306,110
03 Jan 202430.2530.3028.0028.0528.059,359
02 Jan 202430.3530.3530.3530.3530.35-
29 Dec 202330.4030.6030.4030.3530.352,159
28 Dec 202330.4530.6630.1030.3530.3510,713
27 Dec 202330.3030.6030.4530.5530.552,982
22 Dec 202330.6030.9030.2030.6030.608,919
21 Dec 202329.4230.7530.1330.4530.458,487
20 Dec 202329.8830.3029.7030.0530.054,441
19 Dec 202329.1730.4029.4029.7729.777,843
18 Dec 202329.4829.7529.0029.0829.083,274
15 Dec 202329.6730.6029.3029.8829.8839,158
14 Dec 202328.2029.7028.8529.2729.2711,006
13 Dec 202328.2528.4527.7528.1028.101,242
12 Dec 202328.4528.4027.8528.0528.051,501
11 Dec 202328.7028.8528.1028.0028.005,064
08 Dec 202328.2528.8528.3528.6528.651,854
07 Dec 202328.6528.6028.2028.5028.501,780
06 Dec 202329.0828.9028.3528.7528.752,617
05 Dec 202328.0029.1027.9528.4028.407,371
04 Dec 202328.9028.2027.4027.6727.676,374
01 Dec 202329.3828.7528.0028.5028.508,795
30 Nov 202329.6729.1028.3028.3028.307,935
29 Nov 202328.9530.4629.5529.6729.674,975
28 Nov 202329.2329.1928.5529.0229.022,558
27 Nov 202328.9029.5929.0029.1329.135,094
24 Nov 202328.8529.3029.0828.9028.901,073
23 Nov 202328.8028.9528.7528.8528.851,669
22 Nov 202329.0828.8028.7028.7028.70752
21 Nov 202329.2729.4028.8529.1729.172,356
20 Nov 202329.2729.6029.3029.1729.1712,487
17 Nov 202329.2729.6529.0529.7329.732,562
16 Nov 202329.7729.5329.2829.3329.331,928
15 Nov 202329.8330.5529.4029.7329.7319,725
14 Nov 202329.0830.1029.2029.9229.9212,002
13 Nov 202328.5029.2028.5529.0229.023,988
10 Nov 202328.6528.7028.3528.5028.502,237
09 Nov 202328.3528.9328.4028.8528.852,333
08 Nov 202328.5028.7528.3228.4028.401,277
07 Nov 202329.0228.6528.0028.6528.6518,827
06 Nov 202329.0829.0528.3528.6528.6517,541
03 Nov 202329.1729.5029.2029.3329.332,069
02 Nov 202328.5029.1028.4529.0229.025,189
01 Nov 202328.3028.3527.7028.1528.151,633
31 Oct 202327.8328.4527.8028.1028.103,296
30 Oct 202327.1727.9527.4527.6327.6317,940
27 Oct 202326.7027.4527.0527.1327.1321,359
26 Oct 202326.3526.9026.0526.6026.604,151
25 Oct 202326.6526.6526.0526.4026.4019,819
24 Oct 202326.2026.9026.1726.7026.706,264
23 Oct 202326.3526.2525.9026.2026.201,277
20 Oct 202326.9026.7526.3026.6026.6018,409
19 Oct 202327.1727.5527.0527.4227.425,007
18 Oct 202327.5227.8527.2027.4227.4217,632
17 Oct 202327.1327.9027.5427.5227.5219,911
16 Oct 202327.5827.9027.2027.7327.733,382
13 Oct 202328.1527.5027.1527.3827.38179
12 Oct 202328.8028.9028.1528.5528.552,149
11 Oct 202329.1329.0128.3528.6028.6019,979
10 Oct 202328.4029.3028.9029.1329.133,709
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...