UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,685.20 +158.16 (+0.67%)
OC Oerlikon Corporation AG (0QO3.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 06:16PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 7.09 | 7.09 | 6.95 | 6.94 | 6.94 | 21,509 |
| 23 May 2022 | 7.18 | 7.09 | 7.03 | 7.09 | 7.09 | 28,624 |
| 20 May 2022 | 6.99 | 7.14 | 6.99 | 7.05 | 7.05 | 38,417 |
| 19 May 2022 | 7.20 | 7.01 | 6.80 | 6.91 | 6.91 | 91,176 |
| 18 May 2022 | 7.25 | 7.25 | 7.09 | 7.11 | 7.11 | 39,121 |
| 17 May 2022 | 7.20 | 7.28 | 7.12 | 7.14 | 7.14 | 943,158 |
| 16 May 2022 | 7.20 | 7.16 | 6.86 | 7.16 | 7.16 | 497,367 |
| 13 May 2022 | 7.16 | 7.24 | 7.14 | 7.14 | 7.14 | 87,167 |
| 12 May 2022 | 6.96 | 7.05 | 6.86 | 7.01 | 7.01 | 116,150 |
| 11 May 2022 | 6.78 | 6.99 | 6.77 | 6.97 | 6.97 | 740,755 |
| 10 May 2022 | 6.96 | 6.97 | 6.74 | 6.78 | 6.78 | 82,350 |
| 09 May 2022 | 6.96 | 6.91 | 6.74 | 6.76 | 6.76 | 74,498 |
| 06 May 2022 | 6.90 | 7.00 | 6.86 | 6.98 | 6.98 | 69,306 |
| 05 May 2022 | 7.01 | 7.10 | 6.89 | 6.91 | 6.91 | 100,803 |
| 04 May 2022 | 6.88 | 6.99 | 6.89 | 6.93 | 6.93 | 756,212 |
| 03 May 2022 | 7.03 | 7.05 | 6.81 | 6.90 | 6.90 | 393,640 |
| 29 Apr 2022 | 7.05 | 7.03 | 6.93 | 6.93 | 6.93 | 35,553 |
| 28 Apr 2022 | 7.01 | 6.95 | 6.82 | 6.86 | 6.86 | 378,635 |
| 27 Apr 2022 | 6.74 | 6.84 | 6.70 | 6.82 | 6.82 | 55,628 |
| 26 Apr 2022 | 6.90 | 6.99 | 6.77 | 6.78 | 6.78 | 74,407 |
| 25 Apr 2022 | 7.05 | 7.02 | 6.90 | 6.99 | 6.99 | 72,922 |
| 22 Apr 2022 | 7.20 | 7.15 | 7.01 | 7.11 | 7.11 | 66,334 |
| 21 Apr 2022 | 7.07 | 7.24 | 7.09 | 7.21 | 7.21 | 21,956 |
| 20 Apr 2022 | 7.05 | 7.08 | 6.97 | 7.03 | 7.03 | 348,879 |
| 19 Apr 2022 | 7.01 | 6.99 | 6.86 | 6.95 | 6.95 | 31,856 |
| 14 Apr 2022 | 6.84 | 6.89 | 6.80 | 6.84 | 6.84 | 64,619 |
| 13 Apr 2022 | 6.86 | 6.82 | 6.73 | 6.82 | 6.82 | 44,691 |
| 12 Apr 2022 | 6.95 | 6.85 | 6.75 | 6.81 | 6.81 | 623,995 |
| 11 Apr 2022 | 6.92 | 6.94 | 6.79 | 6.88 | 6.88 | 51,608 |
| 08 Apr 2022 | 6.96 | 6.93 | 6.82 | 6.88 | 6.88 | 33,002 |
| 07 Apr 2022 | 6.80 | 6.89 | 6.72 | 6.85 | 6.85 | 60,896 |
| 06 Apr 2022 | 7.38 | 7.24 | 6.92 | 7.05 | 7.05 | 140,002 |
| 05 Apr 2022 | 7.51 | 7.55 | 7.17 | 7.22 | 7.22 | 144,493 |
| 04 Apr 2022 | 7.55 | 7.51 | 7.39 | 7.45 | 7.45 | 72,126 |
| 01 Apr 2022 | 7.45 | 7.51 | 7.42 | 7.49 | 7.49 | 67,452 |
| 31 Mar 2022 | 7.68 | 7.61 | 7.40 | 7.47 | 7.47 | 76,107 |
| 30 Mar 2022 | 7.72 | 7.68 | 7.51 | 7.57 | 7.57 | 76,215 |
| 29 Mar 2022 | 7.38 | 7.68 | 7.43 | 7.68 | 7.68 | 81,215 |
| 28 Mar 2022 | 7.82 | 7.51 | 7.40 | 7.43 | 7.43 | 65,949 |
| 25 Mar 2022 | 7.53 | 7.49 | 7.35 | 7.38 | 7.38 | 40,437 |
| 24 Mar 2022 | 7.53 | 7.54 | 7.44 | 7.47 | 7.47 | 32,627 |
| 23 Mar 2022 | 7.78 | 7.68 | 7.55 | 7.57 | 7.57 | 17,906 |
| 22 Mar 2022 | 7.72 | 7.71 | 7.61 | 7.68 | 7.68 | 4,611 |
| 21 Mar 2022 | 7.63 | 7.72 | 7.59 | 7.68 | 7.68 | 54,032 |
| 18 Mar 2022 | 7.43 | 7.60 | 7.45 | 7.53 | 7.53 | 1,283,973 |
| 17 Mar 2022 | 7.68 | 7.68 | 7.56 | 7.57 | 7.57 | 50,764 |
| 16 Mar 2022 | 7.47 | 7.59 | 7.42 | 7.53 | 7.53 | 93,814 |
| 15 Mar 2022 | 7.32 | 7.30 | 7.18 | 7.22 | 7.22 | 89,678 |
| 14 Mar 2022 | 7.53 | 7.45 | 7.30 | 7.38 | 7.38 | 70,317 |
| 11 Mar 2022 | 7.53 | 7.49 | 7.27 | 7.32 | 7.32 | 130,381 |
| 10 Mar 2022 | 7.38 | 7.34 | 7.16 | 7.18 | 7.18 | 159,780 |
| 09 Mar 2022 | 7.18 | 7.23 | 7.03 | 7.22 | 7.22 | 104,077 |
| 08 Mar 2022 | 6.60 | 7.01 | 6.70 | 6.95 | 6.95 | 195,823 |
| 07 Mar 2022 | 6.70 | 6.93 | 6.47 | 6.80 | 6.80 | 1,224,433 |
| 04 Mar 2022 | 7.28 | 7.24 | 6.91 | 6.90 | 6.90 | 242,166 |
| 03 Mar 2022 | 7.88 | 7.80 | 7.32 | 7.32 | 7.32 | 112,841 |
| 02 Mar 2022 | 7.78 | 7.86 | 7.63 | 7.82 | 7.82 | 1,523,607 |
| 01 Mar 2022 | 8.60 | 8.69 | 7.94 | 8.00 | 8.00 | 1,298,438 |
| 28 Feb 2022 | 8.25 | 8.27 | 8.06 | 8.10 | 8.10 | 194,414 |
| 25 Feb 2022 | 8.15 | 8.37 | 8.16 | 8.30 | 8.30 | 74,027 |
| 24 Feb 2022 | 8.00 | 8.19 | 7.87 | 8.00 | 8.00 | 174,101 |
| 23 Feb 2022 | 8.45 | 8.56 | 8.37 | 8.40 | 8.40 | 67,651 |
| 22 Feb 2022 | 8.25 | 8.44 | 8.19 | 8.35 | 8.35 | 87,859 |
| 21 Feb 2022 | 8.65 | 8.63 | 8.40 | 8.40 | 8.40 | 61,790 |
| 18 Feb 2022 | 8.85 | 8.81 | 8.62 | 8.65 | 8.65 | 49,815 |
| 17 Feb 2022 | 9.02 | 8.91 | 8.70 | 8.70 | 8.70 | 96,075 |
| 16 Feb 2022 | 8.85 | 8.99 | 8.91 | 8.95 | 8.95 | 36,245 |
| 15 Feb 2022 | 8.70 | 8.91 | 8.71 | 8.85 | 8.85 | 53,182 |
| 14 Feb 2022 | 8.80 | 8.76 | 8.58 | 8.70 | 8.70 | 118,294 |
| 11 Feb 2022 | 8.90 | 9.02 | 8.90 | 8.95 | 8.95 | 71,284 |
| 10 Feb 2022 | 9.07 | 9.13 | 8.99 | 9.02 | 9.02 | 52,716 |
| 09 Feb 2022 | 8.95 | 9.02 | 8.88 | 8.95 | 8.95 | 28,665 |
| 08 Feb 2022 | 8.80 | 8.82 | 8.65 | 8.75 | 8.75 | 32,400 |
| 07 Feb 2022 | 8.75 | 8.89 | 8.72 | 8.80 | 8.80 | 11,145 |
| 04 Feb 2022 | 8.85 | 8.90 | 8.72 | 8.75 | 8.75 | 62,714 |
| 03 Feb 2022 | 9.02 | 9.01 | 8.86 | 8.85 | 8.85 | 40,918 |
| 02 Feb 2022 | 9.07 | 9.13 | 9.04 | 9.07 | 9.07 | 69,789 |
| 01 Feb 2022 | 9.07 | 9.05 | 8.97 | 9.02 | 9.02 | 47,570 |
| 31 Jan 2022 | 8.90 | 8.99 | 8.89 | 9.02 | 9.02 | 50,024 |
| 28 Jan 2022 | 8.95 | 9.10 | 8.80 | 8.75 | 8.75 | 142,840 |
| 27 Jan 2022 | 8.85 | 9.10 | 8.85 | 9.02 | 9.02 | 54,860 |
| 26 Jan 2022 | 8.75 | 9.09 | 8.85 | 9.07 | 9.07 | 79,575 |
| 25 Jan 2022 | 8.85 | 8.84 | 8.65 | 8.70 | 8.70 | 78,939 |
| 24 Jan 2022 | 9.13 | 9.08 | 8.64 | 8.75 | 8.75 | 85,099 |
| 21 Jan 2022 | 9.43 | 9.25 | 8.98 | 9.02 | 9.02 | 87,317 |
| 20 Jan 2022 | 9.18 | 9.36 | 9.27 | 9.32 | 9.32 | 49,866 |
| 19 Jan 2022 | 9.38 | 9.44 | 9.28 | 9.32 | 9.32 | 67,434 |
| 18 Jan 2022 | 9.57 | 9.40 | 9.33 | 9.43 | 9.43 | 56,690 |
| 17 Jan 2022 | 9.38 | 9.52 | 9.38 | 9.48 | 9.48 | 59,803 |
| 14 Jan 2022 | 9.57 | 9.46 | 9.31 | 9.27 | 9.27 | 126,494 |
| 13 Jan 2022 | 9.52 | 9.57 | 9.45 | 9.48 | 9.48 | 61,237 |
| 12 Jan 2022 | 9.68 | 9.56 | 9.41 | 9.48 | 9.48 | 26,481 |
| 11 Jan 2022 | 9.43 | 9.54 | 9.44 | 9.52 | 9.52 | 59,275 |
| 10 Jan 2022 | 9.73 | 9.65 | 9.42 | 9.48 | 9.48 | 69,440 |
| 07 Jan 2022 | 9.63 | 9.61 | 9.52 | 9.57 | 9.57 | 44,106 |
| 06 Jan 2022 | 9.77 | 9.75 | 9.59 | 9.57 | 9.57 | 37,240 |
| 05 Jan 2022 | 9.68 | 9.90 | 9.63 | 9.77 | 9.77 | 224,593 |
| 04 Jan 2022 | 9.57 | 9.70 | 9.57 | 9.68 | 9.68 | 44,379 |
| 31 Dec 2021 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 30 Dec 2021 | 9.48 | 9.46 | 9.34 | 9.43 | 9.43 | 111,208 |
| *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.
