UK markets closed

Temenos AG (0QOA.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
66.20-1.33 (-1.96%)
At close: 05:46PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202466.0568.3565.2066.2066.209,645
18 Apr 202466.7567.8565.8067.5367.5319,564
17 Apr 202468.8569.8566.1066.9066.909,019
16 Apr 202472.8574.3068.3068.9568.9560,748
15 Apr 202469.6875.0065.2073.5773.5798,823
12 Apr 202462.5563.2560.9561.5361.5354,627
11 Apr 202461.4262.2160.1561.8861.8840,483
10 Apr 202462.6062.7560.7560.5560.556,055
09 Apr 202462.3063.0061.9062.4562.4519,602
08 Apr 202462.1063.0561.5562.2062.2034,208
05 Apr 202462.1562.6560.8062.1562.1540,340
04 Apr 202462.3063.5562.2063.1763.1776,674
03 Apr 202462.9563.0061.7562.3062.3011,642
02 Apr 202464.4564.5063.2563.4263.424,596
28 Mar 202465.1865.8064.4565.1465.1414,938
27 Mar 202466.1566.4865.4066.0566.05100,227
26 Mar 202465.6666.4465.1265.6665.664,563
25 Mar 202465.0665.9664.4265.9865.983,751
22 Mar 202464.2065.3262.0465.0865.0856,996
21 Mar 202463.2464.4262.4464.1264.1222,300
20 Mar 202462.8163.4262.0062.8562.8510,331
19 Mar 202463.7764.7062.1862.6062.60163,763
18 Mar 202466.6067.2663.6863.9163.915,203
15 Mar 202466.1367.0665.9067.1167.112,516
14 Mar 202466.5467.0065.9866.5266.524,917
13 Mar 202466.1966.7665.9266.2366.2371,623
12 Mar 202465.5166.3665.0065.5365.5331,272
11 Mar 202465.3366.6465.0265.2365.233,826
08 Mar 202465.8866.3465.3465.8865.8869,371
07 Mar 202466.1566.3265.6866.1366.13161,570
06 Mar 202465.6866.8664.1865.8865.883,701
05 Mar 202466.5067.6266.1266.2966.298,542
04 Mar 202467.0367.2066.6466.6866.688,523
01 Mar 202466.4467.2665.9066.5666.5655,891
29 Feb 202464.2467.0263.8866.8166.8149,114
28 Feb 202464.9865.6864.3864.9064.9052,702
27 Feb 202464.6565.4263.5665.3365.338,297
26 Feb 202464.4164.8663.8864.2664.26211,678
23 Feb 202464.3264.4963.4064.2264.2233,675
22 Feb 202462.8563.9461.6463.6563.6584,404
21 Feb 202461.6462.6260.4261.6261.629,862
20 Feb 202467.0568.2060.9061.8461.8445,798
19 Feb 202461.1666.6260.2465.6665.6678,226
16 Feb 202463.2263.9457.2460.5560.55291,709
15 Feb 202489.2190.0459.2088.3088.30143,002
14 Feb 202487.7988.5886.7888.3088.3019,875
13 Feb 202487.9588.7686.4287.3287.32127,962
12 Feb 202487.2689.5488.2088.9288.9242,611
09 Feb 202487.8989.0086.7888.5188.5145,358
08 Feb 202489.0889.0487.7888.6188.61175,797
07 Feb 202488.3089.0487.6288.2288.2233,746
06 Feb 202489.2989.7888.1688.8288.8219,421
05 Feb 202488.6589.3888.4888.7588.7527,761
02 Feb 202489.2389.6488.2688.2888.28102,798
01 Feb 202487.9188.9287.4687.9387.935,097
31 Jan 202488.0689.0487.0888.1088.1044,251
30 Jan 202488.0288.7887.3087.6387.6314,969
29 Jan 202487.2088.3686.6688.0088.0067,076
26 Jan 202486.1988.0282.4287.0987.0920,712
25 Jan 202486.7687.6886.4286.8186.8113,452
24 Jan 202487.5287.3686.4887.5287.5256,820
23 Jan 202486.1987.1486.0886.2186.2124,135
22 Jan 202484.6586.6882.8685.8485.8482,561
19 Jan 202486.8386.9481.2684.1084.1046,741
18 Jan 202479.1381.2777.1280.6780.67103,772
17 Jan 202478.4678.8877.0277.0277.02304,459
16 Jan 202478.6879.7278.1278.2978.2910,821
15 Jan 202479.2280.4678.8279.6379.6331,430
12 Jan 202477.5580.0076.6679.0179.0121,875
11 Jan 202477.8478.4876.8477.0477.048,403
10 Jan 202479.1379.4077.5277.7877.7811,050
09 Jan 202478.7679.5477.8879.5279.5298,460
08 Jan 202478.3580.7875.5079.1379.1361,260
05 Jan 202474.1975.5473.9675.2675.26232,328
04 Jan 202476.2476.6074.9675.8175.8140,420
03 Jan 202477.1678.0075.7876.1876.1822,305
02 Jan 202477.4577.4577.4577.4577.45-
29 Dec 202377.5778.3277.0077.4577.4520,584
28 Dec 202377.9478.5477.1077.8877.888,447
27 Dec 202377.7478.6677.2078.1578.1552,265
22 Dec 202377.7278.5277.3077.7077.7096,879
21 Dec 202377.5378.2676.9277.2977.2939,955
20 Dec 202377.2377.8276.4677.2977.29254,308
19 Dec 202377.5578.4477.3277.8077.807,652
18 Dec 202377.6078.2076.7077.4577.4518,356
15 Dec 202376.8278.0476.8277.1277.12130,143
14 Dec 202376.0878.5074.6876.7576.7527,948
13 Dec 202376.8477.3876.3677.1877.1813,560
12 Dec 202376.8077.3476.3876.8676.8616,178
11 Dec 202377.0477.2075.7476.7776.77314,733
08 Dec 202376.2476.9276.0276.0676.065,126
07 Dec 202375.8376.5675.7276.6176.6112,733
06 Dec 202375.7976.6075.3075.8175.8199,403
05 Dec 202374.7476.0875.1075.8175.8116,845
04 Dec 202374.2375.2074.0874.3774.3754,991
01 Dec 202373.5574.6673.1873.5773.5748,932
30 Nov 202372.6374.4672.0873.6673.66101,315
29 Nov 202370.7472.9370.5472.5172.518,290
28 Nov 202369.8470.2269.5469.8269.8212,605
27 Nov 202369.9870.6869.9270.6070.6014,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...