UK markets closed

Swiss Prime Site AG (0QOG.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
79.55+0.60 (+0.76%)
At close: 04:19PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202278.1080.1078.0579.5579.556,108
30 Sept 202276.9079.7576.5578.9578.9512,088
29 Sept 202276.5076.9074.5076.1076.1062,243
28 Sept 202273.7076.1073.5075.2575.2559,921
27 Sept 202275.8576.1573.3573.5073.5031,028
26 Sept 202278.2578.1075.1575.5575.5558,867
23 Sept 202279.3579.9078.2578.4578.4535,477
22 Sept 202280.7080.3579.0579.4579.4526,038
21 Sept 202280.6081.6080.5080.8080.8011,839
20 Sept 202283.3583.5080.4081.0081.0045,594
16 Sept 202285.1084.8183.3084.4084.40107,821
15 Sept 202283.3583.8083.0583.4583.4529,031
14 Sept 202283.1583.8582.7082.8582.8528,248
13 Sept 202284.7084.9083.0583.6583.6515,526
12 Sept 202283.3084.7583.3084.7084.7022,437
09 Sept 202282.1583.2082.5082.4582.4514,183
08 Sept 202283.2583.2581.8081.9081.9016,950
07 Sept 202283.3583.6082.8582.9582.956,933
06 Sept 202282.9584.3583.3583.4583.4511,121
05 Sept 202282.6584.8083.6583.6583.6517,214
02 Sept 202282.5584.8583.2584.6084.6019,907
01 Sept 202284.3083.5582.6582.4582.4521,484
31 Aug 202284.0084.7583.5084.2084.2016,375
30 Aug 202284.6084.8583.8084.5084.5010,077
26 Aug 202286.6586.8084.8585.5085.5020,324
25 Aug 202286.0587.4086.5086.4586.4519,212
24 Aug 202285.9087.0585.5586.8586.8516,478
23 Aug 202287.0587.0785.8586.6586.6526,771
22 Aug 202287.4587.4086.5587.2587.2515,244
19 Aug 202289.7088.2587.4587.7587.7521,736
18 Aug 202288.5088.6087.8088.4088.4011,372
17 Aug 202288.2088.7587.2588.4088.409,158
16 Aug 202288.3088.6587.6088.6088.606,099
15 Aug 202288.5089.3088.4588.7088.704,230
12 Aug 202289.8089.5588.4589.3089.304,469
11 Aug 202290.6590.3089.5089.8089.8016,477
10 Aug 202286.8590.3087.4090.2590.2539,799
09 Aug 202287.1588.1587.0087.5587.5542,826
08 Aug 202287.3587.7086.2087.7587.7525,834
05 Aug 202285.9086.8085.6585.9085.9027,666
04 Aug 202285.4086.8085.6586.3586.3516,502
03 Aug 202286.4586.6085.5585.8085.8024,062
02 Aug 202286.7586.5085.2086.3586.3562,375
01 Aug 202287.0587.0587.0587.0587.05-
29 Jul 202288.0087.4086.2087.0587.057,440
28 Jul 202288.0087.5586.3086.7586.758,319
27 Jul 202288.0088.1585.5086.7586.7515,916
26 Jul 202287.1588.2487.4087.6587.6512,827
25 Jul 202287.6587.8587.0586.8586.8513,881
22 Jul 202286.0587.7585.8086.9586.9510,582
21 Jul 202285.1086.0085.3085.5085.505,906
20 Jul 202286.6586.3085.2586.0586.0524,954
19 Jul 202286.9586.7086.1086.1586.155,331
18 Jul 202285.6086.8085.7085.9085.9013,353
15 Jul 202284.2085.6083.8084.6084.608,580
14 Jul 202286.0585.8082.9083.3583.3524,969
13 Jul 202286.0586.8085.5585.8085.8013,136
12 Jul 202285.6086.1085.1085.1085.1021,301
11 Jul 202284.0085.9084.8085.8085.8041,142
08 Jul 202286.2586.5585.4086.1586.1527,251
07 Jul 202285.9086.3585.2085.6085.6021,462
06 Jul 202285.7086.4585.3086.4586.4528,938
05 Jul 202283.2584.8083.5084.7084.7042,052
04 Jul 202283.6584.2582.9583.1583.1529,796
01 Jul 202283.7583.9082.2083.4583.4518,556
30 Jun 202284.4084.2582.8583.7583.7528,420
29 Jun 202285.7085.5583.6584.2084.2013,322
28 Jun 202285.5086.2085.3585.8085.8025,286
27 Jun 202285.4085.6084.3585.4085.4030,352
24 Jun 202283.5585.5583.3584.9084.908,296
23 Jun 202283.0583.6082.6083.3583.3521,402
22 Jun 202282.1583.7581.8082.8582.85102,280
21 Jun 202284.4083.5582.5083.1583.1520,237
20 Jun 202282.1583.0182.0082.2582.2553,259
17 Jun 202281.8082.7581.1081.9081.9099,860
16 Jun 202287.7587.6581.5081.5081.5064,048
15 Jun 202287.8589.3488.1089.1089.1017,320
14 Jun 202289.1089.4087.4587.7587.7515,258
13 Jun 202291.1590.9589.1590.3590.3594,073
10 Jun 202291.3591.3589.1590.9590.9575,543
09 Jun 202292.6092.5091.1592.3092.3028,210
09 Jun 20221.675 Dividend
08 Jun 202293.7094.2093.3093.7092.0224,891
07 Jun 202293.6094.1593.1093.7092.0226,609
06 Jun 202295.7595.7595.7595.7594.04-
01 Jun 202297.2097.3095.5095.7594.0415,620
31 May 202298.7598.1096.4596.7094.97207,899
30 May 2022100.35100.8097.9598.9597.1819,070
27 May 2022100.35100.4098.9599.3597.5778,671
26 May 202299.5599.5599.5599.5597.77-
25 May 202299.15100.8098.8599.5597.7727,861
24 May 202299.40100.1099.1599.4097.6237,799
23 May 2022100.15101.2099.44100.5598.7522,597
20 May 202298.40100.1098.9599.2097.4325,486
19 May 202298.0099.2098.3098.6096.8425,309
18 May 202298.6099.6098.7098.8097.0322,038
17 May 202297.0098.8598.0098.1596.4058,915
16 May 202295.4598.0596.2597.6595.90235,040
13 May 202295.8596.3095.6596.0094.2859,369
12 May 202296.0095.9094.5094.8593.1521,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...