UK markets open in 1 hour 16 minutes
NIKKEI 225
38,716.64 +480.57 (+1.26%) HANG SENG
18,482.86 -95.44 (-0.51%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,329.80 -1.40 (-0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,695.36 -442.81 (-0.87%)
Chocoladefabriken Lindt & Sprüngli AG (0QP1.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 04:16PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00 | 0.00 | 0.00 | 10,480.00 | 10,480.00 | 42 |
| 03 May 2024 | 10,625.00 | 10,730.00 | 10,000.00 | 10,615.00 | 10,615.00 | 31 |
| 02 May 2024 | 10,645.00 | 10,760.00 | 10,600.00 | 10,745.00 | 10,745.00 | 99 |
| 01 May 2024 | 10,705.00 | 10,705.00 | 10,705.00 | 10,705.00 | 10,705.00 | - |
| 30 Apr 2024 | 10,217.50 | 10,800.00 | 10,130.00 | 10,705.00 | 10,705.00 | 244 |
| 29 Apr 2024 | 10,345.00 | 10,390.00 | 10,230.00 | 10,325.00 | 10,325.00 | 33 |
| 26 Apr 2024 | 10,430.00 | 10,410.00 | 10,210.00 | 10,255.00 | 10,255.00 | 481 |
| 25 Apr 2024 | 10,275.00 | 10,400.00 | 10,210.00 | 10,400.00 | 10,400.00 | 519 |
| 24 Apr 2024 | 10,470.00 | 10,590.00 | 10,260.00 | 10,440.00 | 10,440.00 | 319 |
| 23 Apr 2024 | 10,365.00 | 10,500.00 | 10,270.00 | 10,365.00 | 10,365.00 | 478 |
| 22 Apr 2024 | 10,325.00 | 10,450.00 | 10,260.00 | 10,335.00 | 10,335.00 | 495 |
| 22 Apr 2024 | 140 Dividend | |||||
| 19 Apr 2024 | 10,325.00 | 10,790.00 | 10,110.00 | 10,315.00 | 10,175.00 | 221 |
| 18 Apr 2024 | 10,345.00 | 10,461.57 | 10,000.00 | 10,335.00 | 10,194.73 | 426 |
| 17 Apr 2024 | 10,275.00 | 10,400.00 | 10,230.00 | 10,305.00 | 10,165.14 | 290 |
| 16 Apr 2024 | 10,285.00 | 10,360.00 | 10,180.00 | 10,237.50 | 10,098.55 | 377 |
| 15 Apr 2024 | 10,400.00 | 10,450.00 | 9,990.00 | 10,385.00 | 10,244.05 | 177 |
| 12 Apr 2024 | 10,420.00 | 10,460.00 | 10,010.00 | 10,430.00 | 10,288.44 | 246 |
| 11 Apr 2024 | 10,470.00 | 10,520.00 | 10,410.00 | 10,440.00 | 10,298.30 | 138 |
| 10 Apr 2024 | 10,375.00 | 10,470.00 | 10,350.00 | 10,410.00 | 10,268.71 | 156 |
| 09 Apr 2024 | 10,285.00 | 10,380.00 | 10,220.00 | 10,285.00 | 10,145.41 | 892 |
| 08 Apr 2024 | 10,450.00 | 10,490.00 | 10,270.21 | 10,410.00 | 10,268.71 | 2,652 |
| 05 Apr 2024 | 10,225.00 | 10,450.00 | 10,190.00 | 10,375.00 | 10,234.19 | 365 |
| 04 Apr 2024 | 10,460.00 | 10,560.00 | 10,290.00 | 10,315.00 | 10,175.00 | 312 |
| 03 Apr 2024 | 10,560.00 | 10,540.00 | 10,330.00 | 10,480.00 | 10,337.76 | 119 |
| 02 Apr 2024 | 10,755.00 | 10,860.00 | 10,540.00 | 10,590.00 | 10,446.27 | 250 |
| 28 Mar 2024 | 10,625.00 | 10,792.16 | 10,570.00 | 10,655.00 | 10,510.39 | 592 |
| 27 Mar 2024 | 10,635.00 | 10,670.00 | 10,500.00 | 10,635.00 | 10,490.66 | 683 |
| 26 Mar 2024 | 10,860.00 | 10,960.00 | 10,592.58 | 10,695.00 | 10,549.84 | 462 |
| 25 Mar 2024 | 10,870.00 | 10,960.00 | 10,800.00 | 10,880.00 | 10,732.33 | 265 |
| 22 Mar 2024 | 10,775.00 | 10,910.00 | 10,690.00 | 10,775.00 | 10,628.76 | 252 |
| 21 Mar 2024 | 10,820.00 | 10,930.00 | 10,730.00 | 10,705.00 | 10,559.71 | 176 |
| 20 Mar 2024 | 10,755.00 | 10,820.00 | 10,708.93 | 10,755.00 | 10,609.03 | 309 |
| 19 Mar 2024 | 10,950.00 | 11,030.00 | 10,730.00 | 10,840.00 | 10,692.88 | 389 |
| 18 Mar 2024 | 11,005.00 | 11,340.00 | 10,900.00 | 11,025.00 | 10,875.36 | 3,230 |
| 15 Mar 2024 | 11,025.00 | 11,120.00 | 10,980.00 | 11,045.00 | 10,895.09 | 260 |
| 14 Mar 2024 | 11,085.00 | 11,220.00 | 10,994.43 | 11,135.00 | 10,983.87 | 358 |
| 13 Mar 2024 | 11,045.00 | 11,110.00 | 10,920.00 | 11,015.00 | 10,865.50 | 396 |
| 12 Mar 2024 | 11,165.00 | 11,170.00 | 10,998.35 | 11,165.00 | 11,013.46 | 69 |
| 11 Mar 2024 | 11,270.00 | 11,380.00 | 10,780.00 | 11,105.00 | 10,954.28 | 164 |
| 08 Mar 2024 | 11,250.00 | 11,350.00 | 11,239.89 | 11,260.00 | 11,107.17 | 185 |
| 07 Mar 2024 | 11,045.00 | 11,300.00 | 11,050.00 | 11,250.00 | 11,097.31 | 786 |
| 06 Mar 2024 | 10,810.00 | 11,140.00 | 10,790.00 | 11,005.00 | 10,855.63 | 1,336 |
| 05 Mar 2024 | 11,025.00 | 11,180.00 | 10,610.00 | 10,745.00 | 10,599.16 | 412 |
| 04 Mar 2024 | 10,830.00 | 10,950.00 | 10,800.00 | 10,850.00 | 10,702.74 | 843 |
| 01 Mar 2024 | 10,800.00 | 10,890.00 | 10,760.00 | 10,765.00 | 10,618.89 | 465 |
| 29 Feb 2024 | 10,840.00 | 10,950.00 | 10,210.00 | 10,840.00 | 10,692.88 | 2,086 |
| 28 Feb 2024 | 10,665.00 | 10,841.08 | 10,630.00 | 10,785.00 | 10,638.62 | 1,235 |
| 27 Feb 2024 | 10,840.00 | 10,900.00 | 10,560.00 | 10,645.00 | 10,500.52 | 691 |
| 26 Feb 2024 | 10,940.00 | 10,970.00 | 10,770.00 | 10,920.00 | 10,771.79 | 530 |
| 23 Feb 2024 | 10,960.00 | 10,980.00 | 10,880.00 | 10,960.00 | 10,811.25 | 363 |
| 22 Feb 2024 | 11,135.00 | 11,170.00 | 10,830.00 | 10,870.00 | 10,722.47 | 745 |
| 21 Feb 2024 | 11,270.00 | 11,300.00 | 11,070.00 | 11,115.00 | 10,964.14 | 191 |
| 20 Feb 2024 | 11,270.00 | 11,340.00 | 11,201.12 | 11,300.00 | 11,146.63 | 298 |
| 19 Feb 2024 | 11,165.00 | 11,301.13 | 11,120.00 | 11,200.00 | 11,047.99 | 50 |
| 16 Feb 2024 | 11,320.00 | 11,450.00 | 11,180.00 | 11,175.00 | 11,023.33 | 162 |
| 15 Feb 2024 | 11,330.00 | 11,390.00 | 11,230.00 | 11,380.00 | 11,225.55 | 231 |
| 14 Feb 2024 | 11,240.00 | 11,350.00 | 11,150.00 | 11,220.00 | 11,067.72 | 167 |
| 13 Feb 2024 | 11,155.00 | 11,250.00 | 11,070.00 | 11,125.00 | 10,974.01 | 128 |
| 12 Feb 2024 | 11,155.00 | 11,240.00 | 10,930.00 | 11,125.00 | 10,974.01 | 679 |
| 09 Feb 2024 | 11,405.00 | 11,420.00 | 11,140.00 | 11,240.00 | 11,087.45 | 393 |
| 08 Feb 2024 | 11,310.00 | 11,430.00 | 11,240.00 | 11,320.00 | 11,166.36 | 917 |
| 07 Feb 2024 | 11,220.00 | 11,360.00 | 11,160.00 | 11,240.00 | 11,087.45 | 178 |
| 06 Feb 2024 | 11,155.00 | 11,290.00 | 11,100.00 | 11,200.00 | 11,047.99 | 328 |
| 05 Feb 2024 | 11,045.00 | 11,340.00 | 11,100.00 | 11,155.00 | 11,003.60 | 183 |
| 02 Feb 2024 | 11,175.00 | 11,270.00 | 11,119.61 | 11,175.00 | 11,023.33 | 224 |
| 01 Feb 2024 | 11,005.00 | 11,171.12 | 10,910.00 | 11,075.00 | 10,924.69 | 106 |
| 31 Jan 2024 | 11,085.00 | 11,190.00 | 10,989.89 | 11,085.00 | 10,934.55 | 148 |
| 30 Jan 2024 | 11,035.00 | 11,140.00 | 10,990.00 | 11,075.00 | 10,924.69 | 65 |
| 29 Jan 2024 | 11,025.00 | 11,150.00 | 11,030.00 | 11,015.00 | 10,865.50 | 142 |
| 26 Jan 2024 | 11,025.00 | 11,121.11 | 10,950.00 | 11,025.00 | 10,875.36 | 478 |
| 25 Jan 2024 | 10,950.00 | 11,090.00 | 10,950.00 | 11,065.00 | 10,914.82 | 250 |
| 24 Jan 2024 | 10,950.00 | 11,000.00 | 10,910.00 | 10,950.00 | 10,801.38 | 136 |
| 23 Jan 2024 | 10,980.00 | 11,100.00 | 10,930.00 | 11,025.00 | 10,875.36 | 223 |
| 22 Jan 2024 | 10,890.00 | 11,031.10 | 10,870.00 | 10,890.00 | 10,742.20 | 129 |
| 19 Jan 2024 | 10,940.00 | 10,940.00 | 10,800.00 | 10,850.00 | 10,702.74 | 198 |
| 18 Jan 2024 | 10,950.00 | 11,220.00 | 10,860.00 | 10,890.00 | 10,742.20 | 305 |
| 17 Jan 2024 | 10,860.00 | 11,152.23 | 10,850.00 | 11,025.00 | 10,875.36 | 721 |
| 16 Jan 2024 | 10,745.00 | 11,260.00 | 10,710.00 | 11,210.00 | 11,057.85 | 1,907 |
| 15 Jan 2024 | 10,330.00 | 10,380.00 | 10,300.00 | 10,355.00 | 10,214.46 | 184 |
| 12 Jan 2024 | 10,197.50 | 10,360.00 | 10,250.00 | 10,335.00 | 10,194.73 | 224 |
| 11 Jan 2024 | 10,285.00 | 10,320.00 | 10,180.00 | 10,285.00 | 10,145.41 | 612 |
| 10 Jan 2024 | 10,255.00 | 10,330.00 | 10,190.00 | 10,197.50 | 10,059.09 | 184 |
| 09 Jan 2024 | 10,255.00 | 10,320.00 | 10,250.00 | 10,275.00 | 10,135.54 | 3,047 |
| 08 Jan 2024 | 10,110.00 | 10,280.00 | 10,080.00 | 10,255.00 | 10,115.81 | 374 |
| 05 Jan 2024 | 10,197.50 | 10,142.03 | 10,040.00 | 10,127.50 | 9,990.04 | 440 |
| 04 Jan 2024 | 10,082.50 | 10,150.00 | 10,020.00 | 10,100.00 | 9,962.92 | 174 |
| 03 Jan 2024 | 10,100.00 | 10,130.00 | 10,010.00 | 10,072.50 | 9,935.79 | 410 |
| 02 Jan 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 9,982.65 | - |
| 29 Dec 2023 | 10,090.00 | 10,150.00 | 10,088.99 | 10,120.00 | 9,982.65 | 181 |
| 28 Dec 2023 | 10,107.50 | 10,150.00 | 10,060.00 | 10,137.50 | 9,999.91 | 1,785 |
| 27 Dec 2023 | 10,225.00 | 10,250.00 | 10,080.00 | 10,110.00 | 9,972.78 | 1,788 |
| 22 Dec 2023 | 10,255.00 | 10,250.00 | 10,160.00 | 10,225.00 | 10,086.22 | 1,115 |
| 21 Dec 2023 | 10,410.00 | 10,360.00 | 10,200.00 | 10,335.00 | 10,194.73 | 793 |
| 20 Dec 2023 | 10,745.00 | 10,710.00 | 10,410.00 | 10,560.00 | 10,416.67 | 3,495 |
| 19 Dec 2023 | 10,850.00 | 10,870.00 | 10,730.00 | 10,870.00 | 10,722.47 | 212 |
| 18 Dec 2023 | 10,870.00 | 10,920.00 | 10,800.00 | 10,800.00 | 10,653.42 | 445 |
| 15 Dec 2023 | 10,870.00 | 10,970.00 | 10,810.00 | 10,880.00 | 10,732.33 | 882 |
| 14 Dec 2023 | 10,890.00 | 11,020.00 | 10,909.13 | 10,990.00 | 10,840.84 | 868 |
| 13 Dec 2023 | 10,880.00 | 10,980.00 | 10,880.00 | 10,920.00 | 10,771.79 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.