UK markets open in 7 hours 6 minutes
NIKKEI 225
27,440.00 +93.12 (+0.34%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
77.06 +0.65 (+0.85%) GOLD FUTURES
1,968.80 +26.00 (+1.34%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,433.46 +707.60 (+3.78%)
Credit Suisse Group AG (0QP5.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 05:56PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 3.1490 | 3.2360 | 3.1450 | 3.1935 | 3.1935 | 9,842,436 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 3.2295 | 3.2100 | 3.1180 | 3.1465 | 3.1465 | 2,623,698 |
| 27 Jan 2023 | 3.2000 | 3.2240 | 3.1500 | 3.1915 | 3.1915 | 1,353,439 |
| 26 Jan 2023 | 3.1495 | 3.1900 | 3.1410 | 3.1885 | 3.1885 | 2,729,202 |
| 25 Jan 2023 | 3.1865 | 3.1690 | 3.0460 | 3.0675 | 3.0675 | 1,216,182 |
| 24 Jan 2023 | 3.1905 | 3.2130 | 3.1390 | 3.1925 | 3.1925 | 5,172,824 |
| 23 Jan 2023 | 3.1650 | 3.1650 | 3.0850 | 3.1455 | 3.1455 | 1,144,954 |
| 20 Jan 2023 | 3.0040 | 3.0900 | 2.9900 | 3.0560 | 3.0560 | 2,186,091 |
| 19 Jan 2023 | 3.1805 | 3.1750 | 2.9820 | 3.0110 | 3.0110 | 5,043,156 |
| 18 Jan 2023 | 3.2050 | 3.2550 | 3.1560 | 3.1955 | 3.1955 | 7,957,399 |
| 17 Jan 2023 | 3.1985 | 3.2160 | 3.1320 | 3.2110 | 3.2110 | 9,258,148 |
| 16 Jan 2023 | 3.1895 | 3.1920 | 3.1410 | 3.1455 | 3.1455 | 699,938 |
| 13 Jan 2023 | 3.2000 | 3.2110 | 3.0890 | 3.1055 | 3.1055 | 1,863,112 |
| 12 Jan 2023 | 3.1495 | 3.1970 | 3.1210 | 3.1825 | 3.1825 | 1,065,264 |
| 11 Jan 2023 | 3.1005 | 3.1500 | 3.0730 | 3.1125 | 3.1125 | 2,224,305 |
| 10 Jan 2023 | 3.0900 | 3.0740 | 3.0000 | 3.0365 | 3.0365 | 8,151,440 |
| 09 Jan 2023 | 3.0130 | 3.0610 | 2.9810 | 3.0375 | 3.0375 | 2,916,358 |
| 06 Jan 2023 | 3.0000 | 2.9870 | 2.9100 | 2.9710 | 2.9710 | 988,087 |
| 05 Jan 2023 | 3.0170 | 3.0130 | 2.9400 | 2.9855 | 2.9855 | 1,406,979 |
| 04 Jan 2023 | 2.8920 | 2.9600 | 2.8610 | 2.9370 | 2.9370 | 1,537,658 |
| 03 Jan 2023 | 2.8275 | 2.9530 | 2.8100 | 2.8920 | 2.8920 | 2,645,560 |
| 30 Dec 2022 | 2.8190 | 2.8040 | 2.7460 | 2.7780 | 2.7780 | 733,810 |
| 29 Dec 2022 | 2.7895 | 2.8190 | 2.7200 | 2.8140 | 2.8140 | 1,509,936 |
| 28 Dec 2022 | 2.8685 | 2.8690 | 2.7620 | 2.7740 | 2.7740 | 3,271,482 |
| 23 Dec 2022 | 2.8205 | 2.8560 | 2.7870 | 2.8325 | 2.8325 | 2,656,209 |
| 22 Dec 2022 | 2.8800 | 2.8790 | 2.7830 | 2.8120 | 2.8120 | 2,210,766 |
| 21 Dec 2022 | 2.7845 | 2.8320 | 2.7220 | 2.8235 | 2.8235 | 1,082,752 |
| 20 Dec 2022 | 2.8000 | 2.8150 | 2.6720 | 2.7505 | 2.7505 | 4,827,136 |
| 19 Dec 2022 | 2.8490 | 2.8760 | 2.7720 | 2.7730 | 2.7730 | 10,020,716 |
| 16 Dec 2022 | 2.8900 | 2.8840 | 2.7610 | 2.8120 | 2.8120 | 7,480,875 |
| 15 Dec 2022 | 2.9005 | 2.9270 | 2.8260 | 2.8305 | 2.8305 | 9,367,699 |
| 14 Dec 2022 | 3.0820 | 3.0980 | 2.8880 | 2.8970 | 2.8970 | 31,704,107 |
| 13 Dec 2022 | 3.1370 | 3.1200 | 3.0120 | 3.0490 | 3.0490 | 3,363,856 |
| 12 Dec 2022 | 3.1495 | 3.1760 | 3.0530 | 3.0615 | 3.0615 | 2,184,670 |
| 09 Dec 2022 | 2.9955 | 3.1770 | 2.9900 | 3.1380 | 3.1380 | 2,395,676 |
| 08 Dec 2022 | 2.8615 | 2.9510 | 2.8110 | 2.9495 | 2.9495 | 1,241,606 |
| 07 Dec 2022 | 2.9370 | 2.9420 | 2.5200 | 2.8520 | 2.8520 | 2,501,157 |
| 06 Dec 2022 | 3.0205 | 3.0290 | 2.7740 | 2.9515 | 2.9515 | 15,759,888 |
| 05 Dec 2022 | 3.0840 | 3.1700 | 3.0020 | 3.0715 | 3.0715 | 21,301,019 |
| 02 Dec 2022 | 2.7495 | 2.9637 | 2.6710 | 2.9005 | 2.9005 | 83,390,112 |
| 01 Dec 2022 | 2.9095 | 2.8800 | 2.6620 | 2.6665 | 2.6665 | 9,219,333 |
| 30 Nov 2022 | 2.9445 | 2.9544 | 2.8170 | 2.8470 | 2.8470 | 16,521,777 |
| 29 Nov 2022 | 3.0205 | 3.0190 | 2.8750 | 2.8685 | 2.8685 | 4,921,585 |
| 28 Nov 2022 | 3.2755 | 3.1890 | 2.9700 | 3.0400 | 3.0400 | 3,597,882 |
| 25 Nov 2022 | 3.3480 | 3.3881 | 3.1268 | 3.1924 | 3.1924 | 5,572,159 |
| 24 Nov 2022 | 3.4905 | 3.5022 | 3.3362 | 3.3730 | 3.3730 | 1,570,904 |
| 23 Nov 2022 | 3.5843 | 3.5560 | 3.4145 | 3.4400 | 3.4400 | 5,625,081 |
| 22 Nov 2022 | 3.7272 | 3.7371 | 3.6305 | 3.6635 | 3.6635 | 765,214 |
| 21 Nov 2022 | 3.9314 | 3.8777 | 3.7296 | 3.7381 | 3.7381 | 1,170,178 |
| 18 Nov 2022 | 4.1005 | 4.1370 | 4.0490 | 4.0745 | 4.0745 | 929,169 |
| 17 Nov 2022 | 4.1200 | 4.1200 | 4.0305 | 4.0950 | 4.0950 | 771,363 |
| 16 Nov 2022 | 4.2500 | 4.2190 | 4.0950 | 4.1330 | 4.1330 | 459,787 |
| 15 Nov 2022 | 4.2900 | 4.3100 | 4.1890 | 4.2800 | 4.2800 | 1,202,658 |
| 14 Nov 2022 | 4.3200 | 4.3640 | 4.2680 | 4.3105 | 4.3105 | 1,066,250 |
| 11 Nov 2022 | 4.1005 | 4.2740 | 4.1040 | 4.2245 | 4.2245 | 882,710 |
| 10 Nov 2022 | 3.9805 | 4.0900 | 3.9370 | 4.0725 | 4.0725 | 545,593 |
| 09 Nov 2022 | 4.1035 | 4.1210 | 4.0040 | 4.0410 | 4.0410 | 608,255 |
| 08 Nov 2022 | 4.0500 | 4.1430 | 4.0200 | 4.1035 | 4.1035 | 5,211,690 |
| 07 Nov 2022 | 4.1845 | 4.2040 | 4.0500 | 4.0520 | 4.0520 | 425,860 |
| 04 Nov 2022 | 4.0500 | 4.1950 | 4.0470 | 4.1845 | 4.1845 | 1,952,657 |
| 03 Nov 2022 | 4.1045 | 4.1300 | 4.0010 | 4.0930 | 4.0930 | 816,232 |
| 02 Nov 2022 | 4.2550 | 4.2610 | 4.1110 | 4.1145 | 4.1145 | 759,596 |
| 01 Nov 2022 | 4.2500 | 4.2680 | 4.1940 | 4.1925 | 4.1925 | 2,296,577 |
| 31 Oct 2022 | 4.0205 | 4.1880 | 4.0020 | 4.1360 | 4.1360 | 4,668,562 |
| 28 Oct 2022 | 4.0800 | 4.0360 | 3.9040 | 3.9360 | 3.9360 | 2,612,562 |
| 27 Oct 2022 | 4.5005 | 4.4809 | 3.8762 | 3.9525 | 3.9525 | 5,950,092 |
| 26 Oct 2022 | 4.8605 | 4.8810 | 4.7270 | 4.7350 | 4.7350 | 840,814 |
| 25 Oct 2022 | 4.7845 | 4.8210 | 4.6670 | 4.7865 | 4.7865 | 2,108,192 |
| 24 Oct 2022 | 4.6400 | 4.7150 | 4.5900 | 4.7175 | 4.7175 | 828,913 |
| 21 Oct 2022 | 4.5095 | 4.5960 | 4.4620 | 4.5525 | 4.5525 | 1,170,500 |
| 20 Oct 2022 | 4.6205 | 4.6400 | 4.5050 | 4.5845 | 4.5845 | 1,018,025 |
| 19 Oct 2022 | 4.7200 | 4.7000 | 4.5990 | 4.6755 | 4.6755 | 301,336 |
| 18 Oct 2022 | 4.5895 | 4.7270 | 4.5780 | 4.6460 | 4.6460 | 4,004,261 |
| 17 Oct 2022 | 4.5005 | 4.5810 | 4.4270 | 4.5740 | 4.5740 | 364,607 |
| 14 Oct 2022 | 4.5005 | 4.5930 | 4.4010 | 4.4385 | 4.4385 | 1,247,589 |
| 13 Oct 2022 | 4.1895 | 4.4800 | 4.1460 | 4.4625 | 4.4625 | 664,996 |
| 12 Oct 2022 | 4.2500 | 4.2860 | 4.1210 | 4.1805 | 4.1805 | 2,899,239 |
| 11 Oct 2022 | 4.4420 | 4.4390 | 4.2630 | 4.3485 | 4.3485 | 832,101 |
| 10 Oct 2022 | 4.6225 | 4.6040 | 4.3380 | 4.3965 | 4.3965 | 5,498,136 |
| 07 Oct 2022 | 4.3005 | 4.5740 | 4.3070 | 4.4345 | 4.4345 | 2,509,276 |
| 06 Oct 2022 | 4.3495 | 4.3200 | 4.1560 | 4.1895 | 4.1895 | 2,786,691 |
| 05 Oct 2022 | 4.2000 | 4.3060 | 4.0540 | 4.1200 | 4.1200 | 6,294,825 |
| 04 Oct 2022 | 4.0000 | 4.2880 | 3.9620 | 4.2375 | 4.2375 | 8,692,805 |
| 03 Oct 2022 | 3.7005 | 3.9820 | 3.5190 | 3.9630 | 3.9630 | 6,955,875 |
| 30 Sept 2022 | 3.8800 | 3.9760 | 3.8400 | 3.9525 | 3.9525 | 1,321,081 |
| 29 Sept 2022 | 3.9700 | 3.9880 | 3.7580 | 3.8570 | 3.8570 | 4,329,863 |
| 28 Sept 2022 | 3.9005 | 4.0010 | 3.6680 | 3.9865 | 3.9865 | 3,791,380 |
| 27 Sept 2022 | 4.1095 | 4.1050 | 3.9520 | 4.0020 | 4.0020 | 3,010,116 |
| 26 Sept 2022 | 4.1005 | 4.1950 | 4.0410 | 4.1035 | 4.1035 | 1,841,106 |
| 23 Sept 2022 | 4.7005 | 4.6070 | 4.0410 | 4.0590 | 4.0590 | 7,635,252 |
| 22 Sept 2022 | 4.9055 | 4.9050 | 4.6470 | 4.6735 | 4.6735 | 3,781,256 |
| 21 Sept 2022 | 4.9015 | 4.9210 | 4.8400 | 4.8715 | 4.8715 | 1,492,945 |
| 20 Sept 2022 | 4.9600 | 5.0560 | 4.8840 | 4.8820 | 4.8820 | 4,391,890 |
| 16 Sept 2022 | 5.0895 | 5.1260 | 5.0154 | 5.0290 | 5.0290 | 8,448,266 |
| 15 Sept 2022 | 5.1420 | 5.1960 | 5.0660 | 5.1440 | 5.1440 | 2,536,565 |
| 14 Sept 2022 | 5.1005 | 5.1680 | 5.0660 | 5.1005 | 5.1005 | 8,615,345 |
| 13 Sept 2022 | 5.3760 | 5.3920 | 5.1300 | 5.1520 | 5.1520 | 3,033,753 |
| 12 Sept 2022 | 5.3240 | 5.3940 | 5.2200 | 5.3180 | 5.3180 | 1,575,553 |
| 09 Sept 2022 | 5.0540 | 5.2140 | 5.0520 | 5.1480 | 5.1480 | 568,409 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
