UK markets open in 5 hours 40 minutes
NIKKEI 225
37,660.39 +31.91 (+0.08%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.93 +0.36 (+0.43%) GOLD FUTURES
2,340.40 -2.10 (-0.09%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,261.93 -282.95 (-0.55%)
Sulzer Ltd (0QQ9.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 06:21PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 109.30 | 109.30 | 460 |
| 24 Apr 2024 | 110.90 | 111.80 | 110.60 | 111.30 | 111.30 | 3,681 |
| 23 Apr 2024 | 112.20 | 111.60 | 109.20 | 110.30 | 110.30 | 6,928 |
| 22 Apr 2024 | 110.70 | 111.80 | 110.20 | 111.70 | 111.70 | 7,479 |
| 19 Apr 2024 | 108.50 | 109.40 | 108.00 | 108.30 | 108.30 | 11,059 |
| 18 Apr 2024 | 111.10 | 114.20 | 108.00 | 109.50 | 109.50 | 36,250 |
| 18 Apr 2024 | 3.75 Dividend | |||||
| 17 Apr 2024 | 114.20 | 115.80 | 114.20 | 115.60 | 111.85 | 25,712 |
| 16 Apr 2024 | 115.00 | 114.60 | 112.60 | 113.20 | 109.53 | 9,080 |
| 15 Apr 2024 | 112.00 | 115.80 | 111.20 | 115.20 | 111.46 | 5,611 |
| 12 Apr 2024 | 113.00 | 113.41 | 111.90 | 112.20 | 108.56 | 23,226 |
| 11 Apr 2024 | 113.20 | 113.40 | 112.40 | 113.40 | 109.72 | 21,492 |
| 10 Apr 2024 | 109.10 | 113.00 | 111.11 | 111.70 | 108.08 | 7,345 |
| 09 Apr 2024 | 112.80 | 112.60 | 109.00 | 109.10 | 105.56 | 4,873 |
| 08 Apr 2024 | 114.00 | 113.80 | 112.40 | 113.60 | 109.91 | 5,607 |
| 05 Apr 2024 | 112.60 | 114.00 | 112.00 | 113.00 | 109.33 | 3,205 |
| 04 Apr 2024 | 114.40 | 114.20 | 112.96 | 113.60 | 109.91 | 26,204 |
| 03 Apr 2024 | 110.70 | 113.80 | 111.60 | 113.60 | 109.91 | 5,492 |
| 02 Apr 2024 | 111.30 | 112.60 | 110.80 | 112.00 | 108.37 | 11,338 |
| 28 Mar 2024 | 108.30 | 110.17 | 108.40 | 110.25 | 106.67 | 4,852 |
| 27 Mar 2024 | 108.10 | 109.50 | 108.10 | 109.30 | 105.75 | 31,020 |
| 26 Mar 2024 | 106.05 | 107.84 | 106.50 | 107.75 | 104.25 | 4,313 |
| 25 Mar 2024 | 105.50 | 106.70 | 105.65 | 105.50 | 102.08 | 5,811 |
| 22 Mar 2024 | 104.70 | 105.80 | 105.40 | 104.80 | 101.40 | 2,312 |
| 21 Mar 2024 | 103.35 | 105.10 | 103.00 | 104.60 | 101.21 | 5,442 |
| 20 Mar 2024 | 102.25 | 102.21 | 101.82 | 101.60 | 98.30 | 277 |
| 19 Mar 2024 | 101.88 | 102.50 | 101.60 | 101.80 | 98.50 | 1,577 |
| 18 Mar 2024 | 102.35 | 102.90 | 101.50 | 101.60 | 98.30 | 1,078 |
| 15 Mar 2024 | 103.15 | 104.70 | 102.40 | 103.75 | 100.38 | 4,406 |
| 14 Mar 2024 | 102.65 | 104.20 | 102.80 | 104.10 | 100.72 | 5,920 |
| 13 Mar 2024 | 102.85 | 102.70 | 102.20 | 102.85 | 99.51 | 934 |
| 12 Mar 2024 | 101.38 | 103.00 | 101.90 | 101.60 | 98.30 | 1,137 |
| 11 Mar 2024 | 101.00 | 101.30 | 100.60 | 100.70 | 97.43 | 3,098 |
| 08 Mar 2024 | 101.90 | 102.20 | 101.40 | 101.90 | 98.59 | 3,159 |
| 07 Mar 2024 | 101.68 | 102.65 | 101.50 | 102.38 | 99.05 | 3,286 |
| 06 Mar 2024 | 102.07 | 102.10 | 100.80 | 100.90 | 97.63 | 3,719 |
| 05 Mar 2024 | 102.75 | 103.40 | 101.70 | 102.75 | 99.42 | 9,879 |
| 04 Mar 2024 | 104.40 | 103.50 | 103.26 | 102.75 | 99.42 | 539 |
| 01 Mar 2024 | 103.85 | 104.55 | 103.60 | 104.20 | 100.82 | 5,198 |
| 29 Feb 2024 | 101.97 | 103.50 | 102.70 | 102.75 | 99.42 | 1,964 |
| 28 Feb 2024 | 101.47 | 102.20 | 101.50 | 101.40 | 98.11 | 12,491 |
| 27 Feb 2024 | 97.80 | 101.60 | 99.45 | 100.30 | 97.05 | 8,497 |
| 26 Feb 2024 | 95.63 | 99.05 | 96.30 | 98.85 | 95.64 | 5,460 |
| 23 Feb 2024 | 93.82 | 95.95 | 92.35 | 95.43 | 92.33 | 5,657 |
| 22 Feb 2024 | 89.47 | 96.45 | 89.99 | 95.47 | 92.38 | 14,074 |
| 21 Feb 2024 | 88.00 | 88.10 | 87.50 | 88.05 | 85.19 | 587 |
| 20 Feb 2024 | 88.60 | 87.79 | 86.45 | 87.28 | 84.44 | 2,060 |
| 19 Feb 2024 | 88.30 | 88.86 | 88.40 | 88.90 | 86.02 | 964 |
| 16 Feb 2024 | 87.63 | 89.41 | 88.35 | 89.13 | 86.23 | 1,191 |
| 15 Feb 2024 | 87.03 | 88.75 | 87.44 | 88.30 | 85.44 | 1,088 |
| 14 Feb 2024 | 86.80 | 87.70 | 86.80 | 87.03 | 84.20 | 2,019 |
| 13 Feb 2024 | 87.47 | 87.70 | 86.51 | 86.40 | 83.60 | 2,932 |
| 12 Feb 2024 | 86.20 | 87.75 | 87.30 | 86.90 | 84.08 | 1,027 |
| 09 Feb 2024 | 87.38 | 87.75 | 86.55 | 87.43 | 84.59 | 928 |
| 08 Feb 2024 | 86.85 | 88.12 | 87.25 | 88.35 | 85.48 | 2,279 |
| 07 Feb 2024 | 85.78 | 86.69 | 85.60 | 85.88 | 83.09 | 575 |
| 06 Feb 2024 | 85.32 | 85.90 | 85.20 | 85.68 | 82.90 | 387 |
| 05 Feb 2024 | 85.82 | 86.45 | 84.75 | 84.55 | 81.81 | 1,392 |
| 02 Feb 2024 | 86.25 | 86.60 | 85.84 | 86.40 | 83.60 | 1,716 |
| 01 Feb 2024 | 83.32 | 86.15 | 85.49 | 85.43 | 82.65 | 2,739 |
| 31 Jan 2024 | 84.80 | 85.20 | 83.74 | 84.75 | 82.00 | 894 |
| 30 Jan 2024 | 84.60 | 85.00 | 84.21 | 84.80 | 82.05 | 1,675 |
| 29 Jan 2024 | 84.50 | 84.35 | 83.65 | 84.50 | 81.76 | 3,042 |
| 26 Jan 2024 | 84.00 | 85.00 | 84.00 | 84.55 | 81.81 | 2,675 |
| 25 Jan 2024 | 84.45 | 85.05 | 83.80 | 84.45 | 81.71 | 11,936 |
| 24 Jan 2024 | 84.75 | 85.10 | 84.30 | 84.75 | 82.00 | 4,298 |
| 23 Jan 2024 | 84.80 | 84.45 | 84.02 | 84.80 | 82.05 | 13,407 |
| 22 Jan 2024 | 83.95 | 84.65 | 82.45 | 83.47 | 80.77 | 18,369 |
| 19 Jan 2024 | 85.07 | 84.10 | 81.68 | 81.68 | 79.03 | 26,783 |
| 18 Jan 2024 | 84.45 | 84.95 | 83.83 | 84.45 | 81.71 | 14,626 |
| 17 Jan 2024 | 85.28 | 84.05 | 83.01 | 83.63 | 80.91 | 2,941 |
| 16 Jan 2024 | 84.55 | 85.30 | 84.38 | 85.03 | 82.27 | 9,314 |
| 15 Jan 2024 | 85.45 | 86.85 | 84.55 | 85.47 | 82.70 | 2,184 |
| 12 Jan 2024 | 86.90 | 87.60 | 86.55 | 87.38 | 84.54 | 2,234 |
| 11 Jan 2024 | 85.47 | 87.00 | 86.15 | 86.15 | 83.36 | 826 |
| 10 Jan 2024 | 84.65 | 86.00 | 85.25 | 85.07 | 82.32 | 4,771 |
| 09 Jan 2024 | 84.55 | 85.25 | 84.35 | 84.55 | 81.81 | 4,464 |
| 08 Jan 2024 | 83.82 | 84.55 | 83.30 | 84.00 | 81.28 | 3,962 |
| 05 Jan 2024 | 83.68 | 84.45 | 83.15 | 83.47 | 80.77 | 3,279 |
| 04 Jan 2024 | 83.47 | 83.95 | 83.50 | 83.57 | 80.86 | 2,480 |
| 03 Jan 2024 | 86.15 | 86.50 | 83.15 | 82.55 | 79.87 | 18,135 |
| 02 Jan 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 82.51 | - |
| 29 Dec 2023 | 85.22 | 86.20 | 85.25 | 85.28 | 82.51 | 3,483 |
| 28 Dec 2023 | 86.60 | 87.00 | 85.45 | 85.78 | 82.99 | 3,050 |
| 27 Dec 2023 | 86.95 | 87.20 | 85.94 | 86.95 | 84.13 | 3,837 |
| 22 Dec 2023 | 85.93 | 87.10 | 85.85 | 86.00 | 83.21 | 6,094 |
| 21 Dec 2023 | 87.03 | 86.18 | 85.51 | 86.00 | 83.21 | 3,468 |
| 20 Dec 2023 | 86.20 | 86.45 | 85.60 | 86.25 | 83.45 | 2,783 |
| 19 Dec 2023 | 85.85 | 86.45 | 85.85 | 86.50 | 83.69 | 3,188 |
| 18 Dec 2023 | 84.85 | 85.25 | 84.60 | 84.50 | 81.76 | 3,994 |
| 15 Dec 2023 | 85.50 | 85.68 | 85.00 | 85.78 | 82.99 | 11,773 |
| 14 Dec 2023 | 85.18 | 85.20 | 84.96 | 84.90 | 82.15 | 1,550 |
| 13 Dec 2023 | 84.25 | 84.87 | 84.40 | 84.80 | 82.05 | 3,171 |
| 12 Dec 2023 | 84.80 | 84.95 | 84.66 | 84.80 | 82.05 | 859 |
| 11 Dec 2023 | 85.68 | 84.92 | 84.22 | 84.75 | 82.00 | 637 |
| 08 Dec 2023 | 86.00 | 86.00 | 85.21 | 85.53 | 82.75 | 23,462 |
| 07 Dec 2023 | 84.95 | 85.70 | 85.00 | 84.65 | 81.90 | 1,197 |
| 06 Dec 2023 | 86.40 | 86.45 | 85.80 | 86.35 | 83.55 | 379 |
| 05 Dec 2023 | 85.57 | 86.80 | 85.65 | 85.53 | 82.75 | 2,392 |
| 04 Dec 2023 | 85.47 | 85.60 | 85.00 | 85.47 | 82.70 | 46,069 |
| *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.