Mobimo Holding AG (0QQY.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
As of 03:06PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 48 |
| 25 Apr 2024 | 258.25 | 258.00 | 256.00 | 256.25 | 256.25 | 1,148 |
| 24 Apr 2024 | 258.75 | 258.50 | 257.81 | 258.25 | 258.25 | 854 |
| 23 Apr 2024 | 259.25 | 259.50 | 258.50 | 258.25 | 258.25 | 704 |
| 22 Apr 2024 | 259.25 | 259.00 | 257.94 | 257.25 | 257.25 | 1,855 |
| 19 Apr 2024 | 258.75 | 259.00 | 258.50 | 259.25 | 259.25 | 509 |
| 18 Apr 2024 | 258.25 | 259.28 | 257.40 | 258.25 | 258.25 | 690 |
| 17 Apr 2024 | 256.25 | 258.00 | 255.88 | 257.75 | 257.75 | 1,316 |
| 16 Apr 2024 | 258.75 | 259.00 | 255.50 | 257.75 | 257.75 | 26,721 |
| 15 Apr 2024 | 258.75 | 261.03 | 260.00 | 261.00 | 261.00 | 902 |
| 12 Apr 2024 | 258.25 | 262.00 | 258.50 | 259.25 | 259.25 | 1,050 |
| 11 Apr 2024 | 255.75 | 258.00 | 255.00 | 255.75 | 255.75 | 1,227 |
| 10 Apr 2024 | 257.75 | 257.50 | 255.00 | 256.25 | 256.25 | 1,243 |
| 09 Apr 2024 | 258.75 | 259.01 | 257.50 | 257.75 | 257.75 | 996 |
| 08 Apr 2024 | 258.75 | 259.50 | 257.00 | 259.25 | 259.25 | 888 |
| 05 Apr 2024 | 260.50 | 260.00 | 257.50 | 258.25 | 258.25 | 1,567 |
| 04 Apr 2024 | 260.00 | 263.50 | 258.00 | 261.50 | 261.50 | 27,397 |
| 03 Apr 2024 | 260.50 | 261.00 | 260.00 | 260.00 | 260.00 | 1,207 |
| 02 Apr 2024 | 260.00 | 260.00 | 258.39 | 258.25 | 258.25 | 877 |
| 28 Mar 2024 | 260.00 | 259.53 | 258.47 | 259.25 | 259.25 | 3,721 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 269.00 | 268.50 | 266.07 | 268.00 | 258.00 | 235 |
| 26 Mar 2024 | 268.50 | 269.52 | 268.00 | 268.00 | 258.00 | 513 |
| 25 Mar 2024 | 269.50 | 269.53 | 268.50 | 268.50 | 258.48 | 637 |
| 22 Mar 2024 | 266.00 | 269.53 | 267.47 | 268.50 | 258.48 | 638 |
| 21 Mar 2024 | 263.00 | 267.50 | 265.03 | 267.00 | 257.04 | 285 |
| 20 Mar 2024 | 263.00 | 265.00 | 263.50 | 263.50 | 253.67 | 609 |
| 19 Mar 2024 | 262.00 | 264.03 | 263.00 | 263.00 | 253.19 | 193 |
| 18 Mar 2024 | 262.50 | 263.50 | 263.00 | 264.00 | 254.15 | 90 |
| 15 Mar 2024 | 262.00 | 264.00 | 260.86 | 262.00 | 252.22 | 1,278 |
| 14 Mar 2024 | 264.00 | 263.99 | 261.50 | 261.00 | 251.26 | 92 |
| 13 Mar 2024 | 260.00 | 263.03 | 262.00 | 263.00 | 253.19 | 14,164 |
| 12 Mar 2024 | 263.00 | 262.97 | 262.50 | 262.00 | 252.22 | 2,561 |
| 11 Mar 2024 | 262.50 | 264.00 | 261.50 | 263.00 | 253.19 | 11,352 |
| 08 Mar 2024 | 263.00 | 263.03 | 259.50 | 262.00 | 252.22 | 922 |
| 07 Mar 2024 | 262.50 | 263.53 | 261.50 | 262.00 | 252.22 | 557 |
| 06 Mar 2024 | 264.00 | 265.56 | 263.00 | 263.50 | 253.67 | 1,766 |
| 05 Mar 2024 | 262.50 | 264.50 | 263.00 | 264.00 | 254.15 | 616 |
| 04 Mar 2024 | 262.50 | 264.50 | 262.50 | 263.50 | 253.67 | 1,055 |
| 01 Mar 2024 | 260.50 | 263.50 | 259.00 | 262.50 | 252.71 | 2,042 |
| 29 Feb 2024 | 258.25 | 260.03 | 258.44 | 260.00 | 250.30 | 921 |
| 28 Feb 2024 | 263.00 | 260.41 | 259.00 | 259.25 | 249.58 | 179 |
| 27 Feb 2024 | 262.00 | 264.00 | 262.53 | 262.50 | 252.71 | 906 |
| 26 Feb 2024 | 262.50 | 263.28 | 261.00 | 261.50 | 251.74 | 907 |
| 23 Feb 2024 | 265.00 | 266.03 | 264.50 | 266.00 | 256.07 | 1,672 |
| 22 Feb 2024 | 265.00 | 266.50 | 264.50 | 265.00 | 255.11 | 538 |
| 21 Feb 2024 | 267.50 | 266.50 | 263.50 | 264.00 | 254.15 | 424 |
| 20 Feb 2024 | 266.00 | 267.50 | 266.00 | 267.00 | 257.04 | 1,401 |
| 19 Feb 2024 | 266.50 | 266.50 | 265.28 | 266.00 | 256.07 | 381 |
| 16 Feb 2024 | 264.00 | 266.50 | 264.00 | 263.50 | 253.67 | 728 |
| 15 Feb 2024 | 263.50 | 264.51 | 263.47 | 264.50 | 254.63 | 250 |
| 14 Feb 2024 | 259.25 | 263.00 | 257.50 | 262.00 | 252.22 | 1,240 |
| 13 Feb 2024 | 265.50 | 267.50 | 257.97 | 258.25 | 248.61 | 1,342 |
| 12 Feb 2024 | 256.75 | 266.00 | 257.50 | 265.00 | 255.11 | 1,936 |
| 09 Feb 2024 | 256.25 | 258.00 | 253.97 | 256.75 | 247.17 | 1,622 |
| 08 Feb 2024 | 257.75 | 256.50 | 255.45 | 256.25 | 246.69 | 2,470 |
| 07 Feb 2024 | 256.25 | 258.00 | 257.00 | 257.25 | 247.65 | 1,894 |
| 06 Feb 2024 | 256.75 | 256.03 | 255.00 | 256.25 | 246.69 | 655 |
| 05 Feb 2024 | 256.25 | 257.45 | 256.00 | 255.75 | 246.21 | 189 |
| 02 Feb 2024 | 257.25 | 259.00 | 256.49 | 257.75 | 248.13 | 323 |
| 01 Feb 2024 | 256.75 | 257.03 | 254.94 | 255.75 | 246.21 | 1,395 |
| 31 Jan 2024 | 256.75 | 257.03 | 255.45 | 256.75 | 247.17 | 891 |
| 30 Jan 2024 | 256.75 | 257.03 | 255.45 | 255.75 | 246.21 | 208 |
| 29 Jan 2024 | 256.25 | 256.64 | 256.03 | 256.75 | 247.17 | 436 |
| 26 Jan 2024 | 255.25 | 258.00 | 255.50 | 256.25 | 246.69 | 13,880 |
| 25 Jan 2024 | 254.25 | 256.00 | 253.00 | 255.75 | 246.21 | 787 |
| 24 Jan 2024 | 253.75 | 254.50 | 253.06 | 253.25 | 243.80 | 450 |
| 23 Jan 2024 | 257.75 | 256.50 | 253.45 | 254.75 | 245.24 | 1,202 |
| 22 Jan 2024 | 257.75 | 257.50 | 255.53 | 256.75 | 247.17 | 659 |
| 19 Jan 2024 | 254.75 | 254.53 | 252.97 | 254.25 | 244.76 | 643 |
| 18 Jan 2024 | 255.25 | 255.50 | 252.00 | 255.25 | 245.73 | 773 |
| 17 Jan 2024 | 258.25 | 256.00 | 254.00 | 255.25 | 245.73 | 515 |
| 16 Jan 2024 | 260.50 | 261.00 | 257.50 | 257.75 | 248.13 | 374 |
| 15 Jan 2024 | 260.00 | 260.50 | 259.00 | 259.25 | 249.58 | 855 |
| 12 Jan 2024 | 260.00 | 263.50 | 259.50 | 260.00 | 250.30 | 295 |
| 11 Jan 2024 | 258.75 | 261.00 | 257.45 | 257.75 | 248.13 | 713 |
| 10 Jan 2024 | 256.75 | 258.50 | 257.00 | 258.25 | 248.61 | 389 |
| 09 Jan 2024 | 257.25 | 256.74 | 253.51 | 255.75 | 246.21 | 714 |
| 08 Jan 2024 | 257.25 | 257.50 | 255.00 | 256.25 | 246.69 | 1,372 |
| 05 Jan 2024 | 258.75 | 257.00 | 254.50 | 255.75 | 246.21 | 786 |
| 04 Jan 2024 | 258.75 | 261.00 | 255.97 | 258.25 | 248.61 | 475 |
| 03 Jan 2024 | 261.00 | 258.00 | 253.50 | 255.75 | 246.21 | 1,309 |
| 02 Jan 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 251.26 | - |
| 29 Dec 2023 | 260.00 | 262.00 | 259.50 | 261.00 | 251.26 | 156 |
| 28 Dec 2023 | 261.00 | 262.03 | 260.00 | 260.50 | 250.78 | 470 |
| 27 Dec 2023 | 258.75 | 262.00 | 260.50 | 260.50 | 250.78 | 725 |
| 22 Dec 2023 | 262.00 | 263.50 | 260.00 | 261.50 | 251.74 | 14,641 |
| 21 Dec 2023 | 263.50 | 262.59 | 260.00 | 261.00 | 251.26 | 688 |
| 20 Dec 2023 | 260.00 | 263.50 | 259.50 | 261.50 | 251.74 | 1,219 |
| 19 Dec 2023 | 258.25 | 260.50 | 257.00 | 261.00 | 251.26 | 1,701 |
| 18 Dec 2023 | 259.25 | 259.50 | 257.50 | 256.75 | 247.17 | 1,636 |
| 15 Dec 2023 | 260.00 | 261.50 | 257.50 | 258.75 | 249.10 | 1,450 |
| 14 Dec 2023 | 256.75 | 261.50 | 258.00 | 259.25 | 249.58 | 854 |
| 13 Dec 2023 | 256.75 | 258.00 | 256.00 | 256.75 | 247.17 | 754 |
| 12 Dec 2023 | 256.25 | 256.50 | 254.50 | 255.25 | 245.73 | 887 |
| 11 Dec 2023 | 255.75 | 256.00 | 255.00 | 255.25 | 245.73 | 1,311 |
| 08 Dec 2023 | 256.25 | 256.50 | 254.47 | 255.75 | 246.21 | 11,780 |
| 07 Dec 2023 | 257.75 | 258.00 | 255.00 | 255.25 | 245.73 | 1,141 |
| 06 Dec 2023 | 257.75 | 259.00 | 255.56 | 257.25 | 247.65 | 979 |
| 05 Dec 2023 | 255.75 | 259.50 | 256.50 | 258.75 | 249.10 | 1,547 |
| *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.