UK markets open in 2 hours 25 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,311.30 +1.70 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,544.76 +1,692.52 (+3.69%)
ISS A/S (0QRS.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 03:51PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 128.60 | 128.20 | 120.90 | 122.55 | 122.55 | 34,997 |
| 01 May 2024 | 130.05 | 130.90 | 127.00 | 128.10 | 128.10 | 7,158 |
| 30 Apr 2024 | 131.25 | 132.40 | 131.00 | 131.25 | 131.25 | 20,127 |
| 29 Apr 2024 | 130.85 | 132.00 | 129.80 | 131.15 | 131.15 | 10,954 |
| 26 Apr 2024 | 127.55 | 131.70 | 127.10 | 131.35 | 131.35 | 90,353 |
| 25 Apr 2024 | 130.75 | 131.30 | 126.30 | 126.75 | 126.75 | 289,806 |
| 24 Apr 2024 | 130.45 | 131.20 | 130.00 | 130.45 | 130.45 | 70,042 |
| 23 Apr 2024 | 128.80 | 130.50 | 128.20 | 130.55 | 130.55 | 148,815 |
| 22 Apr 2024 | 128.10 | 129.10 | 128.06 | 128.10 | 128.10 | 1,305,215 |
| 19 Apr 2024 | 125.00 | 127.90 | 125.10 | 126.85 | 126.85 | 21,154 |
| 18 Apr 2024 | 126.55 | 126.30 | 124.80 | 124.70 | 124.70 | 81,851 |
| 17 Apr 2024 | 125.30 | 126.70 | 124.90 | 125.30 | 125.30 | 56,617 |
| 16 Apr 2024 | 126.85 | 126.50 | 124.20 | 124.90 | 124.90 | 39,006 |
| 15 Apr 2024 | 127.35 | 130.60 | 126.70 | 128.70 | 128.70 | 185,008 |
| 12 Apr 2024 | 121.80 | 123.70 | 122.07 | 123.45 | 123.45 | 37,304 |
| 12 Apr 2024 | 2.3 Dividend | |||||
| 11 Apr 2024 | 124.30 | 125.60 | 123.60 | 125.10 | 122.80 | 118,728 |
| 10 Apr 2024 | 124.60 | 126.00 | 123.60 | 125.00 | 122.70 | 99,823 |
| 09 Apr 2024 | 124.70 | 126.00 | 124.39 | 125.20 | 122.90 | 65,333 |
| 08 Apr 2024 | 123.05 | 124.20 | 123.30 | 123.75 | 121.47 | 366,446 |
| 05 Apr 2024 | 123.15 | 123.30 | 121.10 | 121.40 | 119.17 | 125,069 |
| 04 Apr 2024 | 124.80 | 125.10 | 123.30 | 123.25 | 120.98 | 40,702 |
| 03 Apr 2024 | 125.10 | 125.20 | 123.60 | 125.10 | 122.80 | 41,493 |
| 02 Apr 2024 | 125.60 | 126.90 | 125.00 | 126.05 | 123.73 | 1,638,263 |
| 28 Mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 122.51 | - |
| 27 Mar 2024 | 124.80 | 125.86 | 124.85 | 124.80 | 122.51 | 50,004 |
| 26 Mar 2024 | 123.68 | 125.95 | 123.35 | 125.93 | 123.61 | 133,518 |
| 25 Mar 2024 | 124.40 | 124.85 | 123.40 | 124.45 | 122.16 | 411,536 |
| 22 Mar 2024 | 123.57 | 124.80 | 123.65 | 123.57 | 121.30 | 54,135 |
| 21 Mar 2024 | 124.45 | 124.85 | 122.95 | 122.90 | 120.64 | 48,029 |
| 20 Mar 2024 | 123.82 | 124.50 | 123.45 | 123.82 | 121.55 | 52,924 |
| 19 Mar 2024 | 122.90 | 124.80 | 122.55 | 124.70 | 122.41 | 327,109 |
| 18 Mar 2024 | 122.05 | 123.60 | 122.45 | 122.05 | 119.81 | 41,282 |
| 15 Mar 2024 | 122.00 | 122.55 | 121.99 | 122.00 | 119.76 | 254,209 |
| 14 Mar 2024 | 121.47 | 122.45 | 121.25 | 121.47 | 119.24 | 61,427 |
| 13 Mar 2024 | 123.03 | 122.90 | 121.15 | 121.18 | 118.95 | 88,130 |
| 12 Mar 2024 | 122.30 | 123.35 | 121.80 | 122.55 | 120.30 | 698,167 |
| 11 Mar 2024 | 122.60 | 122.60 | 121.70 | 122.60 | 120.35 | 1,382,077 |
| 08 Mar 2024 | 122.85 | 123.30 | 122.00 | 122.85 | 120.59 | 188,340 |
| 07 Mar 2024 | 121.63 | 123.70 | 121.50 | 123.38 | 121.11 | 429,088 |
| 06 Mar 2024 | 121.93 | 122.30 | 121.65 | 121.93 | 119.68 | 20,117 |
| 05 Mar 2024 | 123.72 | 123.82 | 120.95 | 121.88 | 119.63 | 16,055 |
| 04 Mar 2024 | 122.95 | 124.25 | 122.75 | 122.95 | 120.69 | 359,841 |
| 01 Mar 2024 | 123.63 | 124.55 | 122.40 | 123.63 | 121.35 | 97,700 |
| 29 Feb 2024 | 126.30 | 125.90 | 122.45 | 124.40 | 122.11 | 272,803 |
| 28 Feb 2024 | 128.05 | 128.30 | 125.60 | 126.15 | 123.83 | 889,966 |
| 27 Feb 2024 | 125.28 | 128.40 | 124.80 | 127.07 | 124.74 | 87,384 |
| 26 Feb 2024 | 123.57 | 126.45 | 123.70 | 126.05 | 123.73 | 48,429 |
| 23 Feb 2024 | 128.00 | 127.80 | 123.75 | 124.25 | 121.97 | 97,356 |
| 22 Feb 2024 | 134.50 | 133.50 | 122.95 | 128.65 | 126.28 | 450,971 |
| 21 Feb 2024 | 135.57 | 138.45 | 135.75 | 137.52 | 135.00 | 65,070 |
| 20 Feb 2024 | 137.32 | 137.55 | 135.70 | 137.32 | 134.80 | 67,855 |
| 19 Feb 2024 | 134.00 | 137.20 | 134.61 | 136.65 | 134.14 | 60,065 |
| 16 Feb 2024 | 133.57 | 134.90 | 133.50 | 134.05 | 131.59 | 23,391 |
| 15 Feb 2024 | 131.32 | 133.41 | 131.45 | 131.32 | 128.91 | 377,745 |
| 14 Feb 2024 | 130.35 | 131.00 | 129.85 | 130.35 | 127.95 | 191,176 |
| 13 Feb 2024 | 130.75 | 130.80 | 128.75 | 128.80 | 126.43 | 18,310 |
| 12 Feb 2024 | 130.95 | 132.15 | 130.55 | 130.90 | 128.49 | 301,224 |
| 09 Feb 2024 | 131.68 | 132.15 | 130.35 | 131.88 | 129.45 | 14,279 |
| 08 Feb 2024 | 129.73 | 131.47 | 129.60 | 131.13 | 128.71 | 31,101 |
| 07 Feb 2024 | 129.43 | 130.95 | 129.15 | 130.95 | 128.54 | 39,246 |
| 06 Feb 2024 | 129.68 | 130.35 | 128.40 | 130.15 | 127.76 | 17,549 |
| 05 Feb 2024 | 130.20 | 130.60 | 128.89 | 130.50 | 128.10 | 23,814 |
| 02 Feb 2024 | 130.45 | 131.50 | 130.25 | 130.90 | 128.49 | 262,791 |
| 01 Feb 2024 | 130.90 | 131.15 | 129.10 | 129.88 | 127.49 | 32,356 |
| 31 Jan 2024 | 131.88 | 132.75 | 131.00 | 131.18 | 128.76 | 36,833 |
| 30 Jan 2024 | 132.25 | 132.65 | 130.64 | 132.50 | 130.06 | 335,504 |
| 29 Jan 2024 | 132.00 | 132.30 | 130.55 | 131.13 | 128.71 | 15,657 |
| 26 Jan 2024 | 131.38 | 132.81 | 130.70 | 132.85 | 130.41 | 251,031 |
| 25 Jan 2024 | 131.52 | 132.15 | 130.85 | 131.93 | 129.50 | 45,593 |
| 24 Jan 2024 | 132.70 | 132.75 | 131.10 | 132.70 | 130.26 | 438,185 |
| 23 Jan 2024 | 129.93 | 133.10 | 130.00 | 131.73 | 129.30 | 112,802 |
| 22 Jan 2024 | 126.90 | 129.30 | 126.60 | 128.80 | 126.43 | 57,492 |
| 19 Jan 2024 | 128.25 | 128.35 | 125.85 | 126.30 | 123.98 | 38,611 |
| 18 Jan 2024 | 126.55 | 128.05 | 126.20 | 126.55 | 124.22 | 46,811 |
| 17 Jan 2024 | 126.35 | 126.65 | 125.70 | 126.35 | 124.03 | 55,914 |
| 16 Jan 2024 | 128.70 | 129.15 | 127.20 | 129.07 | 126.70 | 32,120 |
| 15 Jan 2024 | 130.40 | 130.45 | 129.00 | 129.63 | 127.24 | 44,833 |
| 12 Jan 2024 | 128.55 | 130.85 | 128.40 | 129.02 | 126.65 | 385,900 |
| 11 Jan 2024 | 130.65 | 130.85 | 128.21 | 130.30 | 127.90 | 64,951 |
| 10 Jan 2024 | 129.27 | 129.70 | 128.50 | 129.27 | 126.90 | 54,049 |
| 09 Jan 2024 | 127.78 | 130.40 | 127.05 | 129.57 | 127.19 | 106,459 |
| 08 Jan 2024 | 126.30 | 127.50 | 124.90 | 126.60 | 124.27 | 56,033 |
| 05 Jan 2024 | 125.32 | 126.80 | 124.55 | 125.63 | 123.32 | 44,289 |
| 04 Jan 2024 | 124.65 | 126.65 | 125.30 | 125.57 | 123.27 | 25,023 |
| 03 Jan 2024 | 128.00 | 128.59 | 124.55 | 126.25 | 123.93 | 130,150 |
| 02 Jan 2024 | 129.57 | 129.80 | 127.75 | 129.32 | 126.95 | 24,664 |
| 29 Dec 2023 | 128.15 | 129.15 | 128.35 | 128.10 | 125.74 | 12,444 |
| 28 Dec 2023 | 128.65 | 128.85 | 127.80 | 128.70 | 126.33 | 68,255 |
| 27 Dec 2023 | 127.53 | 128.75 | 127.00 | 128.25 | 125.89 | 74,533 |
| 22 Dec 2023 | 126.35 | 127.25 | 125.85 | 126.40 | 124.08 | 109,399 |
| 21 Dec 2023 | 125.63 | 127.25 | 125.20 | 126.25 | 123.93 | 51,215 |
| 20 Dec 2023 | 124.65 | 126.65 | 125.20 | 125.93 | 123.61 | 80,969 |
| 19 Dec 2023 | 123.38 | 124.95 | 123.10 | 124.40 | 122.11 | 61,160 |
| 18 Dec 2023 | 121.68 | 123.85 | 121.35 | 123.47 | 121.20 | 18,639 |
| 15 Dec 2023 | 122.90 | 124.10 | 120.90 | 122.05 | 119.81 | 54,348 |
| 14 Dec 2023 | 120.30 | 123.60 | 121.45 | 122.35 | 120.10 | 69,355 |
| 13 Dec 2023 | 119.68 | 120.40 | 118.80 | 119.47 | 117.28 | 68,050 |
| 12 Dec 2023 | 119.57 | 120.05 | 118.60 | 119.93 | 117.72 | 107,373 |
| 11 Dec 2023 | 120.85 | 120.45 | 119.10 | 119.28 | 117.08 | 38,864 |
| *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.