UK Markets open in 23 mins

ISS A/S (0QRS.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
118.44+0.66 (+0.56%)
At close: 05:45PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022------
30 Sept 2022117.93119.30116.90117.93117.9375,816
29 Sept 2022118.05118.95116.10117.78117.7884,668
28 Sept 2022120.45120.70115.70117.78117.78233,652
27 Sept 2022123.72124.15120.70121.32121.3256,513
26 Sept 2022120.50124.75120.15124.25124.25127,119
23 Sept 2022124.55124.50121.15121.82121.8267,889
22 Sept 2022123.78126.95123.25125.53125.53102,239
21 Sept 2022128.70128.90125.50126.60126.6091,946
20 Sept 2022132.85133.75129.70130.90130.90131,436
16 Sept 2022133.63133.05130.40130.70130.7084,337
15 Sept 2022133.07135.35133.25135.07135.0731,464
14 Sept 2022133.93135.15132.45134.05134.0559,733
13 Sept 2022138.05137.95134.75135.52135.5262,143
12 Sept 2022138.20139.06136.70138.60138.6080,232
09 Sept 2022132.80136.45133.00134.70134.70103,723
08 Sept 2022132.70133.80131.45131.27131.2769,998
07 Sept 2022131.73132.30130.65131.73131.7319,048
06 Sept 2022129.88132.75130.35131.68131.6815,574
05 Sept 2022128.30130.80128.20130.20130.20124,312
02 Sept 2022129.27131.95129.15131.27131.2740,695
01 Sept 2022128.50129.15127.85128.50128.5024,860
31 Aug 2022130.50131.20129.55130.50130.5010,910
30 Aug 2022129.63131.05129.60129.63129.6321,512
26 Aug 2022133.38133.00130.65131.32131.3225,987
25 Aug 2022134.20137.65132.95133.23133.2323,642
24 Aug 2022131.48132.55131.20132.10132.102,963
23 Aug 2022130.85133.30131.90131.73131.7320,683
22 Aug 2022135.27134.40131.35132.40132.4037,920
19 Aug 2022137.48137.60134.75136.20136.20109,118
18 Aug 2022140.40139.95137.35138.55138.5529,353
17 Aug 2022143.57143.55140.40141.43141.4344,729
16 Aug 2022141.93143.85142.10144.05144.0558,372
15 Aug 2022142.40142.90139.75142.50142.50149,620
12 Aug 2022140.20143.15138.20141.38141.38280,300
11 Aug 2022136.35140.20135.25139.23139.23254,626
10 Aug 2022127.88130.98127.45129.52129.5278,157
09 Aug 2022128.60129.30128.10128.60128.6029,932
08 Aug 2022129.52129.85128.00127.78127.7841,846
05 Aug 2022131.57131.18128.95129.57129.5767,390
04 Aug 2022129.77132.40130.80131.63131.63174,009
03 Aug 2022127.38129.50127.10129.38129.38145,233
02 Aug 2022126.75128.75126.30128.20128.20290,459
01 Aug 2022126.35127.75125.55126.25126.2585,482
29 Jul 2022122.80127.00123.55126.60126.60116,078
28 Jul 2022120.30121.60120.29120.30120.3031,512
27 Jul 2022120.60121.05119.10120.60120.6098,556
26 Jul 2022119.38120.80119.46121.07121.07135,993
25 Jul 2022118.45119.60118.30118.45118.4547,388
22 Jul 2022119.82119.83118.15119.78119.7835,180
21 Jul 2022119.57119.85118.01117.93117.9334,080
20 Jul 2022118.20121.45119.50119.63119.6355,265
19 Jul 2022117.82120.65117.85119.32119.3288,537
18 Jul 2022118.75119.65118.02118.75118.7541,862
15 Jul 2022114.20117.40113.80116.35116.3546,649
14 Jul 2022115.43116.45113.55113.63113.6359,687
13 Jul 2022116.60117.75114.60114.90114.9083,726
12 Jul 2022113.82116.05112.75114.80114.80177,443
11 Jul 2022115.57116.50113.75113.82113.82110,648
08 Jul 2022115.63118.30115.60117.43117.43238,640
07 Jul 2022114.20116.40114.60115.78115.7858,022
06 Jul 2022113.43114.40113.15113.43113.43109,032
05 Jul 2022116.25117.20112.45113.18113.18155,079
04 Jul 2022114.30116.35115.20116.60116.60104,578
01 Jul 2022110.40115.75111.90114.85114.85274,931
30 Jun 2022113.03112.90110.40111.38111.38132,479
29 Jun 2022117.18118.20115.10115.47115.4779,832
28 Jun 2022117.43119.80117.30119.38119.38207,468
27 Jun 2022116.65117.75115.95116.85116.8583,616
24 Jun 2022114.20116.25114.10115.82115.8232,932
23 Jun 2022115.28115.45112.85113.57113.57110,939
22 Jun 2022116.55116.90113.70115.07115.07118,789
21 Jun 2022116.70120.95117.90120.15120.15261,085
20 Jun 2022115.13116.70114.85116.75116.75158,691
17 Jun 2022113.22115.80113.05114.20114.2082,265
16 Jun 2022116.00115.40113.25114.65114.6594,044
15 Jun 2022115.18117.10113.05116.70116.7082,218
14 Jun 2022117.53117.05112.62114.45114.45127,683
13 Jun 2022119.47118.32115.95116.10116.10189,330
10 Jun 2022125.07124.35120.45120.85120.85195,105
09 Jun 2022124.90127.05125.20127.07127.0780,092
08 Jun 2022127.78128.60125.20126.05126.0583,044
07 Jun 2022124.45127.90124.98127.03127.03133,289
06 Jun 2022124.70124.70124.70124.70124.70-
01 Jun 2022126.60127.50124.60124.70124.7083,345
31 May 2022127.03128.55126.00127.03127.03178,542
30 May 2022129.73129.60127.00127.82127.82168,148
27 May 2022125.53125.53125.53125.53125.53-
26 May 2022125.53125.53125.53125.53125.53-
25 May 2022125.82126.75123.35125.53125.5381,859
24 May 2022125.53126.35123.75125.32125.3290,554
23 May 2022129.23128.70126.25127.32127.32190,882
20 May 2022129.02129.55127.35129.02129.02276,455
19 May 2022130.20130.85126.95128.25128.25257,431
18 May 2022133.48134.95128.65129.57129.57285,194
17 May 2022131.82134.85131.80133.73133.73229,828
16 May 2022128.20131.40128.05129.82129.82183,323
13 May 2022126.15126.15126.15126.15126.15-
12 May 2022124.50127.60124.65126.15126.15507,667
11 May 2022123.32127.50123.85126.70126.70338,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...