UK markets closed

ISS A/S (0QRS.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
141.38+2.15 (+1.54%)
At close: 06:45PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022140.80143.15138.20141.38141.38383,800
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
10 May 2022123.43123.10120.15121.63121.63343,798
09 May 2022125.47125.85122.45123.43123.43213,451
06 May 2022128.30129.30125.60126.35126.35407,762
05 May 2022132.30132.90129.70130.35130.35467,899
04 May 2022132.75133.90129.90132.40132.40899,564
03 May 2022122.25133.45120.95133.18133.181,342,776
29 Apr 2022117.18118.35117.15117.18117.18211,138
28 Apr 2022114.05116.30113.50115.53115.53381,210
27 Apr 2022116.00114.95110.00112.65112.65450,051
26 Apr 2022118.05118.15115.30116.25116.25348,274
25 Apr 2022118.85121.00116.50118.40118.40483,883
22 Apr 2022121.78124.20120.95121.38121.38167,587
21 Apr 2022119.28127.05119.20124.55124.55301,844
20 Apr 2022114.00120.80114.05119.22119.22301,947
19 Apr 2022110.20112.82109.00111.63111.63401,671
14 Apr 2022110.45110.45110.45110.45110.45-
13 Apr 2022113.93112.95109.71110.45110.45131,990
12 Apr 2022112.80113.95111.40112.80112.80216,923
11 Apr 2022115.07114.95112.55114.40114.40112,107
08 Apr 2022115.03115.80113.85114.35114.35109,605
07 Apr 2022114.60116.35112.70113.57113.57109,916
06 Apr 2022116.75116.90112.05112.75112.75232,184
05 Apr 2022118.55119.25116.15117.03117.03105,775
04 Apr 2022119.47119.88117.40117.47117.47145,923
01 Apr 2022120.15120.45118.50118.75118.75168,110
31 Mar 2022119.88121.40118.80120.55120.55222,243
30 Mar 2022119.63121.35119.05121.03121.03145,724
29 Mar 2022116.60121.20116.05121.07121.07135,430
28 Mar 2022115.32116.95115.19116.55116.55147,164
25 Mar 2022114.40116.00113.85115.03115.03142,782
24 Mar 2022118.10118.45114.05114.25114.25110,085
23 Mar 2022120.05120.10117.65118.10118.10174,590
22 Mar 2022117.38121.00117.95119.72119.72275,601
21 Mar 2022115.28118.25116.60118.20118.2096,932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...