UK Markets open in 1 hr 42 mins

ISS A/S (0QRS.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
152.30-1.38 (-0.89%)
At close: 05:54PM GMT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023------
26 Jan 2023153.27154.50151.95152.30152.3030,043
25 Jan 2023154.20154.40151.60153.68153.6841,878
24 Jan 2023156.80156.50152.50153.88153.88769,138
23 Jan 2023159.68160.30156.50157.63157.6374,165
20 Jan 2023153.88155.90154.40153.88153.8833,905
19 Jan 2023153.77154.65152.00153.77153.77148,993
18 Jan 2023152.10156.50152.70156.50156.5041,599
17 Jan 2023149.63151.45148.90151.38151.3856,724
16 Jan 2023149.02149.95148.60149.02149.0243,071
13 Jan 2023147.27149.60147.05149.43149.4355,444
12 Jan 2023147.52148.36147.15147.52147.5289,431
11 Jan 2023147.07147.40144.60145.63145.63259,681
10 Jan 2023150.15150.20147.02147.88147.88100,013
09 Jan 2023152.05152.50150.15152.05152.05122,073
06 Jan 2023149.88151.35148.55149.88149.8865,173
05 Jan 2023150.25151.20149.30150.25150.2554,107
04 Jan 2023151.43153.60150.15150.75150.7529,316
03 Jan 2023150.25152.20149.60150.25150.2574,834
30 Dec 2022146.95147.75146.95147.23147.2348,904
29 Dec 2022146.95148.15146.95146.55146.5578,848
28 Dec 2022148.35148.45146.90148.35148.3593,756
23 Dec 2022146.40148.50146.80146.40146.4017,609
22 Dec 2022148.60149.25146.80148.60148.6016,201
21 Dec 2022145.63149.40146.55147.93147.9368,859
20 Dec 2022145.48146.45144.95146.20146.20668,370
19 Dec 2022146.05148.30146.55147.02147.0249,209
16 Dec 2022146.30146.50144.95146.30146.3084,097
15 Dec 2022148.40149.20145.20145.48145.48146,092
14 Dec 2022152.55153.20148.50148.50148.50144,521
13 Dec 2022155.63156.00151.90152.75152.75753,966
12 Dec 2022156.15156.85155.10156.40156.4028,463
09 Dec 2022155.27157.40155.55156.65156.6535,748
08 Dec 2022154.55156.25154.40154.85154.8569,172
07 Dec 2022153.68155.95153.95155.82155.8221,877
06 Dec 2022153.68155.15153.30153.68153.68403,284
05 Dec 2022155.32156.15154.15155.32155.32206,536
02 Dec 2022153.68156.20154.05156.05156.0562,130
01 Dec 2022155.38156.30153.65155.32155.3222,369
30 Nov 2022153.13155.50152.45155.32155.3247,940
29 Nov 2022150.20153.55150.50152.40152.4013,228
28 Nov 2022151.43152.15150.00151.02151.0215,347
25 Nov 2022150.05151.90150.85150.05150.0524,736
24 Nov 2022148.80150.85148.60148.80148.8057,950
23 Nov 2022148.30149.65148.10148.55148.5550,640
22 Nov 2022145.77148.60146.40148.40148.40125,528
21 Nov 2022145.82147.05144.70145.73145.7360,645
18 Nov 2022145.73146.90144.25145.13145.1327,350
17 Nov 2022148.45148.50144.68145.57145.5765,361
16 Nov 2022145.77146.63145.00146.10146.1064,314
15 Nov 2022145.57146.40144.50144.85144.85186,766
14 Nov 2022143.77147.00141.40147.13147.1380,917
11 Nov 2022146.75146.90143.50143.63143.63255,837
10 Nov 2022145.38148.05144.45147.23147.23213,751
09 Nov 2022149.18148.80144.54144.55144.55156,097
08 Nov 2022147.23149.45147.00148.10148.101,158,532
07 Nov 2022137.88145.55135.35142.25142.25231,980
04 Nov 2022139.13142.20137.20141.32141.3231,487
03 Nov 2022140.05140.10135.85136.75136.75145,717
02 Nov 2022138.20138.25135.24136.00136.0039,676
01 Nov 2022139.38139.95136.60137.27137.2781,385
31 Oct 2022139.63140.45137.75139.07139.0764,324
28 Oct 2022133.82138.40133.55138.50138.5065,378
27 Oct 2022134.75135.40134.45134.95134.9569,698
26 Oct 2022133.02135.65132.75134.75134.7557,940
25 Oct 2022132.90132.95132.05132.80132.8027,044
24 Oct 2022131.38132.70130.40132.10132.1038,481
21 Oct 2022128.70130.35127.35129.38129.3886,786
20 Oct 2022131.23131.05129.35131.02131.0234,215
19 Oct 2022134.85135.75131.50132.85132.85108,429
18 Oct 2022129.52132.50129.05131.38131.3864,429
17 Oct 2022124.70128.70124.55128.40128.4055,070
14 Oct 2022122.00125.20121.55123.78123.7852,507
13 Oct 2022118.00121.35116.50119.53119.53101,004
12 Oct 2022119.63120.30118.25119.68119.6884,661
11 Oct 2022117.93120.45117.10119.57119.5770,922
10 Oct 2022117.32119.65116.75118.55118.5547,602
07 Oct 2022119.38120.80117.50118.50118.5080,884
06 Oct 2022120.80121.90119.05120.80120.8048,596
05 Oct 2022121.82122.30119.45120.10120.1079,008
04 Oct 2022120.20122.85120.10121.88121.88229,112
03 Oct 2022116.65118.50114.50117.88117.88106,288
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...