0R50.IL - TELE COLUMBUS AG TELE COLUMBUS

IOB - IOB Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20193.34003.38853.29413.35103.3510527,388
12 Dec 20193.32903.35503.20063.33103.3310116,976
11 Dec 20193.26303.30003.21003.35103.3510251,178
10 Dec 20193.14303.16683.03983.26703.26709,372
09 Dec 20193.28303.29803.19773.15403.154019,587
06 Dec 20193.31403.30803.22003.26503.265028,690
05 Dec 20193.16303.31403.14553.31003.3100354,512
04 Dec 20192.92703.15003.01803.14203.142018,149
03 Dec 20192.89502.93402.87442.90002.900035,311
02 Dec 20192.91203.01802.84402.89802.898081,268
29 Nov 20192.52902.90402.61202.91402.9140188,613
28 Nov 20192.41202.50002.30002.44502.44502,917,872
27 Nov 20192.40402.40002.40002.40002.4000500,000
26 Nov 20192.29862.29862.29862.29862.2986-
25 Nov 20192.27602.32802.29862.29862.29867,680
22 Nov 20192.30202.29402.25002.26002.26004,934
21 Nov 20192.31002.33002.26202.29102.291019,389
20 Nov 20192.29302.28602.25202.31302.31308,702
19 Nov 20192.34202.33602.31602.30902.3090720
18 Nov 20192.48802.48402.33602.35402.354089,803
15 Nov 20192.35402.41002.38592.39102.39109,213
14 Nov 20192.40802.38802.35992.33402.33406,148
13 Nov 20192.46002.45202.40002.41802.4180910,225
12 Nov 20192.45402.52002.45602.45302.4530112,848
11 Nov 20192.45002.46802.41002.45702.45701,348,126
08 Nov 20192.40202.40202.40202.40202.4020-
07 Nov 20192.43002.43742.37202.40202.40201,497,597
06 Nov 20192.48002.47802.39002.43402.43403,288,295
05 Nov 20192.27902.48002.32002.48602.4860154,206
04 Nov 20192.14702.28602.20382.26402.264059,075
01 Nov 20192.13502.12002.12002.12102.121027,095
31 Oct 20192.07502.11602.10802.12702.12701,841
30 Oct 20192.13602.17402.05402.06502.065025,016
29 Oct 20192.23902.13602.11202.15302.15301,570
28 Oct 20192.23102.23102.23102.23102.2310-
25 Oct 20192.27802.35002.24402.23102.231027,835
24 Oct 20192.11802.07802.04602.02952.0295183,488
23 Oct 20192.06702.09602.08502.11002.1100229,461
22 Oct 20192.11002.09802.09802.09602.096024,196
21 Oct 20191.96852.12002.01402.11802.118034,832
18 Oct 20191.77152.02601.96501.98701.98701,119,453
17 Oct 20191.75051.80001.70001.78751.78751,817,072
16 Oct 20191.79451.79451.79451.79451.7945-
15 Oct 20191.76901.77501.77501.79451.794510
14 Oct 20191.74051.80001.71841.77201.77207,648
11 Oct 20191.78051.80001.75001.76001.7600696,259
10 Oct 20191.72701.78441.75201.76601.7660105,749
09 Oct 20191.76001.70401.70401.72001.7200202
08 Oct 20191.75451.77001.73701.75851.758528,278
07 Oct 20191.80701.75001.73901.75551.755526,210
04 Oct 20191.66951.81001.71651.80401.804014,699
03 Oct 20191.66851.66851.66851.66851.6685-
02 Oct 20191.67051.65701.65701.66851.66852,428
01 Oct 20191.70051.70051.70051.70051.7005-
30 Sep 20191.70051.70051.70051.70051.7005-
27 Sep 20191.70051.70051.70051.70051.7005-
26 Sep 20191.68401.69401.69401.70051.70059,177
25 Sep 20191.58851.69001.66701.68001.680041,725
24 Sep 20191.62951.62811.58081.59251.59252,318
23 Sep 20191.67851.67851.67851.67851.6785-
20 Sep 20191.72001.68401.66001.67851.67851,229,197
19 Sep 20191.72801.73501.71601.70451.704531,118
18 Sep 20191.64501.71601.69421.69401.6940172,148
17 Sep 20191.75251.74781.67201.68101.681073,322
16 Sep 20191.75551.77601.75001.76301.76301,189,088
13 Sep 20191.76201.77801.77131.75851.758580,806
12 Sep 20191.76501.80001.74091.76001.7600115,438
11 Sep 20191.77101.77751.75201.74951.7495557,051
10 Sep 20191.78251.79661.75101.75551.7555152,506
09 Sep 20191.80251.79511.79001.80901.8090103,906
06 Sep 20191.81001.83101.79501.80701.807042,199
05 Sep 20191.79151.80831.80001.81401.814031,204
04 Sep 20191.75451.80001.76261.79551.795560,169
03 Sep 20191.79151.90691.74811.73501.7350292,036
02 Sep 20191.86951.90501.87721.82451.8245650,545
30 Aug 20191.85851.89401.78451.86951.8695144,048
29 Aug 20191.89501.89341.81701.82951.829546,690
28 Aug 20191.93001.92201.91091.91751.917522,385
27 Aug 20191.87451.93601.90021.92001.92001,589
23 Aug 20191.94951.93321.91101.93901.939013,672
22 Aug 20191.97501.98821.97201.94851.94856,282
21 Aug 20191.92002.00401.99601.99851.9985887
20 Aug 20191.93551.97701.91001.92901.929027,025
19 Aug 20191.96901.97001.93801.94251.942512,046
16 Aug 20191.89001.93501.93501.94151.94152,054
15 Aug 20191.99251.87001.87001.86951.869531,418
14 Aug 20192.04902.00002.00001.98101.9810265,646
13 Aug 20192.01852.03402.01892.02202.02207,075
12 Aug 20191.99702.01402.01402.02752.0275382
09 Aug 20192.02002.00402.00002.02152.02155,836
08 Aug 20192.05702.03602.01602.01802.01804,113
07 Aug 20192.02402.03602.03602.01852.0185809
06 Aug 20192.03602.01222.01002.00802.008011,001
05 Aug 20192.01852.01202.00002.02202.022022,104
02 Aug 20192.00052.02002.00652.01852.01859,654
01 Aug 20192.02402.02982.02982.02002.02002,411
31 Jul 20191.95402.04121.95202.03952.03956,491
30 Jul 20191.95551.95701.95701.96701.96702,903
29 Jul 20192.02152.06761.94101.94951.94959,592
26 Jul 20191.94302.00401.94302.00252.00252,204
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more