0R50.IL - TELE COLUMBUS AG TELE COLUMBUS

IOB - IOB Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20191.97701.97701.97701.97701.9770100
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
25 Jul 20191.86501.92801.86501.91051.91053,266
24 Jul 20191.75001.80801.75001.76701.76705,765
23 Jul 20191.76301.76301.76301.76801.768060,661
22 Jul 20191.81501.81501.81501.81501.8150-
19 Jul 20191.79801.82601.79801.81501.81508,651
18 Jul 20191.89971.89971.89971.89101.891052,000
17 Jul 20191.90001.90001.90001.91351.913568,000
16 Jul 20191.95031.98371.95031.95751.957522,360
15 Jul 20191.95071.95331.95071.95051.950510,986
12 Jul 20191.98341.98711.96001.96101.961034,737
11 Jul 20191.99802.00881.99292.03152.031529,311
10 Jul 20191.97802.06801.96652.05702.057040,684
09 Jul 20191.90471.93011.90471.91251.912527,910
08 Jul 20192.00212.00212.00211.99851.998510,692
05 Jul 20192.05602.05602.01892.03152.031514,560
04 Jul 20191.91302.01601.89001.99651.996546,519
03 Jul 20191.87601.88201.86501.90051.9005352,055
02 Jul 20191.87501.88601.78731.85101.851089,034
01 Jul 20191.77201.81401.77201.77001.77001,549
28 Jun 20191.78301.80771.77001.77201.772010,257
27 Jun 20191.70701.77801.70701.80001.80001,939
26 Jun 20191.67301.68201.64701.69401.694010,038
25 Jun 20191.63231.63231.63231.65701.6570119
24 Jun 20191.66901.66901.61811.62651.62653,278
21 Jun 20191.66191.66191.65661.65301.65302,389
20 Jun 20191.65901.67201.65521.65801.65801,337
19 Jun 20191.56501.63301.56501.61901.619011,310
18 Jun 20191.59501.59901.57501.56801.56803,490
17 Jun 20191.70001.70001.61901.60301.603042,012
14 Jun 20191.78751.82501.70501.69601.69601,158,554
13 Jun 20191.75001.86701.75001.86051.8605805,085
12 Jun 20191.59801.65301.59801.66051.6605256,218
11 Jun 20191.45001.60351.45001.61201.6120366,603
10 Jun 20191.42451.42451.42451.42451.4245-
07 Jun 20191.47901.47901.40671.42451.42457,965
06 Jun 20191.37301.37301.35001.35751.35752,334
05 Jun 20191.32001.44601.32001.42151.4215517,421
04 Jun 20191.29501.33511.28301.33501.33501,048,826
03 Jun 20191.34301.34301.28601.29301.293012,675
31 May 20191.37301.37301.30611.32001.3200152,189
30 May 20191.31701.34201.31401.31051.31052,118
29 May 20191.48401.48801.48401.46251.46251,295
28 May 20191.54601.54601.49801.53301.53301,314
24 May 20191.59401.59401.52501.53001.53002,024
23 May 20191.54001.59101.54001.58451.584555,187
22 May 20191.53031.62001.53031.56601.56601,604,179
21 May 20191.57001.57001.51491.53001.5300120,129
20 May 20191.63201.63201.55001.55551.555557,120
17 May 20191.65801.66401.62571.64701.647068,169
16 May 20191.68731.72261.68731.69901.699010,044
15 May 20191.60301.63901.60301.63351.63358,998
14 May 20191.62601.62601.59061.59351.5935100,906
13 May 20191.63581.63581.59001.60101.6010107,971
10 May 20191.64651.64651.62101.64601.6460170,179
09 May 20191.67991.67991.62801.62551.6255204,386
08 May 20191.69441.69681.66491.66851.6685210,525
07 May 20191.79001.83501.67301.70251.702562,096
03 May 20191.87701.88231.82201.81901.819084,484
02 May 20191.92511.92511.87501.87651.876580,508
01 May 20191.91151.91151.91151.91151.9115-
30 Apr 20191.87501.92001.87501.91151.9115189,138
29 Apr 20191.87301.88501.86301.88701.8870253,046
26 Apr 20191.84591.92951.83191.86951.8695185,710
25 Apr 20191.81901.85241.80801.82651.826513,633
24 Apr 20191.89061.89201.82801.83751.8375177,659
23 Apr 20191.93131.95101.90601.90751.9075205,440
18 Apr 20192.03402.03401.90201.90251.9025141,734
17 Apr 20192.04002.15432.03212.10802.1080640,467
16 Apr 20191.89431.91231.84001.89501.8950704,538
15 Apr 20191.68081.68081.66901.67351.673528,581
12 Apr 20191.65101.72001.65101.67351.6735173,781
11 Apr 20191.61801.65401.61801.64901.649047,817
10 Apr 20191.60501.60501.59701.59551.595541,491
09 Apr 20191.59201.64201.59201.62551.625555,307
08 Apr 20191.61101.61101.59001.60701.607050,304
05 Apr 20191.61901.67201.61901.65101.651056,241
04 Apr 20191.55801.61001.55201.61101.611013,685
03 Apr 20191.64001.64001.53001.54951.5495211,832
02 Apr 20191.48801.59001.48401.58151.581523,185
01 Apr 20191.64001.68001.50601.54351.543512,310
29 Mar 20191.81601.81801.60601.61601.616023,091
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes