UK markets open in 6 hours 40 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,312.20 +2.60 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,145.50 +631.95 (+1.36%)
Grenke AG (0R97.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 21.48 | 21.48 | 18 |
| 02 May 2024 | 0.47 Dividend | |||||
| 01 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.58 | - |
| 30 Apr 2024 | 22.10 | 22.30 | 21.90 | 22.05 | 21.58 | 552 |
| 29 Apr 2024 | 22.00 | 22.10 | 21.35 | 22.00 | 21.53 | 311 |
| 26 Apr 2024 | 21.77 | 22.00 | 21.80 | 22.05 | 21.58 | 2,631 |
| 25 Apr 2024 | 22.20 | 22.10 | 21.70 | 21.67 | 21.21 | 940 |
| 24 Apr 2024 | 22.45 | 22.45 | 22.20 | 22.15 | 21.68 | 14,359 |
| 23 Apr 2024 | 22.35 | 22.50 | 22.40 | 22.35 | 21.87 | 308 |
| 22 Apr 2024 | 22.40 | 22.70 | 22.25 | 22.30 | 21.82 | 3,176 |
| 19 Apr 2024 | 22.20 | 22.39 | 22.20 | 22.25 | 21.78 | 6,226 |
| 18 Apr 2024 | 22.35 | 22.50 | 22.35 | 22.45 | 21.97 | 1,178 |
| 17 Apr 2024 | 22.40 | 22.70 | 22.40 | 22.65 | 22.17 | 986 |
| 16 Apr 2024 | 22.15 | 22.50 | 22.15 | 22.40 | 21.92 | 1,108 |
| 15 Apr 2024 | 22.65 | 22.90 | 22.55 | 22.65 | 22.17 | 1,597 |
| 12 Apr 2024 | 22.90 | 23.15 | 22.55 | 22.70 | 22.22 | 1,018 |
| 11 Apr 2024 | 23.23 | 23.20 | 22.75 | 22.80 | 22.31 | 9,626 |
| 10 Apr 2024 | 23.27 | 23.40 | 23.05 | 23.13 | 22.63 | 3,195 |
| 09 Apr 2024 | 23.08 | 23.40 | 22.95 | 23.33 | 22.83 | 1,941 |
| 08 Apr 2024 | 22.95 | 23.35 | 22.90 | 23.17 | 22.68 | 2,323 |
| 05 Apr 2024 | 23.23 | 23.35 | 22.90 | 22.95 | 22.46 | 932 |
| 04 Apr 2024 | 23.42 | 23.85 | 23.40 | 23.63 | 23.12 | 2,383 |
| 03 Apr 2024 | 23.42 | 23.35 | 22.95 | 23.08 | 22.58 | 375 |
| 02 Apr 2024 | 24.25 | 24.25 | 23.50 | 23.67 | 23.17 | 968 |
| 28 Mar 2024 | 24.75 | 24.90 | 24.05 | 24.40 | 23.88 | 1,407 |
| 27 Mar 2024 | 24.10 | 24.65 | 24.30 | 24.80 | 24.27 | 886 |
| 26 Mar 2024 | 23.52 | 24.20 | 23.45 | 24.15 | 23.64 | 23 |
| 25 Mar 2024 | 23.27 | 23.90 | 23.40 | 23.73 | 23.22 | 159 |
| 22 Mar 2024 | 22.80 | 23.35 | 23.00 | 23.23 | 22.73 | 349 |
| 21 Mar 2024 | 22.40 | 22.80 | 22.30 | 22.60 | 22.12 | 298 |
| 20 Mar 2024 | 23.08 | 22.90 | 22.45 | 22.30 | 21.82 | 603 |
| 19 Mar 2024 | 23.17 | 23.05 | 22.70 | 22.80 | 22.31 | 599 |
| 18 Mar 2024 | 23.52 | 24.40 | 23.10 | 22.95 | 22.46 | 601 |
| 15 Mar 2024 | 23.23 | 23.50 | 22.95 | 23.42 | 22.93 | 3,110 |
| 14 Mar 2024 | 23.67 | 23.80 | 23.05 | 23.02 | 22.53 | 1,303 |
| 13 Mar 2024 | 23.73 | 23.95 | 23.50 | 23.58 | 23.07 | 1,912 |
| 12 Mar 2024 | 22.85 | 24.00 | 22.85 | 23.83 | 23.32 | 1,328 |
| 11 Mar 2024 | 22.95 | 23.15 | 22.65 | 22.85 | 22.36 | 6,097 |
| 08 Mar 2024 | 22.35 | 22.80 | 21.85 | 22.65 | 22.17 | 2,191 |
| 07 Mar 2024 | 22.45 | 22.85 | 22.20 | 22.45 | 21.97 | 1,664 |
| 06 Mar 2024 | 22.25 | 22.60 | 22.15 | 22.45 | 21.97 | 1,294 |
| 05 Mar 2024 | 22.40 | 22.55 | 22.20 | 22.35 | 21.87 | 629 |
| 04 Mar 2024 | 22.55 | 22.55 | 22.50 | 22.55 | 22.07 | 42 |
| 01 Mar 2024 | 22.70 | 22.80 | 22.50 | 22.45 | 21.97 | 1,648 |
| 29 Feb 2024 | 22.60 | 22.80 | 22.65 | 22.60 | 22.12 | 530 |
| 28 Feb 2024 | 22.80 | 22.85 | 22.55 | 22.55 | 22.07 | 975 |
| 27 Feb 2024 | 22.75 | 22.95 | 22.25 | 22.80 | 22.31 | 776 |
| 26 Feb 2024 | 23.17 | 23.00 | 22.75 | 22.95 | 22.46 | 1,019 |
| 23 Feb 2024 | 23.27 | 23.30 | 23.10 | 23.13 | 22.63 | 38 |
| 22 Feb 2024 | 23.63 | 23.45 | 23.30 | 23.42 | 22.93 | 73 |
| 21 Feb 2024 | 23.83 | 23.85 | 23.55 | 23.77 | 23.27 | 369 |
| 20 Feb 2024 | 23.92 | 24.20 | 23.80 | 24.05 | 23.54 | 166 |
| 19 Feb 2024 | 23.88 | 24.05 | 23.70 | 24.15 | 23.64 | 95 |
| 16 Feb 2024 | 24.00 | 24.10 | 23.80 | 24.00 | 23.49 | 1,771 |
| 15 Feb 2024 | 24.05 | 24.10 | 23.30 | 23.88 | 23.37 | 815 |
| 14 Feb 2024 | 23.52 | 24.20 | 24.00 | 24.15 | 23.64 | 1,504 |
| 13 Feb 2024 | 24.00 | 24.00 | 23.35 | 23.58 | 23.07 | 281 |
| 12 Feb 2024 | 23.42 | 24.05 | 23.85 | 23.92 | 23.42 | 234 |
| 09 Feb 2024 | 23.63 | 23.55 | 23.35 | 23.48 | 22.97 | 216 |
| 08 Feb 2024 | 23.52 | 23.80 | 23.50 | 23.58 | 23.07 | 2,785 |
| 07 Feb 2024 | 24.30 | 24.85 | 23.35 | 23.48 | 22.97 | 6,459 |
| 06 Feb 2024 | 22.90 | 24.45 | 22.65 | 24.40 | 23.88 | 64,285 |
| 05 Feb 2024 | 23.02 | 22.98 | 22.80 | 22.95 | 22.46 | 4,267 |
| 02 Feb 2024 | 22.85 | 23.05 | 22.75 | 22.95 | 22.46 | 294 |
| 01 Feb 2024 | 23.17 | 23.35 | 22.40 | 22.75 | 22.27 | 1,820 |
| 31 Jan 2024 | 22.70 | 22.55 | 22.40 | 22.65 | 22.17 | 20,230 |
| 30 Jan 2024 | 22.80 | 22.85 | 22.65 | 22.80 | 22.31 | 545 |
| 29 Jan 2024 | 22.90 | 22.95 | 22.65 | 22.75 | 22.27 | 298 |
| 26 Jan 2024 | 22.95 | 23.15 | 22.75 | 23.17 | 22.68 | 871 |
| 25 Jan 2024 | 23.33 | 23.30 | 22.95 | 22.90 | 22.41 | 466 |
| 24 Jan 2024 | 23.08 | 23.45 | 23.20 | 23.42 | 22.93 | 65 |
| 23 Jan 2024 | 23.08 | 23.25 | 22.95 | 23.17 | 22.68 | 501 |
| 22 Jan 2024 | 22.80 | 23.50 | 23.05 | 23.02 | 22.53 | 174 |
| 19 Jan 2024 | 23.08 | 23.25 | 22.50 | 22.85 | 22.36 | 2,241 |
| 18 Jan 2024 | 23.17 | 23.60 | 23.05 | 23.42 | 22.93 | 531 |
| 17 Jan 2024 | 23.38 | 23.25 | 22.75 | 23.08 | 22.58 | 1,580 |
| 16 Jan 2024 | 23.33 | 23.45 | 23.08 | 23.08 | 22.58 | 925 |
| 15 Jan 2024 | 23.65 | 24.25 | 23.40 | 23.63 | 23.12 | 4,444 |
| 12 Jan 2024 | 23.92 | 24.65 | 24.20 | 24.25 | 23.73 | 312 |
| 11 Jan 2024 | 24.40 | 24.45 | 23.90 | 24.00 | 23.49 | 638 |
| 10 Jan 2024 | 24.50 | 24.70 | 24.15 | 24.30 | 23.78 | 1,231 |
| 09 Jan 2024 | 24.25 | 24.80 | 24.35 | 24.55 | 24.03 | 2,860 |
| 08 Jan 2024 | 24.35 | 24.35 | 23.85 | 24.30 | 23.78 | 3,515 |
| 05 Jan 2024 | 24.90 | 24.80 | 24.25 | 24.40 | 23.88 | 2,333 |
| 04 Jan 2024 | 24.55 | 25.00 | 24.55 | 24.75 | 24.22 | 2,748 |
| 03 Jan 2024 | 25.08 | 25.35 | 24.40 | 24.85 | 24.32 | 10,155 |
| 02 Jan 2024 | 25.23 | 25.35 | 24.70 | 25.13 | 24.59 | 1,083 |
| 29 Dec 2023 | 25.13 | 25.15 | 24.90 | 25.08 | 24.54 | 539 |
| 28 Dec 2023 | 25.08 | 25.20 | 24.90 | 25.13 | 24.59 | 334 |
| 27 Dec 2023 | 24.85 | 25.45 | 24.75 | 25.13 | 24.59 | 2,311 |
| 22 Dec 2023 | 25.13 | 25.35 | 24.50 | 24.90 | 24.37 | 3,469 |
| 21 Dec 2023 | 24.60 | 25.20 | 24.30 | 25.02 | 24.49 | 4,409 |
| 20 Dec 2023 | 24.75 | 24.95 | 24.35 | 24.55 | 24.03 | 673 |
| 19 Dec 2023 | 24.20 | 24.75 | 24.50 | 24.50 | 23.98 | 2,390 |
| 18 Dec 2023 | 24.90 | 24.65 | 24.15 | 24.45 | 23.93 | 1,662 |
| 15 Dec 2023 | 24.70 | 25.45 | 24.50 | 25.02 | 24.49 | 6,634 |
| 14 Dec 2023 | 23.38 | 24.70 | 24.05 | 24.55 | 24.03 | 137,648 |
| 13 Dec 2023 | 23.63 | 23.90 | 23.45 | 23.48 | 22.97 | 1,116 |
| 12 Dec 2023 | 24.05 | 24.25 | 23.50 | 23.67 | 23.17 | 1,069 |
| 11 Dec 2023 | 24.15 | 24.70 | 23.30 | 24.00 | 23.49 | 2,326 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.