Deutsche Pfandbriefbank AG (0R9K.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:54PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.5380 | 4.5860 | 4.4660 | 4.5600 | 4.5600 | 14,169 |
| 18 Apr 2024 | 4.4800 | 4.5500 | 4.4660 | 4.5020 | 4.5020 | 47,528 |
| 17 Apr 2024 | 4.5140 | 4.5560 | 4.4640 | 4.5100 | 4.5100 | 75,327 |
| 16 Apr 2024 | 4.7010 | 4.7080 | 4.4940 | 4.5290 | 4.5290 | 109,859 |
| 15 Apr 2024 | 4.8980 | 4.9000 | 4.7915 | 4.8200 | 4.8200 | 148,120 |
| 12 Apr 2024 | 5.0260 | 5.0550 | 4.9000 | 4.9805 | 4.9805 | 64,286 |
| 11 Apr 2024 | 5.0560 | 5.0950 | 4.8820 | 5.0150 | 5.0150 | 215,333 |
| 10 Apr 2024 | 5.0205 | 5.1200 | 5.0150 | 5.0850 | 5.0850 | 81,581 |
| 09 Apr 2024 | 4.8530 | 5.0150 | 4.8580 | 5.0015 | 5.0015 | 71,078 |
| 08 Apr 2024 | 4.7300 | 4.8640 | 4.7000 | 4.8650 | 4.8650 | 51,788 |
| 05 Apr 2024 | 4.8380 | 4.8420 | 4.6900 | 4.7400 | 4.7400 | 308,447 |
| 04 Apr 2024 | 4.7810 | 4.9160 | 4.8000 | 4.8990 | 4.8990 | 40,792 |
| 03 Apr 2024 | 4.6640 | 4.8280 | 4.7020 | 4.7850 | 4.7850 | 61,843 |
| 02 Apr 2024 | 4.9815 | 4.9840 | 4.6240 | 4.6720 | 4.6720 | 110,112 |
| 28 Mar 2024 | 4.9580 | 5.0150 | 4.8680 | 4.9435 | 4.9435 | 126,047 |
| 27 Mar 2024 | 4.6950 | 4.9780 | 4.6780 | 4.9190 | 4.9190 | 175,939 |
| 26 Mar 2024 | 4.5390 | 4.7140 | 4.5250 | 4.6720 | 4.6720 | 112,050 |
| 25 Mar 2024 | 4.3340 | 4.5780 | 4.3500 | 4.4980 | 4.4980 | 103,354 |
| 22 Mar 2024 | 4.2810 | 4.4900 | 4.2880 | 4.3830 | 4.3830 | 98,542 |
| 21 Mar 2024 | 4.2640 | 4.3220 | 4.2400 | 4.2680 | 4.2680 | 38,191 |
| 20 Mar 2024 | 4.1330 | 4.2060 | 4.0480 | 4.1760 | 4.1760 | 63,550 |
| 19 Mar 2024 | 4.3460 | 4.3580 | 4.1676 | 4.1780 | 4.1780 | 37,467 |
| 18 Mar 2024 | 4.5350 | 4.5900 | 4.2960 | 4.3480 | 4.3480 | 61,317 |
| 15 Mar 2024 | 4.4380 | 4.5900 | 4.3800 | 4.4260 | 4.4260 | 121,016 |
| 14 Mar 2024 | 4.4710 | 4.4820 | 4.3660 | 4.4430 | 4.4430 | 23,602 |
| 13 Mar 2024 | 4.4320 | 4.5180 | 4.4360 | 4.4510 | 4.4510 | 46,805 |
| 12 Mar 2024 | 4.2700 | 4.4640 | 4.2540 | 4.4160 | 4.4160 | 334,490 |
| 11 Mar 2024 | 4.3500 | 4.3760 | 4.1540 | 4.3300 | 4.3300 | 69,909 |
| 08 Mar 2024 | 4.4650 | 4.5000 | 4.3360 | 4.4670 | 4.4670 | 140,628 |
| 07 Mar 2024 | 4.3420 | 4.6740 | 4.0580 | 4.5370 | 4.5370 | 330,398 |
| 06 Mar 2024 | 3.8110 | 4.1940 | 3.8040 | 4.1290 | 4.1290 | 109,812 |
| 05 Mar 2024 | 3.7880 | 3.8460 | 3.7820 | 3.7820 | 3.7820 | 47,123 |
| 04 Mar 2024 | 3.8070 | 3.8200 | 3.7420 | 3.7600 | 3.7600 | 94,641 |
| 01 Mar 2024 | 3.8090 | 3.8400 | 3.8000 | 3.8110 | 3.8110 | 71,482 |
| 29 Feb 2024 | 3.7410 | 3.8480 | 3.7440 | 3.8210 | 3.8210 | 55,188 |
| 28 Feb 2024 | 3.7900 | 3.7940 | 3.7140 | 3.7660 | 3.7660 | 62,156 |
| 27 Feb 2024 | 3.7310 | 3.8180 | 3.7180 | 3.7900 | 3.7900 | 42,257 |
| 26 Feb 2024 | 3.8950 | 3.9000 | 3.7320 | 3.7600 | 3.7600 | 55,805 |
| 23 Feb 2024 | 3.8090 | 3.9020 | 3.7500 | 3.8150 | 3.8150 | 52,887 |
| 22 Feb 2024 | 3.7550 | 3.8480 | 3.7360 | 3.8010 | 3.8010 | 54,636 |
| 21 Feb 2024 | 3.7880 | 3.8000 | 3.6760 | 3.7530 | 3.7530 | 68,677 |
| 20 Feb 2024 | 3.7330 | 3.8080 | 3.6900 | 3.7900 | 3.7900 | 151,785 |
| 19 Feb 2024 | 3.7800 | 3.8300 | 3.6860 | 3.7840 | 3.7840 | 128,141 |
| 16 Feb 2024 | 3.8250 | 3.9100 | 3.6760 | 3.7550 | 3.7550 | 296,056 |
| 15 Feb 2024 | 4.2950 | 4.3660 | 3.8680 | 3.8760 | 3.8760 | 722,910 |
| 14 Feb 2024 | 4.5230 | 4.5560 | 4.3400 | 4.3970 | 4.3970 | 108,992 |
| 13 Feb 2024 | 4.6130 | 4.6300 | 4.5200 | 4.5410 | 4.5410 | 177,409 |
| 12 Feb 2024 | 4.4960 | 4.6420 | 4.4800 | 4.5680 | 4.5680 | 112,134 |
| 09 Feb 2024 | 4.6460 | 4.6540 | 4.4660 | 4.5410 | 4.5410 | 155,585 |
| 08 Feb 2024 | 4.6400 | 4.6560 | 4.4700 | 4.6010 | 4.6010 | 284,307 |
| 07 Feb 2024 | 4.9770 | 5.0150 | 4.6300 | 4.6580 | 4.6580 | 392,394 |
| 06 Feb 2024 | 5.2150 | 5.2550 | 4.9260 | 4.9280 | 4.9280 | 214,120 |
| 05 Feb 2024 | 5.5175 | 5.5200 | 5.2649 | 5.2850 | 5.2850 | 68,386 |
| 02 Feb 2024 | 5.5475 | 5.5650 | 5.4450 | 5.5175 | 5.5175 | 325,209 |
| 01 Feb 2024 | 5.5625 | 5.6050 | 5.4545 | 5.4950 | 5.4950 | 407,789 |
| 31 Jan 2024 | 5.6800 | 5.6900 | 5.5900 | 5.6700 | 5.6700 | 388,938 |
| 30 Jan 2024 | 5.7125 | 5.7450 | 5.6600 | 5.6850 | 5.6850 | 245,314 |
| 29 Jan 2024 | 5.6100 | 5.6900 | 5.5800 | 5.6250 | 5.6250 | 696,949 |
| 26 Jan 2024 | 5.6550 | 5.6548 | 5.5550 | 5.6550 | 5.6550 | 80,298 |
| 25 Jan 2024 | 5.7675 | 5.7900 | 5.6300 | 5.6850 | 5.6850 | 44,038 |
| 24 Jan 2024 | 5.9125 | 5.9341 | 5.7050 | 5.7575 | 5.7575 | 213,341 |
| 23 Jan 2024 | 5.8450 | 5.9042 | 5.8000 | 5.8750 | 5.8750 | 539,137 |
| 22 Jan 2024 | 5.6150 | 5.7654 | 5.6100 | 5.7325 | 5.7325 | 14,219 |
| 19 Jan 2024 | 5.6400 | 5.6550 | 5.5416 | 5.5325 | 5.5325 | 38,165 |
| 18 Jan 2024 | 5.5775 | 5.6056 | 5.5000 | 5.5825 | 5.5825 | 62,581 |
| 17 Jan 2024 | 5.5625 | 5.5950 | 5.5000 | 5.5125 | 5.5125 | 65,722 |
| 16 Jan 2024 | 5.7425 | 5.7450 | 5.6200 | 5.6200 | 5.6200 | 221,118 |
| 15 Jan 2024 | 5.8600 | 5.9250 | 5.7450 | 5.8050 | 5.8050 | 76,129 |
| 12 Jan 2024 | 5.9125 | 5.9900 | 5.8650 | 5.8950 | 5.8950 | 47,392 |
| 11 Jan 2024 | 5.9875 | 6.0350 | 5.8649 | 5.9025 | 5.9025 | 31,873 |
| 10 Jan 2024 | 6.1025 | 6.1400 | 6.0050 | 6.0150 | 6.0150 | 38,418 |
| 09 Jan 2024 | 6.1425 | 6.1700 | 6.0494 | 6.1125 | 6.1125 | 63,718 |
| 08 Jan 2024 | 6.0100 | 6.1650 | 5.9400 | 6.1025 | 6.1025 | 31,322 |
| 05 Jan 2024 | 6.0800 | 6.0600 | 5.9350 | 5.9575 | 5.9575 | 39,194 |
| 04 Jan 2024 | 6.0600 | 6.1650 | 6.0500 | 6.0450 | 6.0450 | 329,550 |
| 03 Jan 2024 | 6.1575 | 6.1600 | 6.0550 | 6.1125 | 6.1125 | 490,876 |
| 02 Jan 2024 | 6.1925 | 6.2500 | 6.0600 | 6.1425 | 6.1425 | 29,753 |
| 29 Dec 2023 | 6.1675 | 6.2000 | 6.1600 | 6.1825 | 6.1825 | 51,305 |
| 28 Dec 2023 | 6.2000 | 6.2650 | 6.1350 | 6.1675 | 6.1675 | 29,131 |
| 27 Dec 2023 | 6.2450 | 6.2850 | 6.2000 | 6.2350 | 6.2350 | 57,090 |
| 22 Dec 2023 | 6.2150 | 6.2700 | 6.2100 | 6.2150 | 6.2150 | 29,158 |
| 21 Dec 2023 | 6.2350 | 6.2600 | 6.1950 | 6.2700 | 6.2700 | 60,627 |
| 20 Dec 2023 | 6.3825 | 6.4700 | 6.2837 | 6.3275 | 6.3275 | 205,857 |
| 19 Dec 2023 | 6.3125 | 6.3850 | 6.3250 | 6.3825 | 6.3825 | 228,040 |
| 18 Dec 2023 | 6.2250 | 6.4300 | 6.1850 | 6.3725 | 6.3725 | 98,068 |
| 15 Dec 2023 | 6.3275 | 6.4000 | 6.2450 | 6.3025 | 6.3025 | 184,668 |
| 14 Dec 2023 | 5.9425 | 6.3100 | 5.9400 | 6.2350 | 6.2350 | 110,145 |
| 13 Dec 2023 | 5.8400 | 5.9350 | 5.8200 | 5.8600 | 5.8600 | 85,226 |
| 12 Dec 2023 | 5.8750 | 5.8950 | 5.8100 | 5.8250 | 5.8250 | 52,558 |
| 11 Dec 2023 | 5.8100 | 5.8850 | 5.7800 | 5.8200 | 5.8200 | 532,560 |
| 08 Dec 2023 | 5.8150 | 5.9600 | 5.7892 | 5.8200 | 5.8200 | 92,642 |
| 07 Dec 2023 | 5.7875 | 5.8300 | 5.7250 | 5.8300 | 5.8300 | 13,639 |
| 06 Dec 2023 | 5.8000 | 5.8200 | 5.7550 | 5.8000 | 5.8000 | 54,810 |
| 05 Dec 2023 | 5.7375 | 5.8100 | 5.6800 | 5.7825 | 5.7825 | 127,418 |
| 04 Dec 2023 | 5.6950 | 5.7650 | 5.5900 | 5.7725 | 5.7725 | 64,872 |
| 01 Dec 2023 | 5.7275 | 5.7500 | 5.6050 | 5.7025 | 5.7025 | 150,198 |
| 30 Nov 2023 | 5.9125 | 5.9300 | 5.6300 | 5.6600 | 5.6600 | 186,905 |
| 29 Nov 2023 | 5.9375 | 5.9700 | 5.8400 | 5.8400 | 5.8400 | 47,546 |
| 28 Nov 2023 | 5.9225 | 5.9700 | 5.8900 | 5.9125 | 5.9125 | 468,422 |
| 27 Nov 2023 | 6.0600 | 6.0800 | 6.0000 | 6.0500 | 6.0500 | 46,666 |
| *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.