UK Markets closed

Schaeffler AG (0RBK.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
5.43+0.01 (+0.09%)
At close: 05:13PM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20245.425.475.305.435.4318,889
11 Jul 20245.385.435.325.425.4215,395
10 Jul 20245.345.365.305.355.355,318
09 Jul 20245.635.635.305.365.3657,758
08 Jul 20245.625.705.585.625.6210,492
05 Jul 20245.575.645.535.575.5726,108
04 Jul 20245.465.585.395.535.5329,013
03 Jul 20245.375.455.255.395.394,331
02 Jul 20245.345.535.275.345.3411,699
01 Jul 20245.435.475.325.355.354,994
28 Jun 20245.365.405.335.365.361,848
27 Jun 20245.275.365.245.365.365,648
26 Jun 20245.335.475.275.285.2810,668
25 Jun 20245.395.415.315.335.3323,968
24 Jun 20245.315.415.305.355.3526,343
21 Jun 20245.395.395.305.285.28156,893
20 Jun 20245.355.395.305.365.3614,341
19 Jun 20245.455.475.325.365.3610,678
18 Jun 20245.535.555.455.495.4933,352
17 Jun 20245.515.565.475.485.4822,545
14 Jun 20245.685.725.495.545.5417,270
13 Jun 20245.845.865.655.715.716,014
12 Jun 20245.825.885.665.825.824,950
11 Jun 20245.895.955.845.895.8953,378
10 Jun 20245.925.965.835.845.846,349
07 Jun 20245.865.935.805.865.8611,331
06 Jun 20245.905.945.805.855.8512,843
05 Jun 20245.926.055.785.895.8916,671
04 Jun 20245.885.935.765.805.805,879
03 Jun 20245.945.975.845.865.8618,939
31 May 20245.945.995.895.945.944,027
30 May 20245.896.095.885.965.964,522
29 May 20246.056.205.895.935.9315,168
28 May 20245.986.045.935.985.9817,332
24 May 20245.895.965.855.885.887,890
23 May 20246.016.045.935.995.995,622
22 May 20246.076.096.006.066.0636,294
21 May 20246.226.226.076.146.1410,148
20 May 20246.286.356.226.216.213,442
17 May 20246.276.326.186.296.2922,502
16 May 20246.056.326.106.236.2329,446
15 May 20246.206.246.046.176.1716,681
14 May 20246.316.346.146.196.1931,256
13 May 20246.396.466.206.396.394,924
10 May 20246.406.436.346.386.3839,396
09 May 20246.226.396.196.386.38655,857
08 May 20246.356.366.196.256.25100,083
07 May 20245.756.415.606.386.38217,641
03 May 20245.525.615.475.545.544,881
02 May 20245.525.555.455.535.534,382
01 May 20245.515.515.515.515.51-
30 Apr 20245.685.905.485.515.51112,466
29 Apr 20245.845.915.685.765.7619,210
26 Apr 20245.865.955.805.865.86129,278
25 Apr 20246.336.406.246.316.31497,317
24 Apr 20246.326.396.306.336.3369,197
23 Apr 20246.246.306.146.266.2692,525
22 Apr 20246.306.336.166.246.24105,355
19 Apr 20246.216.246.116.206.2078,062
18 Apr 20246.196.246.096.246.2497,581
17 Apr 20246.216.266.146.196.1965,059
16 Apr 20246.266.296.206.236.2346,399
15 Apr 20246.386.416.326.376.3723,373
12 Apr 20246.456.476.266.286.2880,645
11 Apr 20246.556.576.396.456.4576,205
10 Apr 20246.516.586.456.516.51164,330
09 Apr 20246.476.516.396.436.43176,757
08 Apr 20246.306.436.306.376.37277,870
05 Apr 20246.276.396.256.286.2879,183
04 Apr 20246.266.396.266.396.3952,690
03 Apr 20246.226.266.176.206.20148,162
02 Apr 20246.286.346.186.256.25164,331
28 Mar 20246.306.346.256.316.31206,366
27 Mar 20246.326.336.246.266.2692,761
26 Mar 20246.306.336.166.276.27137,075
25 Mar 20246.226.286.186.206.2043,424
22 Mar 20246.136.246.076.176.1760,594
21 Mar 20246.266.416.016.166.16770,754
20 Mar 20246.396.426.206.286.2898,836
19 Mar 20246.326.396.306.376.37750,012
18 Mar 20246.476.506.266.346.34146,679
15 Mar 20246.346.476.276.456.451,108,404
14 Mar 20246.346.436.306.336.33399,601
13 Mar 20246.386.416.326.386.3855,076
12 Mar 20246.286.416.266.366.3673,141
11 Mar 20246.276.366.246.306.30408,604
08 Mar 20246.376.396.296.306.30745,679
07 Mar 20246.526.566.356.386.3844,489
06 Mar 20246.386.536.326.466.46857,215
05 Mar 20246.566.576.256.396.39148,254
04 Mar 20246.546.576.456.536.53365,662
01 Mar 20246.746.776.286.506.50198,265
29 Feb 20246.656.836.496.666.6698,076
28 Feb 20246.686.746.636.666.66109,386
27 Feb 20246.356.696.306.616.61274,427
26 Feb 20246.306.546.246.366.36158,091
23 Feb 20246.246.346.216.286.28174,341
22 Feb 20246.376.416.226.286.2885,037
21 Feb 20246.246.306.176.246.24242,257
20 Feb 20246.296.396.166.226.22408,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...