VAT Group AG (0RFL.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 05:54PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 457.30 | 457.30 | 450.60 | 454.20 | 454.20 | 1,383 |
| 03 May 2024 | 447.75 | 453.90 | 437.40 | 454.20 | 454.20 | 547 |
| 02 May 2024 | 458.30 | 458.50 | 445.72 | 444.70 | 444.70 | 5,491 |
| 01 May 2024 | 461.85 | 461.85 | 461.85 | 461.85 | 461.85 | - |
| 30 Apr 2024 | 463.15 | 467.10 | 461.00 | 461.85 | 461.85 | 6,897 |
| 29 Apr 2024 | 469.55 | 470.00 | 458.70 | 463.65 | 463.65 | 238 |
| 26 Apr 2024 | 461.05 | 468.90 | 460.50 | 463.15 | 463.15 | 4,139 |
| 25 Apr 2024 | 457.25 | 460.50 | 446.90 | 450.20 | 450.20 | 18,775 |
| 24 Apr 2024 | 471.45 | 479.70 | 458.61 | 466.00 | 466.00 | 9,734 |
| 23 Apr 2024 | 455.25 | 461.10 | 446.40 | 460.40 | 460.40 | 24,102 |
| 22 Apr 2024 | 462.40 | 464.60 | 442.20 | 453.45 | 453.45 | 13,295 |
| 19 Apr 2024 | 455.15 | 475.30 | 457.00 | 460.00 | 460.00 | 10,443 |
| 18 Apr 2024 | 479.70 | 482.70 | 460.30 | 472.10 | 472.10 | 5,373 |
| 17 Apr 2024 | 474.30 | 484.90 | 465.20 | 481.55 | 481.55 | 27,565 |
| 16 Apr 2024 | 487.30 | 495.70 | 479.10 | 479.05 | 479.05 | 5,528 |
| 15 Apr 2024 | 488.45 | 498.20 | 476.40 | 495.45 | 495.45 | 12,258 |
| 12 Apr 2024 | 497.35 | 501.20 | 477.60 | 483.30 | 483.30 | 4,236 |
| 11 Apr 2024 | 484.25 | 501.60 | 484.50 | 494.50 | 494.50 | 46,605 |
| 10 Apr 2024 | 488.40 | 491.10 | 477.35 | 488.00 | 488.00 | 21,800 |
| 09 Apr 2024 | 485.35 | 491.90 | 481.90 | 485.80 | 485.80 | 15,087 |
| 08 Apr 2024 | 481.15 | 489.60 | 477.90 | 489.55 | 489.55 | 6,403 |
| 05 Apr 2024 | 466.90 | 481.00 | 462.80 | 479.70 | 479.70 | 6,723 |
| 04 Apr 2024 | 476.80 | 479.90 | 471.50 | 476.00 | 476.00 | 2,158 |
| 03 Apr 2024 | 468.10 | 475.80 | 465.10 | 473.25 | 473.25 | 13,409 |
| 02 Apr 2024 | 471.55 | 477.00 | 464.40 | 468.40 | 468.40 | 5,011 |
| 28 Mar 2024 | 468.00 | 469.80 | 463.80 | 468.00 | 468.00 | 11,135 |
| 27 Mar 2024 | 470.50 | 475.70 | 463.00 | 463.75 | 463.75 | 7,941 |
| 26 Mar 2024 | 478.50 | 481.90 | 472.00 | 472.60 | 472.60 | 4,830 |
| 25 Mar 2024 | 474.10 | 478.45 | 471.00 | 474.20 | 474.20 | 5,057 |
| 22 Mar 2024 | 482.30 | 484.90 | 470.20 | 475.75 | 475.75 | 23,491 |
| 21 Mar 2024 | 473.35 | 484.60 | 453.70 | 481.95 | 481.95 | 8,443 |
| 20 Mar 2024 | 453.15 | 462.77 | 452.10 | 460.10 | 460.10 | 11,329 |
| 19 Mar 2024 | 457.75 | 461.80 | 452.09 | 452.00 | 452.00 | 23,807 |
| 18 Mar 2024 | 466.80 | 469.90 | 458.87 | 459.65 | 459.65 | 25,590 |
| 15 Mar 2024 | 469.25 | 475.50 | 463.30 | 462.50 | 462.50 | 79,235 |
| 14 Mar 2024 | 475.75 | 477.90 | 469.40 | 469.45 | 469.45 | 3,135 |
| 13 Mar 2024 | 478.90 | 478.60 | 469.90 | 471.35 | 471.35 | 18,702 |
| 12 Mar 2024 | 466.90 | 472.50 | 458.60 | 468.60 | 468.60 | 19,364 |
| 11 Mar 2024 | 464.50 | 474.10 | 456.40 | 456.70 | 456.70 | 45,461 |
| 08 Mar 2024 | 473.85 | 477.50 | 464.70 | 476.25 | 476.25 | 66,741 |
| 07 Mar 2024 | 443.45 | 458.80 | 439.50 | 455.25 | 455.25 | 17,119 |
| 06 Mar 2024 | 428.30 | 443.30 | 422.80 | 441.15 | 441.15 | 7,174 |
| 05 Mar 2024 | 431.85 | 445.60 | 428.50 | 431.65 | 431.65 | 28,194 |
| 04 Mar 2024 | 449.75 | 455.20 | 446.30 | 448.90 | 448.90 | 11,245 |
| 01 Mar 2024 | 445.15 | 448.00 | 440.10 | 446.40 | 446.40 | 13,247 |
| 29 Feb 2024 | 439.15 | 444.00 | 436.20 | 444.00 | 444.00 | 15,520 |
| 28 Feb 2024 | 441.35 | 446.50 | 436.70 | 438.00 | 438.00 | 8,173 |
| 27 Feb 2024 | 445.85 | 448.40 | 437.60 | 438.90 | 438.90 | 3,137 |
| 26 Feb 2024 | 444.50 | 447.20 | 442.70 | 444.40 | 444.40 | 4,001 |
| 23 Feb 2024 | 445.55 | 447.30 | 441.70 | 444.60 | 444.60 | 8,913 |
| 22 Feb 2024 | 447.55 | 453.40 | 428.40 | 452.00 | 452.00 | 10,843 |
| 21 Feb 2024 | 428.90 | 436.50 | 425.90 | 431.05 | 431.05 | 73,250 |
| 20 Feb 2024 | 431.85 | 434.10 | 423.70 | 426.00 | 426.00 | 121,422 |
| 19 Feb 2024 | 424.00 | 432.10 | 421.20 | 431.05 | 431.05 | 10,851 |
| 16 Feb 2024 | 432.20 | 439.50 | 424.50 | 424.90 | 424.90 | 9,354 |
| 15 Feb 2024 | 428.80 | 432.80 | 421.70 | 423.15 | 423.15 | 6,154 |
| 14 Feb 2024 | 416.90 | 425.01 | 416.90 | 424.00 | 424.00 | 4,225 |
| 13 Feb 2024 | 422.00 | 422.60 | 400.20 | 414.50 | 414.50 | 51,817 |
| 12 Feb 2024 | 427.75 | 429.10 | 420.10 | 421.85 | 421.85 | 12,960 |
| 09 Feb 2024 | 419.35 | 426.00 | 418.80 | 425.55 | 425.55 | 20,065 |
| 08 Feb 2024 | 415.45 | 421.20 | 414.00 | 416.70 | 416.70 | 7,571 |
| 07 Feb 2024 | 410.10 | 413.16 | 407.00 | 410.90 | 410.90 | 6,027 |
| 06 Feb 2024 | 412.60 | 416.50 | 406.20 | 408.10 | 408.10 | 4,855 |
| 05 Feb 2024 | 405.55 | 410.64 | 405.00 | 405.75 | 405.75 | 26,057 |
| 02 Feb 2024 | 413.15 | 415.70 | 404.80 | 406.20 | 406.20 | 17,259 |
| 01 Feb 2024 | 403.55 | 412.60 | 403.60 | 408.50 | 408.50 | 20,110 |
| 31 Jan 2024 | 408.70 | 410.67 | 403.51 | 404.10 | 404.10 | 10,677 |
| 30 Jan 2024 | 410.00 | 413.40 | 407.30 | 409.85 | 409.85 | 10,218 |
| 29 Jan 2024 | 407.15 | 409.86 | 403.30 | 408.60 | 408.60 | 14,945 |
| 26 Jan 2024 | 407.05 | 412.90 | 404.20 | 407.25 | 407.25 | 10,133 |
| 25 Jan 2024 | 410.50 | 413.70 | 408.10 | 409.55 | 409.55 | 14,898 |
| 24 Jan 2024 | 413.25 | 414.80 | 397.90 | 409.85 | 409.85 | 17,933 |
| 23 Jan 2024 | 409.35 | 409.40 | 397.60 | 397.35 | 397.35 | 20,074 |
| 22 Jan 2024 | 405.85 | 409.40 | 405.00 | 406.40 | 406.40 | 13,447 |
| 19 Jan 2024 | 403.25 | 405.90 | 398.70 | 402.50 | 402.50 | 6,357 |
| 18 Jan 2024 | 392.50 | 402.48 | 395.00 | 398.40 | 398.40 | 5,461 |
| 17 Jan 2024 | 388.70 | 394.00 | 384.40 | 389.05 | 389.05 | 18,012 |
| 16 Jan 2024 | 391.55 | 396.80 | 383.70 | 387.05 | 387.05 | 47,768 |
| 15 Jan 2024 | 392.20 | 400.40 | 390.00 | 393.25 | 393.25 | 27,159 |
| 12 Jan 2024 | 402.90 | 405.50 | 392.60 | 397.45 | 397.45 | 19,340 |
| 11 Jan 2024 | 417.65 | 419.90 | 396.40 | 403.05 | 403.05 | 16,099 |
| 10 Jan 2024 | 397.35 | 407.10 | 386.50 | 400.50 | 400.50 | 8,866 |
| 09 Jan 2024 | 392.80 | 393.60 | 384.30 | 386.00 | 386.00 | 26,613 |
| 08 Jan 2024 | 384.90 | 394.00 | 383.60 | 390.30 | 390.30 | 2,335 |
| 05 Jan 2024 | 388.10 | 387.90 | 379.50 | 386.00 | 386.00 | 7,166 |
| 04 Jan 2024 | 390.10 | 394.20 | 384.10 | 386.40 | 386.40 | 6,341 |
| 03 Jan 2024 | 412.00 | 415.70 | 383.20 | 389.35 | 389.35 | 47,080 |
| 02 Jan 2024 | 421.65 | 421.65 | 421.65 | 421.65 | 421.65 | - |
| 29 Dec 2023 | 420.60 | 423.60 | 421.10 | 421.65 | 421.65 | 4,585 |
| 28 Dec 2023 | 423.05 | 423.70 | 417.50 | 422.00 | 422.00 | 6,868 |
| 27 Dec 2023 | 421.15 | 424.10 | 416.80 | 422.50 | 422.50 | 7,939 |
| 22 Dec 2023 | 414.60 | 422.30 | 412.40 | 416.90 | 416.90 | 6,987 |
| 21 Dec 2023 | 410.40 | 417.90 | 410.00 | 416.10 | 416.10 | 10,102 |
| 20 Dec 2023 | 419.35 | 420.90 | 412.40 | 415.45 | 415.45 | 30,079 |
| 19 Dec 2023 | 416.80 | 420.00 | 415.30 | 419.15 | 419.15 | 7,127 |
| 18 Dec 2023 | 416.30 | 425.30 | 412.50 | 417.85 | 417.85 | 12,676 |
| 15 Dec 2023 | 420.80 | 424.00 | 412.50 | 422.30 | 422.30 | 11,974 |
| 14 Dec 2023 | 410.40 | 421.50 | 401.60 | 418.50 | 418.50 | 11,893 |
| 13 Dec 2023 | 404.50 | 407.60 | 401.00 | 403.05 | 403.05 | 11,152 |
| 12 Dec 2023 | 394.20 | 400.50 | 392.60 | 396.10 | 396.10 | 3,262 |
| *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.