UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.55 -0.26 (-0.31%) GOLD FUTURES
2,341.30 +2.90 (+0.12%) DOW
38,019.23 -441.69 (-1.15%) Bitcoin GBP
51,590.05 -195.61 (-0.38%)
Demant A/S (0RGT.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 05:40PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 319.00 | 320.40 | 315.60 | 320.00 | 320.00 | 17,659 |
| 24 Apr 2024 | 323.70 | 323.60 | 320.20 | 323.70 | 323.70 | 18,258 |
| 23 Apr 2024 | 321.60 | 322.80 | 319.98 | 321.60 | 321.60 | 36,120 |
| 22 Apr 2024 | 315.40 | 319.85 | 314.40 | 315.40 | 315.40 | 99,068 |
| 19 Apr 2024 | 309.20 | 315.60 | 309.00 | 314.60 | 314.60 | 264,385 |
| 18 Apr 2024 | 314.10 | 314.20 | 309.75 | 314.00 | 314.00 | 18,307 |
| 17 Apr 2024 | 317.00 | 318.40 | 313.78 | 317.20 | 317.20 | 12,189 |
| 16 Apr 2024 | 316.20 | 319.20 | 313.40 | 317.60 | 317.60 | 49,976 |
| 15 Apr 2024 | 320.00 | 322.63 | 318.60 | 320.50 | 320.50 | 388,347 |
| 12 Apr 2024 | 333.80 | 333.65 | 319.00 | 320.60 | 320.60 | 46,076 |
| 11 Apr 2024 | 331.10 | 333.80 | 328.40 | 331.10 | 331.10 | 21,490 |
| 10 Apr 2024 | 334.30 | 339.27 | 331.55 | 335.20 | 335.20 | 37,298 |
| 09 Apr 2024 | 327.30 | 334.00 | 326.80 | 333.50 | 333.50 | 675,700 |
| 08 Apr 2024 | 320.50 | 330.00 | 319.57 | 326.80 | 326.80 | 27,478 |
| 05 Apr 2024 | 324.00 | 329.34 | 319.40 | 324.00 | 324.00 | 22,040 |
| 04 Apr 2024 | 331.50 | 332.00 | 326.20 | 331.50 | 331.50 | 16,955 |
| 03 Apr 2024 | 337.80 | 338.00 | 327.94 | 333.20 | 333.20 | 18,840 |
| 02 Apr 2024 | 341.70 | 345.27 | 337.00 | 335.80 | 335.80 | 210,987 |
| 28 Mar 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | - |
| 27 Mar 2024 | 343.00 | 344.50 | 340.00 | 344.10 | 344.10 | 127,730 |
| 26 Mar 2024 | 342.80 | 344.20 | 342.60 | 344.90 | 344.90 | 269,849 |
| 25 Mar 2024 | 343.85 | 344.40 | 340.98 | 344.70 | 344.70 | 114,319 |
| 22 Mar 2024 | 348.05 | 348.50 | 343.30 | 347.25 | 347.25 | 10,378 |
| 21 Mar 2024 | 347.30 | 350.20 | 341.90 | 346.30 | 346.30 | 38,025 |
| 20 Mar 2024 | 347.40 | 348.40 | 341.80 | 347.25 | 347.25 | 30,544 |
| 19 Mar 2024 | 345.75 | 348.40 | 343.60 | 347.80 | 347.80 | 37,006 |
| 18 Mar 2024 | 347.35 | 350.00 | 344.50 | 346.65 | 346.65 | 31,066 |
| 15 Mar 2024 | 351.25 | 354.70 | 347.50 | 348.40 | 348.40 | 19,160 |
| 14 Mar 2024 | 350.90 | 354.60 | 347.90 | 352.85 | 352.85 | 13,566 |
| 13 Mar 2024 | 352.70 | 355.50 | 347.50 | 352.90 | 352.90 | 82,668 |
| 12 Mar 2024 | 362.75 | 369.00 | 350.50 | 355.55 | 355.55 | 50,619 |
| 11 Mar 2024 | 360.35 | 364.00 | 355.60 | 361.10 | 361.10 | 60,128 |
| 08 Mar 2024 | 357.20 | 364.20 | 356.90 | 358.15 | 358.15 | 256,866 |
| 07 Mar 2024 | 351.70 | 360.20 | 351.70 | 361.30 | 361.30 | 20,289 |
| 06 Mar 2024 | 351.75 | 354.05 | 348.10 | 348.25 | 348.25 | 401,211 |
| 05 Mar 2024 | 358.70 | 359.50 | 351.50 | 356.95 | 356.95 | 12,663 |
| 04 Mar 2024 | 352.95 | 358.00 | 352.50 | 354.30 | 354.30 | 69,934 |
| 01 Mar 2024 | 344.75 | 353.40 | 345.03 | 351.65 | 351.65 | 68,779 |
| 29 Feb 2024 | 353.15 | 354.10 | 344.00 | 346.45 | 346.45 | 196,256 |
| 28 Feb 2024 | 366.70 | 367.60 | 348.50 | 353.10 | 353.10 | 698,680 |
| 27 Feb 2024 | 371.20 | 367.80 | 364.30 | 371.20 | 371.20 | 122,520 |
| 26 Feb 2024 | 370.70 | 372.80 | 370.00 | 370.70 | 370.70 | 22,050 |
| 23 Feb 2024 | 366.25 | 370.18 | 364.99 | 366.25 | 366.25 | 62,219 |
| 22 Feb 2024 | 369.10 | 372.50 | 367.30 | 369.10 | 369.10 | 196,872 |
| 21 Feb 2024 | 362.80 | 366.00 | 361.70 | 362.80 | 362.80 | 59,054 |
| 20 Feb 2024 | 364.90 | 366.80 | 360.80 | 364.90 | 364.90 | 170,165 |
| 19 Feb 2024 | 365.25 | 369.30 | 361.80 | 365.25 | 365.25 | 64,840 |
| 16 Feb 2024 | 364.65 | 367.10 | 362.80 | 364.65 | 364.65 | 30,000 |
| 15 Feb 2024 | 359.35 | 366.20 | 359.50 | 360.55 | 360.55 | 45,085 |
| 14 Feb 2024 | 352.95 | 358.80 | 352.20 | 355.50 | 355.50 | 644,465 |
| 13 Feb 2024 | 357.30 | 358.00 | 351.14 | 350.15 | 350.15 | 20,251 |
| 12 Feb 2024 | 360.20 | 361.40 | 357.20 | 360.20 | 360.20 | 106,825 |
| 09 Feb 2024 | 353.55 | 359.80 | 353.40 | 353.55 | 353.55 | 275,324 |
| 08 Feb 2024 | 347.25 | 354.51 | 348.30 | 354.05 | 354.05 | 70,533 |
| 07 Feb 2024 | 339.35 | 346.67 | 338.30 | 345.85 | 345.85 | 755,644 |
| 06 Feb 2024 | 332.40 | 350.30 | 332.00 | 343.60 | 343.60 | 1,610,451 |
| 05 Feb 2024 | 318.25 | 320.60 | 317.10 | 318.25 | 318.25 | 58,689 |
| 02 Feb 2024 | 318.60 | 319.04 | 316.60 | 318.60 | 318.60 | 24,171 |
| 01 Feb 2024 | 313.05 | 317.94 | 311.30 | 318.75 | 318.75 | 37,497 |
| 31 Jan 2024 | 315.70 | 315.80 | 312.70 | 315.60 | 315.60 | 32,347 |
| 30 Jan 2024 | 314.90 | 317.50 | 314.70 | 314.85 | 314.85 | 299,809 |
| 29 Jan 2024 | 314.25 | 314.30 | 312.20 | 314.25 | 314.25 | 23,491 |
| 26 Jan 2024 | 318.85 | 318.63 | 315.20 | 318.85 | 318.85 | 9,747 |
| 25 Jan 2024 | 309.55 | 319.30 | 309.30 | 315.85 | 315.85 | 37,013 |
| 24 Jan 2024 | 311.75 | 312.08 | 306.60 | 311.75 | 311.75 | 58,430 |
| 23 Jan 2024 | 311.45 | 311.00 | 307.80 | 305.30 | 305.30 | 43,767 |
| 22 Jan 2024 | 307.35 | 312.50 | 308.40 | 312.70 | 312.70 | 17,525 |
| 19 Jan 2024 | 305.55 | 309.60 | 303.90 | 305.55 | 305.55 | 65,492 |
| 18 Jan 2024 | 300.30 | 304.01 | 299.00 | 301.30 | 301.30 | 48,247 |
| 17 Jan 2024 | 305.80 | 305.70 | 296.80 | 300.10 | 300.10 | 21,173 |
| 16 Jan 2024 | 307.60 | 309.60 | 305.10 | 307.60 | 307.60 | 26,248 |
| 15 Jan 2024 | 310.60 | 314.50 | 310.00 | 314.65 | 314.65 | 242,738 |
| 12 Jan 2024 | 305.55 | 315.40 | 305.50 | 311.65 | 311.65 | 21,968 |
| 11 Jan 2024 | 299.55 | 307.00 | 300.40 | 306.80 | 306.80 | 41,317 |
| 10 Jan 2024 | 297.80 | 298.30 | 294.90 | 297.80 | 297.80 | 50,342 |
| 09 Jan 2024 | 295.50 | 298.60 | 293.80 | 297.45 | 297.45 | 24,116 |
| 08 Jan 2024 | 285.55 | 293.70 | 286.00 | 291.05 | 291.05 | 41,847 |
| 05 Jan 2024 | 293.45 | 293.90 | 290.12 | 293.45 | 293.45 | 73,391 |
| 04 Jan 2024 | 291.15 | 296.00 | 291.80 | 296.10 | 296.10 | 317,965 |
| 03 Jan 2024 | 299.15 | 299.80 | 291.50 | 293.55 | 293.55 | 30,794 |
| 02 Jan 2024 | 297.30 | 299.70 | 295.20 | 297.30 | 297.30 | 24,651 |
| 29 Dec 2023 | 296.10 | 298.90 | 294.40 | 296.10 | 296.10 | 15,025 |
| 28 Dec 2023 | 292.00 | 296.80 | 293.10 | 292.20 | 292.20 | 40,743 |
| 27 Dec 2023 | 293.45 | 293.90 | 291.19 | 293.25 | 293.25 | 18,607 |
| 22 Dec 2023 | 288.70 | 294.30 | 289.10 | 288.70 | 288.70 | 540,780 |
| 21 Dec 2023 | 294.05 | 295.00 | 288.90 | 288.85 | 288.85 | 22,625 |
| 20 Dec 2023 | 300.10 | 299.33 | 293.40 | 294.00 | 294.00 | 19,466 |
| 19 Dec 2023 | 298.40 | 301.50 | 299.10 | 298.40 | 298.40 | 14,242 |
| 18 Dec 2023 | 302.25 | 303.50 | 296.00 | 299.65 | 299.65 | 18,263 |
| 15 Dec 2023 | 297.85 | 302.70 | 296.60 | 297.85 | 297.85 | 26,284 |
| 14 Dec 2023 | 299.30 | 303.00 | 295.90 | 297.20 | 297.20 | 125,599 |
| 13 Dec 2023 | 296.50 | 299.50 | 292.40 | 296.70 | 296.70 | 81,763 |
| 12 Dec 2023 | 289.55 | 295.09 | 287.20 | 293.65 | 293.65 | 25,142 |
| 11 Dec 2023 | 295.75 | 296.10 | 289.80 | 291.55 | 291.55 | 11,331 |
| 08 Dec 2023 | 287.70 | 293.20 | 285.40 | 288.90 | 288.90 | 89,577 |
| 07 Dec 2023 | 287.90 | 287.20 | 283.30 | 285.70 | 285.70 | 27,316 |
| 06 Dec 2023 | 287.30 | 290.30 | 287.10 | 289.55 | 289.55 | 24,455 |
| 05 Dec 2023 | 282.55 | 288.00 | 281.46 | 282.25 | 282.25 | 161,457 |
| 04 Dec 2023 | 283.80 | 283.70 | 281.10 | 283.80 | 283.80 | 25,654 |
| 01 Dec 2023 | 289.95 | 291.50 | 281.90 | 285.90 | 285.90 | 32,970 |
| *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.