Mail

0RIC.IL - ING Groep N.V.

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	11.75	11.99	11.71	11.99	11.99	7,035,438
01 Jun 2023	11.60	11.71	11.54	11.56	11.56	16,460,837
31 May 2023	11.63	11.84	11.51	11.64	11.64	7,672,339
30 May 2023	11.97	12.03	11.67	11.71	11.71	8,571,654
26 May 2023	12.00	12.18	11.84	12.00	12.00	5,669,099
25 May 2023	12.15	12.01	11.74	11.94	11.94	6,066,953
24 May 2023	12.20	12.20	11.95	12.13	12.13	2,482,131
23 May 2023	11.97	12.24	12.02	12.06	12.06	2,798,273
22 May 2023	12.00	12.13	11.97	12.01	12.01	10,241,242
19 May 2023	12.14	12.17	12.00	12.14	12.14	2,340,293
18 May 2023	12.00	12.13	12.00	12.05	12.05	7,256,634
17 May 2023	11.86	11.94	11.76	11.81	11.81	4,521,870
16 May 2023	11.60	11.90	11.58	11.85	11.85	13,856,638
15 May 2023	11.88	11.90	11.56	11.60	11.60	12,681,277
12 May 2023	11.51	11.82	11.51	11.61	11.61	8,206,047
11 May 2023	11.30	11.51	11.29	11.34	11.34	22,533,712
10 May 2023	11.19	11.40	11.04	11.12	11.12	4,161,677
09 May 2023	11.38	11.36	11.10	11.29	11.29	16,571,540
05 May 2023	10.97	11.22	10.89	11.20	11.20	32,959,391
04 May 2023	11.05	11.11	10.73	10.78	10.78	12,771,292
03 May 2023	11.08	11.13	10.93	11.10	11.10	4,259,232
02 May 2023	11.14	11.35	11.00	11.18	11.18	63,708,605
28 Apr 2023	11.43	11.40	10.95	11.07	11.07	9,804,170
27 Apr 2023	11.20	11.41	11.11	11.21	11.21	24,352,214
26 Apr 2023	10.98	11.22	10.88	11.06	11.06	69,485,950
26 Apr 2023	0.389 Dividend
25 Apr 2023	11.70	11.70	11.46	11.64	11.25	7,357,888
24 Apr 2023	11.76	11.82	11.63	11.64	11.25	39,643,929
21 Apr 2023	11.85	11.88	11.65	11.84	11.44	63,207,707
20 Apr 2023	12.16	12.22	9.28	11.96	11.56	19,910,491
19 Apr 2023	12.03	12.12	11.95	12.02	11.62	1,855,165
18 Apr 2023	11.70	12.13	11.87	12.11	11.71	18,428,665
17 Apr 2023	12.07	12.18	11.75	11.85	11.46	74,229,437
14 Apr 2023	11.57	12.02	11.54	11.85	11.46	28,312,772
13 Apr 2023	11.51	11.59	11.49	11.53	11.14	4,957,220
12 Apr 2023	11.58	11.60	11.47	11.52	11.14	13,491,597
11 Apr 2023	11.49	11.58	11.34	11.56	11.18	11,270,544
06 Apr 2023	11.20	11.42	11.18	11.21	10.83	1,993,249
05 Apr 2023	11.05	11.27	11.04	11.21	10.84	7,333,602
04 Apr 2023	11.15	11.41	11.16	11.26	10.88	6,552,816
03 Apr 2023	10.97	11.30	10.93	11.20	10.83	18,086,205
31 Mar 2023	11.01	11.02	10.80	10.96	10.59	13,970,814
30 Mar 2023	10.94	11.11	10.90	10.94	10.57	4,839,726
29 Mar 2023	10.80	10.92	10.69	10.80	10.44	6,376,633
28 Mar 2023	10.79	10.83	10.53	10.76	10.40	6,490,281
27 Mar 2023	10.63	10.75	10.37	10.45	10.10	8,593,144
24 Mar 2023	10.80	10.69	10.14	10.27	9.93	6,350,625
23 Mar 2023	10.90	11.04	10.77	10.87	10.51	4,975,071
22 Mar 2023	11.30	11.44	10.96	11.12	10.75	9,086,745
21 Mar 2023	11.00	11.24	10.75	11.22	10.85	27,734,612
20 Mar 2023	10.07	11.92	9.62	10.65	10.29	30,436,354
17 Mar 2023	11.10	11.23	10.44	10.62	10.26	22,219,638
16 Mar 2023	11.50	11.31	10.69	10.97	10.60	13,135,697
15 Mar 2023	12.20	11.87	10.73	12.20	11.79	33,119,200
14 Mar 2023	11.68	12.05	11.50	11.87	11.47	4,335,313
13 Mar 2023	12.38	12.49	11.25	11.76	11.36	7,106,023
10 Mar 2023	12.72	12.52	12.16	12.28	11.87	4,746,084
09 Mar 2023	13.23	13.26	12.97	12.99	12.55	1,611,304
08 Mar 2023	13.17	13.26	13.13	13.17	12.73	2,332,788
07 Mar 2023	13.48	13.52	13.19	13.20	12.76	10,099,072
06 Mar 2023	13.45	13.55	13.40	13.52	13.07	1,952,735
03 Mar 2023	13.20	13.42	13.18	13.19	12.74	2,562,168
02 Mar 2023	13.30	13.20	12.98	13.16	12.72	1,634,773
01 Mar 2023	13.35	13.42	13.19	13.33	12.89	4,742,991
28 Feb 2023	13.10	13.48	12.95	13.23	12.78	3,710,534
27 Feb 2023	12.85	13.21	13.00	13.00	12.56	1,635,785
24 Feb 2023	13.05	13.12	12.93	13.03	12.60	7,651,632
23 Feb 2023	12.89	13.07	12.87	12.88	12.45	5,728,035
22 Feb 2023	13.05	13.11	12.74	12.82	12.39	2,898,672
21 Feb 2023	13.19	13.20	12.94	13.15	12.72	1,576,271
20 Feb 2023	13.16	13.30	13.13	13.22	12.78	1,203,464
17 Feb 2023	13.22	13.22	13.05	13.16	12.72	3,639,694
16 Feb 2023	13.03	13.31	13.03	13.06	12.62	6,550,910
15 Feb 2023	13.20	13.10	12.90	13.09	12.65	2,842,415
14 Feb 2023	13.20	13.17	13.04	13.13	12.69	2,243,572
13 Feb 2023	13.06	13.18	12.99	13.12	12.69	2,261,220
10 Feb 2023	13.17	13.17	12.95	13.15	12.71	21,322,101
09 Feb 2023	12.70	13.30	12.79	13.08	12.64	5,901,112
08 Feb 2023	12.58	12.82	12.46	12.77	12.34	4,332,934
07 Feb 2023	12.45	12.56	12.35	12.55	12.13	5,438,923
06 Feb 2023	12.42	12.54	12.27	12.30	11.89	9,106,594
03 Feb 2023	12.74	12.76	12.37	12.47	12.05	23,768,669
02 Feb 2023	13.25	12.95	12.37	12.74	12.32	33,742,889
01 Feb 2023	13.27	13.42	13.22	13.29	12.84	12,659,448
31 Jan 2023	13.15	13.25	13.01	13.18	12.74	19,137,197
30 Jan 2023	13.10	13.11	12.98	13.08	12.64	5,385,353
27 Jan 2023	13.06	13.18	13.06	13.13	12.69	8,325,337
26 Jan 2023	12.82	13.06	12.85	12.88	12.45	7,945,868
25 Jan 2023	12.77	12.83	12.68	12.79	12.36	8,841,553
24 Jan 2023	12.70	12.83	12.66	12.68	12.25	11,968,327
23 Jan 2023	12.45	12.61	12.34	12.38	11.96	7,702,480
20 Jan 2023	12.34	12.33	12.20	12.29	11.88	12,466,464
19 Jan 2023	12.20	12.26	12.03	12.19	11.78	12,668,837
18 Jan 2023	12.42	12.46	12.26	12.39	11.97	52,328,652
17 Jan 2023	12.41	12.54	12.32	12.49	12.07	7,706,071
16 Jan 2023	12.70	12.69	12.49	12.69	12.26	9,166,973
13 Jan 2023	12.50	12.70	12.53	12.58	12.16	6,721,172
12 Jan 2023	12.42	12.54	12.37	12.41	12.00	6,027,419
11 Jan 2023	12.22	12.41	12.23	12.23	11.83	7,800,638
10 Jan 2023	12.24	12.25	12.16	12.25	11.84	6,447,540
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...