UK markets open in 1 hour 25 minutes
NIKKEI 225
38,355.88 -49.78 (-0.13%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,296.20 -6.70 (-0.29%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,082.83 -2,669.09 (-5.26%)
Idorsia Ltd (0RQE.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 05:37PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.8800 | 1.8500 | 1.7830 | 1.8220 | 1.8220 | 15,449 |
| 29 Apr 2024 | 1.9545 | 1.9600 | 1.8400 | 1.8705 | 1.8705 | 15,306 |
| 26 Apr 2024 | 1.8410 | 1.9280 | 1.7420 | 1.9130 | 1.9130 | 22,518 |
| 25 Apr 2024 | 1.9240 | 1.8800 | 1.7477 | 1.7650 | 1.7650 | 22,792 |
| 24 Apr 2024 | 2.0135 | 1.9470 | 1.9020 | 1.9205 | 1.9205 | 3,556 |
| 23 Apr 2024 | 2.0115 | 2.0900 | 1.9840 | 2.0195 | 2.0195 | 36,574 |
| 22 Apr 2024 | 1.9380 | 2.0200 | 1.9580 | 2.0160 | 2.0160 | 1,294 |
| 19 Apr 2024 | 1.8765 | 1.9670 | 1.8200 | 1.9835 | 1.9835 | 18,010 |
| 18 Apr 2024 | 1.8345 | 1.9000 | 1.8000 | 1.9040 | 1.9040 | 27,215 |
| 17 Apr 2024 | 2.0160 | 2.1500 | 1.6960 | 1.8240 | 1.8240 | 31,407 |
| 16 Apr 2024 | 2.1200 | 2.1340 | 2.0200 | 2.1320 | 2.1320 | 14,355 |
| 15 Apr 2024 | 2.0650 | 2.1400 | 1.9560 | 2.1130 | 2.1130 | 11,667 |
| 12 Apr 2024 | 1.8745 | 2.0760 | 1.8600 | 2.0515 | 2.0515 | 67,329 |
| 11 Apr 2024 | 2.2290 | 2.2020 | 1.8010 | 1.8905 | 1.8905 | 287,849 |
| 10 Apr 2024 | 2.6400 | 2.5140 | 2.4903 | 2.5320 | 2.5320 | 27,512 |
| 09 Apr 2024 | 2.4770 | 2.6020 | 2.4580 | 2.5930 | 2.5930 | 2,112 |
| 08 Apr 2024 | 2.4650 | 2.5020 | 2.4400 | 2.4750 | 2.4750 | 70,630 |
| 05 Apr 2024 | 2.4650 | 2.4760 | 2.4220 | 2.4270 | 2.4270 | 131,842 |
| 04 Apr 2024 | 2.5640 | 2.5600 | 2.4398 | 2.4730 | 2.4730 | 20,059 |
| 03 Apr 2024 | 2.2800 | 2.5600 | 2.3120 | 2.5510 | 2.5510 | 93,453 |
| 02 Apr 2024 | 2.9150 | 2.8280 | 2.3780 | 2.3890 | 2.3890 | 295,526 |
| 28 Mar 2024 | 2.6290 | 2.9680 | 2.5720 | 2.8290 | 2.8290 | 44,301 |
| 27 Mar 2024 | 2.5660 | 2.6420 | 2.5057 | 2.5620 | 2.5620 | 25,194 |
| 26 Mar 2024 | 2.2710 | 2.5720 | 2.2500 | 2.5220 | 2.5220 | 41,336 |
| 25 Mar 2024 | 2.1700 | 2.2551 | 2.1700 | 2.2370 | 2.2370 | 26,642 |
| 22 Mar 2024 | 2.1320 | 2.1807 | 2.1160 | 2.1090 | 2.1090 | 696 |
| 21 Mar 2024 | 2.3300 | 2.2000 | 2.0440 | 2.1470 | 2.1470 | 42,670 |
| 20 Mar 2024 | 2.6400 | 2.6200 | 2.2500 | 2.2940 | 2.2940 | 107,219 |
| 19 Mar 2024 | 2.1170 | 2.3000 | 2.0140 | 2.2500 | 2.2500 | 118,834 |
| 18 Mar 2024 | 1.8545 | 2.0480 | 1.8230 | 2.1130 | 2.1130 | 166,975 |
| 15 Mar 2024 | 1.7270 | 1.8228 | 1.7200 | 1.8105 | 1.8105 | 31,709 |
| 14 Mar 2024 | 1.8060 | 1.8120 | 1.7160 | 1.7525 | 1.7525 | 41,507 |
| 13 Mar 2024 | 1.8345 | 1.7900 | 1.7500 | 1.7785 | 1.7785 | 70,185 |
| 12 Mar 2024 | 1.8690 | 1.8690 | 1.8000 | 1.8050 | 1.8050 | 23,673 |
| 11 Mar 2024 | 1.8420 | 1.9750 | 1.8000 | 1.9245 | 1.9245 | 20,976 |
| 08 Mar 2024 | 2.0635 | 2.0800 | 1.8210 | 1.8090 | 1.8090 | 32,657 |
| 07 Mar 2024 | 1.7290 | 2.1260 | 1.6830 | 2.0885 | 2.0885 | 161,017 |
| 06 Mar 2024 | 1.7905 | 1.7790 | 1.7200 | 1.7515 | 1.7515 | 168,806 |
| 05 Mar 2024 | 1.8000 | 1.8070 | 1.7250 | 1.7575 | 1.7575 | 171,120 |
| 04 Mar 2024 | 1.9220 | 1.9910 | 1.7710 | 1.8000 | 1.8000 | 1,864,314 |
| 01 Mar 2024 | 2.2160 | 2.2000 | 1.9340 | 2.0060 | 2.0060 | 291,118 |
| 29 Feb 2024 | 2.6250 | 2.7400 | 2.2320 | 2.2860 | 2.2860 | 1,704,357 |
| 28 Feb 2024 | 3.5640 | 3.6880 | 2.5620 | 2.6440 | 2.6440 | 505,155 |
| 27 Feb 2024 | 2.8980 | 2.9478 | 2.5540 | 2.8610 | 2.8610 | 76,528 |
| 26 Feb 2024 | 2.3680 | 3.4860 | 2.3580 | 2.7780 | 2.7780 | 189,998 |
| 23 Feb 2024 | 1.6345 | 2.3400 | 1.7000 | 2.3360 | 2.3360 | 91,102 |
| 22 Feb 2024 | 1.4600 | 1.6070 | 1.4780 | 1.6115 | 1.6115 | 233,446 |
| 21 Feb 2024 | 1.4545 | 1.4806 | 1.3810 | 1.4860 | 1.4860 | 5,571 |
| 20 Feb 2024 | 1.3660 | 1.4710 | 1.3360 | 1.4345 | 1.4345 | 12,891 |
| 19 Feb 2024 | 1.3650 | 1.3810 | 1.3090 | 1.3775 | 1.3775 | 8,776 |
| 16 Feb 2024 | 1.5250 | 1.5470 | 1.3760 | 1.3800 | 1.3800 | 24,935 |
| 15 Feb 2024 | 1.5090 | 1.5190 | 1.4930 | 1.4955 | 1.4955 | 5,857 |
| 14 Feb 2024 | 1.4555 | 1.4651 | 1.4180 | 1.4610 | 1.4610 | 52,993 |
| 13 Feb 2024 | 1.5090 | 1.5300 | 1.4470 | 1.4660 | 1.4660 | 5,496 |
| 12 Feb 2024 | 1.4680 | 1.5882 | 1.4839 | 1.4905 | 1.4905 | 49,007 |
| 09 Feb 2024 | 1.4810 | 1.5051 | 1.4639 | 1.4690 | 1.4690 | 7,774 |
| 08 Feb 2024 | 1.4135 | 1.4740 | 1.4191 | 1.4755 | 1.4755 | 17,579 |
| 07 Feb 2024 | 1.5250 | 1.5140 | 1.4200 | 1.4280 | 1.4280 | 31,916 |
| 06 Feb 2024 | 1.5515 | 1.5364 | 1.4700 | 1.5325 | 1.5325 | 10,355 |
| 05 Feb 2024 | 1.4725 | 1.5361 | 1.4139 | 1.5155 | 1.5155 | 143,419 |
| 02 Feb 2024 | 1.5400 | 1.5290 | 1.4420 | 1.4545 | 1.4545 | 20,636 |
| 01 Feb 2024 | 1.5650 | 1.5483 | 1.4689 | 1.4905 | 1.4905 | 7,627 |
| 31 Jan 2024 | 1.5735 | 1.6160 | 1.5595 | 1.5440 | 1.5440 | 1,637 |
| 30 Jan 2024 | 1.5565 | 1.7820 | 1.5440 | 1.5640 | 1.5640 | 23,853 |
| 29 Jan 2024 | 1.4965 | 1.5120 | 1.4000 | 1.5050 | 1.5050 | 13,263 |
| 26 Jan 2024 | 1.4365 | 1.5000 | 1.4020 | 1.5010 | 1.5010 | 46,553 |
| 25 Jan 2024 | 1.3220 | 1.3760 | 1.3010 | 1.3715 | 1.3715 | 3,738 |
| 24 Jan 2024 | 1.4105 | 1.3610 | 1.2940 | 1.3090 | 1.3090 | 13,760 |
| 23 Jan 2024 | 1.4690 | 1.4070 | 1.3750 | 1.3925 | 1.3925 | 199 |
| 22 Jan 2024 | 1.4410 | 1.4630 | 1.4450 | 1.4555 | 1.4555 | 8,248 |
| 19 Jan 2024 | 1.5460 | 1.5000 | 1.3800 | 1.3880 | 1.3880 | 17,210 |
| 18 Jan 2024 | 1.6105 | 1.5480 | 1.4720 | 1.4945 | 1.4945 | 44,466 |
| 17 Jan 2024 | 1.4725 | 1.5150 | 1.4520 | 1.5020 | 1.5020 | 49,702 |
| 16 Jan 2024 | 1.6270 | 1.6220 | 1.5060 | 1.5250 | 1.5250 | 182,167 |
| 15 Jan 2024 | 1.6480 | 1.7480 | 1.6220 | 1.6670 | 1.6670 | 136,767 |
| 12 Jan 2024 | 1.7420 | 1.8050 | 1.7160 | 1.7955 | 1.7955 | 276,180 |
| 11 Jan 2024 | 1.8945 | 1.7980 | 1.7350 | 1.7515 | 1.7515 | 63,524 |
| 10 Jan 2024 | 1.8705 | 1.9172 | 1.8280 | 1.8870 | 1.8870 | 178,931 |
| 09 Jan 2024 | 2.0425 | 2.0460 | 1.9700 | 1.9965 | 1.9965 | 9,240 |
| 08 Jan 2024 | 1.9950 | 2.0482 | 1.9500 | 2.0400 | 2.0400 | 36,032 |
| 05 Jan 2024 | 2.1170 | 2.1018 | 1.9690 | 1.9930 | 1.9930 | 35,492 |
| 04 Jan 2024 | 2.1050 | 2.1000 | 2.0620 | 2.0750 | 2.0750 | 4,325 |
| 03 Jan 2024 | 2.1510 | 2.1840 | 2.0500 | 2.0880 | 2.0880 | 28,465 |
| 02 Jan 2024 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | 2.1490 | - |
| 29 Dec 2023 | 2.2000 | 2.1980 | 2.1288 | 2.1490 | 2.1490 | 43,360 |
| 28 Dec 2023 | 2.2690 | 2.2602 | 2.1740 | 2.1910 | 2.1910 | 83,354 |
| 27 Dec 2023 | 2.0460 | 2.2720 | 2.0400 | 2.2580 | 2.2580 | 48,697 |
| 22 Dec 2023 | 2.0405 | 2.0640 | 1.9648 | 2.0140 | 2.0140 | 28,683 |
| 21 Dec 2023 | 2.1850 | 2.1802 | 2.0220 | 2.0500 | 2.0500 | 19,613 |
| 20 Dec 2023 | 2.1550 | 2.2680 | 2.1400 | 2.1760 | 2.1760 | 49,738 |
| 19 Dec 2023 | 2.1640 | 2.1940 | 2.1220 | 2.1830 | 2.1830 | 27,847 |
| 18 Dec 2023 | 2.2310 | 2.2020 | 2.0740 | 2.1340 | 2.1340 | 89,480 |
| 15 Dec 2023 | 2.1550 | 2.3700 | 2.1502 | 2.3450 | 2.3450 | 151,144 |
| 14 Dec 2023 | 2.0800 | 2.1940 | 2.0420 | 2.1280 | 2.1280 | 76,962 |
| 13 Dec 2023 | 1.9395 | 2.0680 | 1.9310 | 2.0465 | 2.0465 | 97,727 |
| 12 Dec 2023 | 2.0345 | 2.0400 | 1.9480 | 1.9775 | 1.9775 | 86,213 |
| 11 Dec 2023 | 2.0900 | 2.1140 | 1.9900 | 2.0345 | 2.0345 | 73,624 |
| 08 Dec 2023 | 2.0085 | 2.1300 | 1.9950 | 2.0885 | 2.0885 | 21,898 |
| 07 Dec 2023 | 2.1470 | 2.1100 | 1.9350 | 2.0420 | 2.0420 | 110,830 |
| 06 Dec 2023 | 1.9815 | 2.1880 | 1.9580 | 2.1640 | 2.1640 | 138,233 |
| *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.