Mail

0YO9.IL - Unibail-Rodamco-Westfield SE

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	43.77	43.77	43.12	43.42	43.42	95,513
26 May 2023	50.25	43.62	42.65	42.93	42.93	975,845
25 May 2023	50.25	44.06	43.39	43.53	43.53	78,993
24 May 2023	50.25	45.26	43.67	44.27	44.27	334,233
23 May 2023	50.25	45.74	43.99	45.49	45.49	261,392
22 May 2023	50.25	44.16	43.50	44.08	44.08	184,484
19 May 2023	50.25	44.50	43.81	44.04	44.04	254,438
18 May 2023	50.25	45.24	43.82	44.06	44.06	125,544
17 May 2023	50.25	44.65	43.40	44.06	44.06	239,261
16 May 2023	50.25	45.67	44.31	44.52	44.52	119,014
15 May 2023	42.53	45.28	44.11	44.88	44.88	193,372
12 May 2023	50.25	45.77	44.32	44.53	44.53	67,364
11 May 2023	50.25	46.12	45.18	45.23	45.23	58,039
10 May 2023	50.25	46.04	45.31	45.59	45.59	99,266
09 May 2023	50.25	46.03	44.58	45.23	45.23	188,807
05 May 2023	50.25	45.59	44.77	45.56	45.56	89,759
04 May 2023	50.25	46.20	43.39	44.36	44.36	373,071
03 May 2023	50.25	47.65	46.05	47.65	47.65	60,964
02 May 2023	50.25	48.45	46.99	47.77	47.77	1,953,223
28 Apr 2023	48.65	48.54	47.22	47.24	47.24	290,404
27 Apr 2023	49.67	49.59	47.77	48.08	48.08	893,330
26 Apr 2023	49.67	49.79	48.38	48.93	48.93	316,649
25 Apr 2023	49.67	48.52	46.95	48.21	48.21	313,667
24 Apr 2023	49.67	49.35	48.34	49.35	49.35	397,785
21 Apr 2023	49.67	49.00	48.32	48.59	48.59	68,631
20 Apr 2023	49.67	50.08	48.94	49.32	49.32	67,030
19 Apr 2023	49.67	49.77	48.80	49.69	49.69	92,896
18 Apr 2023	49.67	50.60	50.04	50.08	50.08	194,928
17 Apr 2023	49.67	51.60	50.04	50.51	50.51	47,574
14 Apr 2023	49.67	51.70	50.42	51.62	51.62	127,577
13 Apr 2023	49.94	50.14	49.23	49.66	49.66	240,359
12 Apr 2023	49.81	50.92	49.26	49.62	49.62	855,652
11 Apr 2023	50.50	50.28	48.88	49.31	49.31	150,686
06 Apr 2023	48.13	50.14	48.51	49.58	49.58	91,114
05 Apr 2023	49.91	49.73	48.06	48.69	48.69	134,370
04 Apr 2023	49.79	50.48	49.65	49.69	49.69	270,567
03 Apr 2023	49.79	50.08	49.08	49.37	49.37	447,635
31 Mar 2023	49.25	49.66	48.53	49.17	49.17	141,662
30 Mar 2023	47.50	49.74	47.88	49.24	49.24	330,791
29 Mar 2023	46.40	47.24	45.04	46.65	46.65	566,112
28 Mar 2023	46.79	47.44	45.04	45.98	45.98	388,049
27 Mar 2023	47.00	47.50	46.11	46.69	46.69	186,230
24 Mar 2023	47.31	47.74	45.15	45.84	45.84	321,912
23 Mar 2023	49.41	49.37	47.04	47.80	47.80	568,014
22 Mar 2023	53.51	53.31	49.48	50.08	50.08	1,966,009
21 Mar 2023	53.38	53.88	53.17	53.49	53.49	138,874
20 Mar 2023	51.64	53.33	50.41	52.19	52.19	153,201
17 Mar 2023	53.13	53.19	50.86	51.84	51.84	289,287
16 Mar 2023	53.00	54.66	51.24	52.59	52.59	260,004
15 Mar 2023	54.51	55.68	51.37	52.94	52.94	410,493
14 Mar 2023	54.17	56.70	54.21	55.90	55.90	2,157,127
13 Mar 2023	55.12	55.29	52.42	54.31	54.31	345,493
10 Mar 2023	56.00	55.80	54.60	55.31	55.31	314,047
09 Mar 2023	59.07	58.94	56.75	57.05	57.05	367,717
08 Mar 2023	58.49	59.23	58.19	59.00	59.00	3,298,129
07 Mar 2023	59.43	60.06	58.64	59.45	59.45	383,310
06 Mar 2023	58.31	59.38	58.30	59.25	59.25	155,021
03 Mar 2023	58.48	58.69	57.36	58.10	58.10	105,479
02 Mar 2023	58.31	57.95	56.65	57.31	57.31	200,920
01 Mar 2023	58.02	59.63	57.61	58.24	58.24	1,140,645
28 Feb 2023	59.41	60.30	58.90	59.91	59.91	186,424
27 Feb 2023	57.90	59.90	58.75	59.79	59.79	364,456
24 Feb 2023	59.35	59.62	58.29	58.70	58.70	193,237
23 Feb 2023	58.05	59.40	58.10	58.94	58.94	258,610
22 Feb 2023	58.19	58.12	56.73	57.02	57.02	262,334
21 Feb 2023	58.89	58.94	57.85	58.36	58.36	154,689
20 Feb 2023	60.51	61.41	59.10	59.28	59.28	1,401,694
17 Feb 2023	59.87	60.55	59.14	60.46	60.46	193,167
16 Feb 2023	60.74	60.98	59.02	59.74	59.74	238,714
15 Feb 2023	61.40	60.74	60.06	60.13	60.13	494,720
14 Feb 2023	60.05	61.13	60.37	60.78	60.78	229,974
13 Feb 2023	60.00	60.41	59.22	60.04	60.04	271,731
10 Feb 2023	61.23	61.73	59.50	60.00	60.00	182,391
09 Feb 2023	62.51	63.00	61.13	62.64	62.64	227,308
08 Feb 2023	61.51	62.50	61.22	61.76	61.76	756,357
07 Feb 2023	61.48	61.73	60.73	61.16	61.16	115,329
06 Feb 2023	61.66	62.17	60.75	61.21	61.21	363,660
03 Feb 2023	62.35	62.94	61.98	62.64	62.64	752,022
02 Feb 2023	59.35	63.05	59.39	61.76	61.76	321,479
01 Feb 2023	58.60	59.52	57.98	58.39	58.39	168,470
31 Jan 2023	59.13	59.61	58.47	59.22	59.22	250,016
30 Jan 2023	59.15	59.83	58.45	59.58	59.58	175,611
27 Jan 2023	59.38	59.73	58.98	59.42	59.42	230,055
26 Jan 2023	58.66	59.20	58.45	58.96	58.96	104,328
25 Jan 2023	59.00	58.70	57.68	58.61	58.61	137,951
24 Jan 2023	57.51	59.05	58.27	58.72	58.72	88,396
23 Jan 2023	57.00	58.76	57.00	58.10	58.10	507,757
20 Jan 2023	55.00	56.50	55.52	55.78	55.78	135,596
19 Jan 2023	56.46	56.79	55.35	55.37	55.37	324,805
18 Jan 2023	57.29	57.85	56.90	57.10	57.10	100,347
17 Jan 2023	57.24	57.85	56.44	57.20	57.20	173,251
16 Jan 2023	56.00	57.32	56.53	57.17	57.17	518,284
13 Jan 2023	56.74	57.41	56.49	56.79	56.79	94,656
12 Jan 2023	54.58	57.27	54.58	56.47	56.47	438,206
11 Jan 2023	52.35	54.54	53.02	54.27	54.27	207,898
10 Jan 2023	54.90	54.54	52.78	52.87	52.87	193,288
09 Jan 2023	53.10	54.81	52.73	54.10	54.10	222,274
06 Jan 2023	52.40	53.15	51.83	52.67	52.67	227,284
05 Jan 2023	53.00	52.70	51.72	52.46	52.46	107,293
04 Jan 2023	51.50	52.72	51.04	52.00	52.00	377,126
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...