UK markets closed

Iluka Resources Ltd (ILZ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
3.9000-0.1120 (-2.79%)
As of 04:30PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20243.97803.97803.90003.90003.9000235
14 Jun 20244.00804.01303.99904.01204.0120-
13 Jun 20244.06404.06504.04104.05004.0500-
12 Jun 20244.24304.24504.21304.22904.2290-
11 Jun 20244.22804.23404.22704.23404.2340-
10 Jun 20244.27204.28304.25704.27104.2710-
07 Jun 20244.32704.32704.28504.28504.2850-
06 Jun 20244.33204.33204.27004.27304.2730-
05 Jun 20244.36204.36204.33104.33104.3310-
04 Jun 20244.40804.40804.29204.29204.2920-
03 Jun 20244.41604.41604.38704.39204.3920-
31 May 20244.32004.33004.32004.33004.3300-
30 May 20244.24104.24904.22904.24904.2490-
29 May 20244.40104.40504.38204.39404.3940-
28 May 20244.39504.39504.34204.34204.3420-
27 May 20244.38304.41004.38304.41004.4100-
24 May 20244.50504.52004.50404.52004.5200-
23 May 20244.61704.61704.56204.56204.5620-
22 May 20244.74404.74404.72104.72204.7220-
21 May 20244.74404.77604.74404.77604.7760-
20 May 20244.81604.81604.77404.77404.7740-
17 May 20244.85904.85904.81704.82704.8270-
16 May 20244.69504.70004.68504.68504.6850-
15 May 20244.75604.75604.73904.75604.7560-
14 May 20244.64504.64504.61704.61704.6170-
13 May 20244.52704.52704.50204.50204.5020-
10 May 20244.67204.67204.63504.63504.6350-
09 May 20244.71804.72104.69804.69804.6980-
08 May 20244.91504.91504.84604.86104.8610-
07 May 20244.67704.74604.67704.74004.7400-
06 May 20244.62004.62004.52304.52304.5230-
03 May 20244.67204.68504.63604.63604.6360-
02 May 20244.62404.62404.52804.58504.5850-
30 Apr 20244.65404.66104.65004.65304.6530-
29 Apr 20244.59504.60604.58504.58504.5850-
26 Apr 20244.42704.44304.41004.44304.4430-
25 Apr 20244.45704.45704.42204.42204.4220-
24 Apr 20244.45204.45304.44404.44404.4440-
23 Apr 20244.56104.57004.56004.56304.5630-
22 Apr 20244.31404.33704.29904.33704.3370-
19 Apr 20244.21504.22504.20404.22504.2250-
18 Apr 20244.36204.36204.34304.34704.3470-
17 Apr 20244.35704.35704.34104.35604.3560-
16 Apr 20244.29904.29904.27704.28504.2850-
15 Apr 20244.44604.44604.42004.42004.4200-
12 Apr 20244.44304.46704.40304.40704.4070-
11 Apr 20244.46404.49804.43904.49804.4980-
10 Apr 20244.36904.37804.33404.33404.3340-
09 Apr 20244.35804.35804.33204.34104.3410-
08 Apr 20244.28904.30304.28104.29504.2950-
05 Apr 20244.33004.33204.32404.33204.3320-
04 Apr 20244.45904.45904.43104.43104.4310-
03 Apr 20244.36904.36904.32804.33504.3350-
02 Apr 20244.41604.41604.40004.40904.4090-
28 Mar 20244.29404.29404.26604.28204.2820-
27 Mar 20244.15804.15804.14604.15004.1500-
26 Mar 20244.19204.20804.18404.20804.2080-
25 Mar 20244.33604.34004.33404.33404.3340-
22 Mar 20244.27004.27604.26204.26204.2620-
21 Mar 20244.37204.38604.36204.37404.3740-
20 Mar 20244.39804.40204.39004.39004.3900-
19 Mar 20244.30804.32404.30004.31404.3140-
18 Mar 20244.18604.18604.18604.18604.1860-
15 Mar 20244.08404.08404.05804.07604.0760-
14 Mar 20244.10404.11004.09604.11004.1100-
13 Mar 20243.99804.00403.99804.00004.0000-
12 Mar 20244.11804.12004.08204.09804.0980-
11 Mar 20244.01004.01003.95403.95403.9540-
08 Mar 20244.19604.21204.18804.19404.1940-
07 Mar 20244.11404.13604.10804.12404.1240-
06 Mar 20244.06204.09004.05004.09004.0900-
05 Mar 20244.04004.04604.03204.04604.0460-
05 Mar 20240.04 Dividend
04 Mar 20244.22604.24804.22604.24804.2080-
01 Mar 20244.24204.26004.21604.26004.2199-
29 Feb 20244.07404.07404.06204.06204.0238-
28 Feb 20244.13204.13204.11604.11604.0772-
27 Feb 20243.90803.99003.90803.99003.9524-
26 Feb 20244.17604.18004.16004.16004.1208-
23 Feb 20244.32804.33204.32004.32004.2793-
22 Feb 20244.56204.56804.55204.55204.5091-
21 Feb 20244.59604.61004.59404.59404.5507-
20 Feb 20244.35604.35604.33604.33604.2952-
19 Feb 20244.50204.50204.48204.48404.4418-
16 Feb 20244.32804.32804.30604.31204.2714-
15 Feb 20244.12004.12004.11204.11204.0733-
14 Feb 20244.20004.20004.14604.14604.1070-
13 Feb 20244.23604.24004.22204.23004.1902-
12 Feb 20244.20804.20804.19804.20604.1664-
09 Feb 20244.27804.27804.27204.27604.2357-
08 Feb 20244.29004.29004.25404.25404.2139-
07 Feb 20244.37404.37404.35204.35204.3110-
06 Feb 20244.12404.12404.10604.11404.0753-
05 Feb 20244.13604.14204.12804.12804.0891-
02 Feb 20244.30004.30004.28604.28604.2456-
01 Feb 20244.23204.23204.22004.22204.1822-
31 Jan 20244.28804.29004.28204.29004.2496-
30 Jan 20244.41404.41404.38604.38604.3447-
29 Jan 20244.37804.37804.33204.34004.2991-
26 Jan 20244.37204.37204.34804.34804.3071-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...