UK markets closed

IHI Corp (IWJ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
22.80+0.40 (+1.79%)
At close: 08:03AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.8022.8022.8022.8022.80-
02 May 202422.4022.4022.4022.4022.40-
30 Apr 202422.2022.2022.2022.2022.20-
29 Apr 202421.0021.0021.0021.0021.00-
26 Apr 202420.8020.8020.8020.8020.80-
25 Apr 202420.8020.8020.8020.8020.80-
24 Apr 202421.4021.4021.4021.4021.40-
23 Apr 202423.0023.0023.0023.0023.00-
22 Apr 202422.8022.8022.8022.8022.80-
19 Apr 202422.6022.6022.6022.6022.60-
18 Apr 202422.4022.4022.4022.4022.40-
17 Apr 202423.0023.0023.0023.0023.00-
16 Apr 202423.2023.2023.2023.2023.20-
15 Apr 202423.6023.6023.6023.6023.60-
12 Apr 202423.0023.0023.0023.0023.00-
11 Apr 202423.0023.0023.0023.0023.00-
10 Apr 202422.6022.6022.6022.6022.60-
09 Apr 202423.8023.8023.8023.8023.80-
08 Apr 202423.8023.8023.8023.8023.80-
05 Apr 202423.6023.6023.6023.6023.60-
04 Apr 202423.2023.2023.2023.2023.20-
03 Apr 202423.8023.8023.8023.8023.80-
02 Apr 202424.2024.2024.2024.2024.20-
28 Mar 202424.4024.4024.4024.4024.40-
28 Mar 202450 Dividend
27 Mar 202424.2024.2024.2024.20-25.80-
26 Mar 202424.2024.2024.2024.20-25.80-
25 Mar 202422.2022.2022.2022.20-23.67-
22 Mar 202422.2022.2022.2022.20-23.67-
21 Mar 202422.4022.4022.4022.40-23.88-
20 Mar 202421.8021.8021.8021.80-23.24-
19 Mar 202422.0022.0022.0022.00-23.45-
18 Mar 202422.0022.0022.0022.00-23.45-
15 Mar 202421.6021.6021.6021.60-23.03-
14 Mar 202421.2021.2021.2021.20-22.60-
13 Mar 202421.2021.2021.2021.20-22.60-
12 Mar 202421.6021.6021.6021.60-23.03-
11 Mar 202421.6021.6021.6021.60-23.03-
08 Mar 202422.2022.2022.2022.20-23.67-
07 Mar 202422.4022.4022.4022.40-23.88-
06 Mar 202421.8021.8021.8021.80-23.24-
05 Mar 202421.4021.4021.4021.40-22.81-
04 Mar 202420.4020.4020.4020.40-21.75-
01 Mar 202420.6020.6020.6020.60-21.96-
29 Feb 202420.2020.6020.2020.60-21.9673
28 Feb 202420.2020.2020.2020.20-21.54-
27 Feb 202420.0020.0020.0020.00-21.32-
26 Feb 202419.6019.6019.6019.60-20.90-
23 Feb 202418.9018.9018.9018.90-20.15-
22 Feb 202419.0019.0019.0019.00-20.26-
21 Feb 202418.9018.9018.9018.90-20.15-
20 Feb 202419.2019.2019.2019.20-20.47-
19 Feb 202419.2019.2019.2019.20-20.47-
16 Feb 202419.1019.1019.1019.10-20.36-
15 Feb 202418.7018.7018.7018.70-19.94-
14 Feb 202418.5018.5018.5018.50-19.72-
13 Feb 202418.6018.6018.6018.60-19.83-
12 Feb 202417.2017.2017.2017.20-18.34-
09 Feb 202417.0017.0017.0017.00-18.12-
08 Feb 202417.1017.1017.1017.10-18.23-
07 Feb 202417.1017.1017.1017.10-18.23-
06 Feb 202417.1017.1017.1017.10-18.23-
05 Feb 202417.1017.1017.1017.10-18.23-
02 Feb 202417.1017.1017.1017.10-18.23-
01 Feb 202417.2017.2017.2017.20-18.34-
31 Jan 202417.6017.6017.6017.60-18.76-
30 Jan 202417.6017.6017.6017.60-18.76-
29 Jan 202417.5017.5017.5017.50-18.66-
26 Jan 202417.3017.3017.3017.30-18.44-
25 Jan 202417.2017.2017.2017.20-18.34-
24 Jan 202417.2017.2017.2017.20-18.34-
23 Jan 202417.0017.0017.0017.00-18.12-
22 Jan 202417.1017.1017.1017.10-18.23-
19 Jan 202416.9016.9016.9016.90-18.02-
18 Jan 202416.8016.8016.8016.80-17.91-
17 Jan 202416.9016.9016.9016.90-18.02-
16 Jan 202417.3017.3017.3017.30-18.44-
15 Jan 202417.4017.4017.4017.40-18.55-
12 Jan 202417.4017.4017.4017.40-18.55-
11 Jan 202417.5017.5017.5017.50-18.66-
10 Jan 202417.5017.5017.5017.50-18.66-
09 Jan 202417.6017.6017.6017.60-18.76-
08 Jan 202417.7017.7017.7017.70-18.87-
05 Jan 202417.6017.6017.6017.60-18.76-
04 Jan 202417.5017.5017.5017.50-18.66-
03 Jan 202417.6017.6017.6017.60-18.76-
02 Jan 202417.5017.5017.5017.50-18.66-
29 Dec 202317.4017.4017.4017.40-18.55-
28 Dec 202317.4017.4017.4017.40-18.55-
27 Dec 202317.0017.0017.0017.00-18.12-
22 Dec 202316.5016.5016.5016.50-17.59-
21 Dec 202316.4016.4016.4016.40-17.48-
20 Dec 202316.4016.4016.4016.40-17.48-
19 Dec 202316.2016.2016.2016.20-17.27-
18 Dec 202316.4016.4016.4016.40-17.48-
15 Dec 202316.5016.5016.5016.50-17.59-
14 Dec 202316.3016.3016.3016.30-17.38-
13 Dec 202316.1016.1016.1016.10-17.16-
12 Dec 202316.9016.9016.9016.90-18.02-
11 Dec 202316.7016.7016.7016.70-17.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...