Advertisement
Advertisement
U.S. Markets close in 3 hrs 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Koninklijke BAM Groep nv (0LNQ.IL)

IOB - IOB Delayed Price. Currency in EUR
2.1880-0.0120 (-0.55%)
As of 02:24PM GMT. Market open.
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20232.20202.21402.18002.18802.18809,857
Mar 22, 20232.27502.23602.20202.20002.200055,920
Mar 21, 20232.19702.26002.18202.24202.2420184,121
Mar 20, 20232.09952.19602.10202.17402.1740625,988
Mar 17, 20232.25002.22602.16802.20202.2020367,167
Mar 16, 20232.24002.24802.14202.19502.1950178,914
Mar 15, 20232.32002.29202.19402.24002.2400304,639
Mar 14, 20232.30902.33002.27402.30502.3050134,846
Mar 13, 20232.34902.36202.29002.31702.3170250,474
Mar 10, 20232.41802.39802.35402.38502.3850205,107
Mar 09, 20232.45602.44602.42402.44402.4440102,204
Mar 08, 20232.42102.45802.41002.45402.454074,531
Mar 07, 20232.48002.49002.44602.44802.4480102,260
Mar 06, 20232.42902.49402.46202.48802.488037,900
Mar 03, 20232.46502.48602.46402.46502.4650116,629
Mar 02, 20232.44202.46402.42602.45802.4580105,024
Mar 01, 20232.42102.46002.43202.44002.440055,541
Feb 28, 20232.45202.43832.41802.43502.435036,564
Feb 27, 20232.41002.45602.42002.44602.4460105,401
Feb 24, 20232.44002.45202.39602.40802.4080120,105
Feb 23, 20232.42902.44572.39802.44002.4400199,634
Feb 22, 20232.48402.47802.40402.42502.4250412,196
Feb 21, 20232.50902.51802.48402.50502.5050110,975
Feb 20, 20232.57802.56002.46802.50102.5010270,491
Feb 17, 20232.68002.63602.53202.56402.5640615,647
Feb 16, 20232.60202.84602.66002.66302.6630721,999
Feb 15, 20232.52802.56002.50002.52802.528077,173
Feb 14, 20232.50102.52802.48002.52602.526061,449
Feb 13, 20232.52002.54602.49402.50702.5070140,309
Feb 10, 20232.40202.52432.40602.50702.5070246,197
Feb 09, 20232.42202.43602.39612.42102.4210125,177
Feb 08, 20232.32202.37802.35142.35502.355043,676
Feb 07, 20232.34102.33002.30002.31102.311031,050
Feb 06, 20232.36802.34802.32202.32202.322032,081
Feb 03, 20232.38302.37002.34602.36602.366077,136
Feb 02, 20232.32002.38802.34802.37402.3740120,689
Feb 01, 20232.33002.36802.31902.32002.32001,499,052
Jan 31, 20232.35302.34602.32802.32802.328080,201
Jan 30, 20232.38102.37402.35402.37002.370029,877
Jan 27, 20232.35702.38002.35112.36002.360078,815
Jan 26, 20232.34902.36602.33602.36002.360065,503
Jan 25, 20232.37202.36802.34002.34302.343059,939
Jan 24, 20232.41002.41002.36822.37402.374055,753
Jan 23, 20232.37402.42802.39202.41802.418061,523
Jan 20, 20232.39002.40002.38202.38102.381066,822
Jan 19, 20232.39302.39802.35202.37202.3720156,667
Jan 18, 20232.42902.43002.40002.41802.4180114,466
Jan 17, 20232.42902.45602.43002.45002.4500101,714
Jan 16, 20232.35502.44602.37602.44002.4400109,260
Jan 13, 20232.37002.40002.37002.39502.3950111,055
Jan 12, 20232.37402.37402.34002.36402.3640137,707
Jan 11, 20232.37602.37802.35402.37002.370091,892
Jan 10, 20232.42502.38802.36602.38702.387067,798
Jan 09, 20232.39702.43002.40202.41602.416082,409
Jan 06, 20232.37002.38802.36202.38302.3830177,181
Jan 05, 20232.34902.39202.35002.38502.3850151,222
Jan 04, 20232.26902.37422.27802.36002.3600292,922
Jan 03, 20232.23302.27802.23402.26302.2630184,214
Dec 30, 20222.15102.20402.16802.18302.1830146,652
Dec 29, 20222.12602.17202.13402.17202.1720126,175
Dec 28, 20222.14702.14802.12602.13402.134086,222
Dec 23, 20222.09952.15202.11602.12802.128077,221
Dec 22, 20222.13002.15202.09802.11102.1110117,245
Dec 21, 20222.08002.12402.07402.12402.124072,026
Dec 20, 20222.08002.08002.03002.08202.082088,974
Dec 19, 20222.13402.10402.07602.07652.076594,158
Dec 16, 20222.10902.11002.06402.09602.0960263,763
Dec 15, 20222.10702.12202.08602.12402.124047,774
Dec 14, 20222.15102.14002.11202.11302.113066,571
Dec 13, 20222.13002.18802.12202.16802.1680546,118
Dec 12, 20222.14102.16002.11002.12402.124095,743
Dec 09, 20222.18902.16402.12562.14902.149080,497
Dec 08, 20222.16002.16802.14602.16402.1640178,974
Dec 07, 20222.16402.17602.15002.16402.1640108,625
Dec 06, 20222.24802.23002.16602.16402.1640131,939
Dec 05, 20222.26102.28602.24602.27302.2730135,363
Dec 02, 20222.25002.26802.24002.26502.265070,310
Dec 01, 20222.25202.29602.23602.25802.2580196,098
Nov 30, 20222.22502.23602.22392.22302.2230111,951
Nov 29, 20222.21202.22402.21222.21202.2120121,825
Nov 28, 20222.22902.22802.20402.22102.221098,934
Nov 25, 20222.22102.23802.21342.22102.221076,611
Nov 24, 20222.22102.24602.21402.22702.2270538,494
Nov 23, 20222.18902.22202.18402.21202.2120224,110
Nov 22, 20222.18102.19602.16402.19502.1950103,805
Nov 21, 20222.14902.18002.14202.16402.1640196,554
Nov 18, 20222.14102.15602.12202.15302.1530157,458
Nov 17, 20222.10152.13802.10802.13402.1340125,269
Nov 16, 20222.14302.15202.10602.10502.1050152,967
Nov 15, 20222.12002.14392.09402.13602.1360687,562
Nov 14, 20222.15502.14602.11402.13602.1360104,226
Nov 11, 20222.10152.13802.10202.13602.1360194,087
Nov 10, 20222.03502.10402.03002.09802.0980197,911
Nov 09, 20222.05002.05402.02602.03502.0350220,581
Nov 08, 20222.05002.05402.00602.03452.0345276,160
Nov 07, 20221.98752.04801.96102.02552.0255515,164
Nov 04, 20222.02752.04601.91701.96001.9600833,637
Nov 03, 20222.07052.05201.96702.00252.0025730,563
Nov 02, 20222.22502.22802.04402.05152.0515355,691
Nov 01, 20222.23502.25002.22002.22302.2230236,858
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement