IOB - Delayed Quote EUR

KBC Ancora SCA (0MFW.IL)

44.60 -1.65 (-3.57%)
At close: April 25 at 6:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 45.42 45.90 44.65 44.60 44.60 6,116
Apr 24, 2024 45.88 46.40 45.80 46.25 46.25 5,330
Apr 23, 2024 46.10 46.55 46.25 46.50 46.50 22,510
Apr 22, 2024 45.38 46.30 46.00 46.15 46.15 5,909
Apr 19, 2024 45.03 46.05 45.00 45.78 45.78 55,927
Apr 18, 2024 45.03 45.70 45.00 45.17 45.17 9,202
Apr 17, 2024 44.00 45.15 44.50 45.13 45.13 7,003
Apr 16, 2024 43.83 44.50 44.23 44.40 44.40 4,900
Apr 15, 2024 44.25 45.45 44.25 45.03 45.03 2,468
Apr 12, 2024 45.22 45.90 44.99 45.03 45.03 4,547
Apr 11, 2024 44.85 45.35 45.00 45.03 45.03 7,306
Apr 10, 2024 45.33 45.80 44.95 45.58 45.58 5,679
Apr 9, 2024 45.42 45.85 45.30 45.72 45.72 5,842
Apr 8, 2024 45.08 45.85 45.45 45.58 45.58 5,330
Apr 5, 2024 45.58 45.60 45.05 45.53 45.53 2,494
Apr 4, 2024 45.13 46.35 45.40 45.92 45.92 14,623
Apr 3, 2024 44.50 45.35 44.95 45.13 45.13 4,806
Apr 2, 2024 44.50 45.40 44.85 45.38 45.38 52,403
Mar 28, 2024 44.88 45.20 44.92 44.88 44.88 6,306
Mar 27, 2024 44.30 45.10 44.64 44.84 44.84 4,083
Mar 26, 2024 44.43 44.56 44.22 44.38 44.38 5,239
Mar 25, 2024 43.50 44.64 44.20 44.22 44.22 7,636
Mar 22, 2024 44.20 44.36 43.86 44.30 44.30 5,626
Mar 21, 2024 44.00 44.46 43.82 44.06 44.06 9,818
Mar 20, 2024 44.36 44.52 43.88 44.45 44.45 6,809
Mar 19, 2024 43.52 44.46 44.04 44.30 44.30 15,293
Mar 18, 2024 45.00 45.01 43.98 44.02 44.02 8,767
Mar 15, 2024 43.71 45.08 44.78 44.86 44.86 4,737
Mar 14, 2024 44.51 44.80 44.44 44.65 44.65 4,227
Mar 13, 2024 44.55 44.90 44.62 44.55 44.55 4,817
Mar 12, 2024 44.28 44.62 44.30 44.26 44.26 3,547
Mar 11, 2024 44.30 44.40 44.14 44.18 44.18 2,403
Mar 8, 2024 44.30 44.64 44.16 44.45 44.45 8,798
Mar 7, 2024 43.89 44.30 43.76 43.87 43.87 4,075
Mar 6, 2024 43.52 44.38 43.98 44.24 44.24 3,004
Mar 5, 2024 43.50 44.02 43.76 43.87 43.87 7,337
Mar 4, 2024 43.34 43.74 43.38 43.46 43.46 2,337
Mar 1, 2024 43.63 43.66 43.34 43.54 43.54 3,336
Feb 29, 2024 42.89 43.72 43.32 43.28 43.28 3,588
Feb 28, 2024 42.52 43.45 42.88 43.05 43.05 5,847
Feb 27, 2024 42.13 42.98 42.18 42.93 42.93 4,883
Feb 26, 2024 42.40 42.32 42.18 42.21 42.21 2,585
Feb 23, 2024 42.13 42.36 42.14 42.19 42.19 4,426
Feb 22, 2024 42.01 42.30 41.98 42.17 42.17 6,115
Feb 21, 2024 41.10 41.74 41.30 41.57 41.57 3,878
Feb 20, 2024 41.80 41.90 41.42 41.60 41.60 3,151
Feb 19, 2024 42.05 42.18 41.90 42.09 42.09 2,803
Feb 16, 2024 42.01 42.62 42.20 42.50 42.50 3,053
Feb 15, 2024 42.40 42.36 41.68 42.19 42.19 1,981
Feb 14, 2024 41.68 42.34 41.70 41.82 41.82 4,212
Feb 13, 2024 42.09 42.20 41.74 42.15 42.15 62,966
Feb 12, 2024 41.00 42.16 41.10 41.92 41.92 2,455
Feb 9, 2024 41.68 41.56 40.94 41.12 41.12 42,947
Feb 8, 2024 40.00 41.76 40.02 41.55 41.55 62,775
Feb 7, 2024 40.47 40.48 39.64 39.81 39.81 2,420
Feb 6, 2024 40.49 40.98 40.46 40.90 40.90 130,978
Feb 5, 2024 41.02 41.38 40.72 41.27 41.27 74,945
Feb 2, 2024 41.00 41.56 41.04 41.21 41.21 80,148
Feb 1, 2024 42.25 42.00 40.80 40.86 40.86 68,219
Jan 31, 2024 42.64 42.98 42.74 42.74 42.74 1,676
Jan 30, 2024 42.70 42.76 42.67 42.83 42.83 517
Jan 29, 2024 42.44 42.40 41.78 42.27 42.27 1,473
Jan 26, 2024 41.82 42.46 42.09 42.11 42.11 988
Jan 25, 2024 42.64 42.50 42.30 42.42 42.42 1,893
Jan 24, 2024 42.01 42.68 42.26 42.35 42.35 2,081
Jan 23, 2024 42.05 42.64 42.10 42.58 42.58 963
Jan 22, 2024 42.29 42.49 42.12 42.31 42.31 4,471
Jan 19, 2024 41.49 42.12 41.52 41.57 41.57 5,339
Jan 18, 2024 40.80 41.14 40.70 40.88 40.88 1,003
Jan 17, 2024 40.41 40.90 40.02 40.71 40.71 4,706
Jan 16, 2024 40.49 40.82 40.66 40.59 40.59 1,716
Jan 15, 2024 41.04 41.22 40.86 41.16 41.16 2,872
Jan 12, 2024 41.00 41.80 41.14 41.02 41.02 1,863
Jan 11, 2024 41.74 42.14 41.28 41.43 41.43 2,268
Jan 10, 2024 41.92 42.14 41.80 41.98 41.98 20,794
Jan 9, 2024 41.62 42.20 41.80 42.03 42.03 3,021
Jan 8, 2024 42.01 42.44 41.62 42.23 42.23 4,541
Jan 5, 2024 42.89 42.94 42.34 42.40 42.40 4,362
Jan 4, 2024 42.42 43.32 42.46 43.15 43.15 4,853
Jan 3, 2024 41.96 43.24 42.20 42.44 42.44 10,704
Jan 2, 2024 41.12 42.46 41.66 42.01 42.01 4,629
Dec 29, 2023 41.00 41.62 41.24 41.41 41.41 5,053
Dec 28, 2023 41.47 41.60 41.36 41.43 41.43 1,677
Dec 27, 2023 40.71 41.42 41.00 40.96 40.96 1,352
Dec 22, 2023 40.41 41.20 40.76 41.06 41.06 3,366
Dec 21, 2023 40.12 40.68 40.36 40.51 40.51 1,990
Dec 20, 2023 40.49 41.02 40.46 40.94 40.94 3,362
Dec 19, 2023 40.88 41.10 40.48 40.92 40.92 4,224
Dec 18, 2023 40.10 40.88 40.38 40.57 40.57 4,281
Dec 15, 2023 40.12 40.90 40.34 40.59 40.59 14,235
Dec 14, 2023 39.73 40.78 40.00 40.61 40.61 26,084
Dec 13, 2023 39.50 39.80 39.50 39.77 39.77 26,764
Dec 12, 2023 39.75 39.70 39.50 39.65 39.65 4,506
Dec 11, 2023 39.97 39.92 39.52 39.85 39.85 1,428
Dec 8, 2023 39.40 39.90 39.36 39.38 39.38 5,624
Dec 7, 2023 38.74 39.36 38.32 39.30 39.30 3,957
Dec 6, 2023 37.49 38.84 37.80 38.60 38.60 8,077
Dec 5, 2023 37.21 38.00 37.50 37.96 37.96 16,413
Dec 4, 2023 37.60 37.52 37.40 37.39 37.39 5,113
Dec 1, 2023 36.80 37.42 36.72 36.96 36.96 8,261
Nov 30, 2023 36.80 37.04 36.22 36.80 36.80 21,926
Nov 29, 2023 37.10 37.10 36.74 36.98 36.98 15,076
Nov 28, 2023 37.18 37.00 36.80 36.94 36.94 8,663
Nov 27, 2023 37.49 37.34 36.92 37.25 37.25 3,578
Nov 24, 2023 37.21 37.60 36.88 37.39 37.39 9,143
Nov 23, 2023 36.90 37.18 36.84 36.80 36.80 4,378
Nov 22, 2023 36.41 36.88 36.30 36.92 36.92 5,054
Nov 21, 2023 36.80 36.98 36.42 36.65 36.65 2,973
Nov 20, 2023 37.90 37.98 36.90 37.27 37.27 14,885
Nov 17, 2023 37.00 37.66 36.98 37.41 37.41 6,925
Nov 16, 2023 36.82 36.90 36.58 36.80 36.80 7,690
Nov 15, 2023 36.61 36.76 36.50 36.73 36.73 3,416
Nov 14, 2023 36.08 36.60 36.00 36.14 36.14 8,865
Nov 13, 2023 36.00 36.34 36.04 36.28 36.28 1,629
Nov 10, 2023 36.34 36.10 35.68 36.12 36.12 8,986
Nov 9, 2023 35.44 36.56 35.32 36.10 36.10 7,820
Nov 8, 2023 36.00 36.30 35.84 36.14 36.14 6,362
Nov 7, 2023 36.51 36.52 35.84 35.91 35.91 6,888
Nov 6, 2023 36.90 37.00 36.28 36.38 36.38 5,534
Nov 3, 2023 36.49 36.60 36.22 36.36 36.36 5,670
Nov 2, 2023 35.79 36.06 35.58 35.67 35.67 3,116
Nov 1, 2023 36.00 35.76 35.40 35.56 35.56 10,144
Oct 31, 2023 34.89 35.92 35.62 35.50 35.50 13,914
Oct 30, 2023 34.50 35.28 35.04 35.20 35.20 6,199
Oct 27, 2023 34.97 35.34 34.98 35.07 35.07 6,310
Oct 26, 2023 34.23 34.84 34.22 34.70 34.70 6,617
Oct 25, 2023 34.99 34.74 34.50 34.72 34.72 6,394
Oct 24, 2023 35.07 35.20 34.78 35.17 35.17 112,655
Oct 23, 2023 36.00 35.58 35.00 35.03 35.03 6,371
Oct 20, 2023 36.30 36.09 35.48 35.91 35.91 6,586
Oct 19, 2023 36.41 36.60 36.38 36.47 36.47 3,824
Oct 18, 2023 36.26 36.62 36.35 36.47 36.47 3,251
Oct 17, 2023 37.00 37.06 36.16 36.34 36.34 7,184
Oct 16, 2023 37.70 37.56 37.30 37.53 37.53 2,810
Oct 13, 2023 38.01 37.70 37.20 37.51 37.51 6,068
Oct 12, 2023 37.41 37.96 37.46 37.82 37.82 8,764
Oct 11, 2023 37.78 37.63 37.12 37.60 37.60 12,122
Oct 10, 2023 37.00 38.02 37.66 38.01 38.01 9,124
Oct 9, 2023 37.49 37.22 36.48 37.06 37.06 15,873
Oct 6, 2023 36.69 37.56 37.10 37.12 37.12 7,378
Oct 5, 2023 37.06 37.26 36.88 37.21 37.21 20,967
Oct 4, 2023 37.29 37.61 37.00 37.14 37.14 6,942
Oct 3, 2023 38.03 37.90 37.34 37.78 37.78 3,333
Oct 2, 2023 38.81 38.90 37.94 38.23 38.23 5,099
Sep 29, 2023 38.50 39.18 38.69 39.01 39.01 6,675
Sep 28, 2023 38.29 39.02 38.22 38.85 38.85 4,890
Sep 27, 2023 38.50 38.70 38.16 38.62 38.62 2,996
Sep 26, 2023 38.58 38.76 38.24 38.54 38.54 5,536
Sep 25, 2023 39.61 39.54 38.62 38.87 38.87 3,912
Sep 22, 2023 39.40 39.94 39.48 39.65 39.65 7,375
Sep 21, 2023 39.50 39.64 39.52 39.44 39.44 2,054
Sep 20, 2023 39.75 40.42 39.86 40.34 40.34 5,893
Sep 19, 2023 39.61 39.66 39.35 39.38 39.38 11,230
Sep 18, 2023 39.79 39.80 39.20 39.81 39.81 1,699
Sep 15, 2023 40.00 40.34 39.78 40.26 40.26 2,905
Sep 14, 2023 39.50 39.84 39.24 39.87 39.87 7,561
Sep 13, 2023 39.26 39.52 39.26 39.30 39.30 3,820
Sep 12, 2023 38.99 39.48 39.02 39.26 39.26 1,501
Sep 11, 2023 39.61 39.64 39.08 39.65 39.65 3,164
Sep 8, 2023 39.22 39.34 38.96 39.34 39.34 1,629
Sep 7, 2023 40.94 39.72 39.16 39.65 39.65 1,469
Sep 6, 2023 40.00 40.00 39.37 39.87 39.87 3,100
Sep 5, 2023 40.59 40.58 40.09 40.51 40.51 5,685
Sep 4, 2023 41.33 41.32 40.68 40.77 40.77 2,528
Sep 1, 2023 40.94 41.16 40.78 40.96 40.96 2,808
Aug 31, 2023 40.80 41.10 40.74 41.02 41.02 7,876
Aug 30, 2023 41.00 41.46 40.82 40.90 40.90 3,098
Aug 29, 2023 40.41 41.50 41.04 41.16 41.16 8,312
Aug 25, 2023 40.51 40.78 40.42 40.71 40.71 2,028
Aug 24, 2023 41.00 40.76 40.42 40.57 40.57 534
Aug 23, 2023 41.82 41.00 40.30 40.84 40.84 1,699
Aug 22, 2023 41.00 41.62 41.24 41.45 41.45 3,515
Aug 21, 2023 41.47 41.50 41.08 41.25 41.25 1,481
Aug 18, 2023 41.49 41.60 40.70 41.04 41.04 3,394
Aug 17, 2023 41.64 42.02 41.46 41.57 41.57 6,352
Aug 16, 2023 42.93 42.17 41.84 42.17 42.17 1,198
Aug 15, 2023 42.50 42.86 42.38 42.93 42.93 4,170
Aug 14, 2023 42.50 42.90 42.50 42.66 42.66 4,826
Aug 11, 2023 42.50 42.61 42.42 42.70 42.70 1,126
Aug 10, 2023 43.58 43.60 41.42 42.52 42.52 13,811
Aug 9, 2023 43.09 43.32 43.00 43.15 43.15 1,805
Aug 8, 2023 43.38 43.12 42.46 42.85 42.85 2,504
Aug 7, 2023 43.32 43.38 42.94 43.11 43.11 1,932
Aug 4, 2023 42.50 43.08 42.60 43.07 43.07 2,040
Aug 3, 2023 42.15 42.54 42.04 42.07 42.07 1,813
Aug 2, 2023 42.50 42.52 42.10 42.29 42.29 864
Aug 1, 2023 42.89 42.80 42.52 42.68 42.68 3,905
Jul 31, 2023 42.91 42.98 42.55 42.97 42.97 4,825
Jul 28, 2023 42.81 42.94 42.76 42.87 42.87 4,255
Jul 27, 2023 42.01 42.96 42.58 42.46 42.46 5,263
Jul 26, 2023 42.99 43.00 42.16 42.21 42.21 2,367
Jul 25, 2023 42.42 43.14 42.32 42.85 42.85 3,827
Jul 24, 2023 41.72 42.42 41.80 42.35 42.35 3,490
Jul 21, 2023 41.74 42.44 41.74 42.42 42.42 4,618
Jul 20, 2023 41.49 41.78 41.56 41.78 41.78 1,458
Jul 19, 2023 41.88 42.15 41.58 41.66 41.66 2,566
Jul 18, 2023 41.74 42.08 41.66 41.88 41.88 4,770
Jul 17, 2023 42.01 42.10 41.78 41.82 41.82 1,239
Jul 14, 2023 42.01 42.46 42.02 42.27 42.27 26,570
Jul 13, 2023 42.68 42.54 42.34 42.44 42.44 1,770
Jul 12, 2023 41.31 42.64 41.94 42.54 42.54 2,691
Jul 11, 2023 41.39 41.94 41.36 41.90 41.90 34,623
Jul 10, 2023 41.21 41.38 40.64 41.06 41.06 2,393
Jul 7, 2023 41.14 41.64 41.02 41.31 41.31 4,181
Jul 6, 2023 40.73 41.34 40.96 40.94 40.94 6,814
Jul 5, 2023 40.69 41.36 40.98 41.12 41.12 4,680
Jul 4, 2023 41.86 42.14 41.44 41.96 41.96 6,647
Jul 3, 2023 41.80 42.24 41.81 42.01 42.01 9,795
Jun 30, 2023 41.00 41.88 41.30 41.90 41.90 7,289
Jun 29, 2023 40.30 41.10 40.70 40.82 40.82 1,820
Jun 28, 2023 40.28 40.12 39.86 40.16 40.16 3,382
Jun 27, 2023 39.79 40.30 39.52 39.77 39.77 3,866
Jun 26, 2023 39.97 40.06 39.08 39.67 39.67 8,020
Jun 23, 2023 39.79 39.46 39.13 39.56 39.56 2,149
Jun 22, 2023 40.53 40.32 39.91 40.04 40.04 1,861
Jun 21, 2023 40.43 40.70 40.40 40.49 40.49 3,056
Jun 20, 2023 40.90 40.64 40.34 40.41 40.41 619
Jun 19, 2023 40.63 40.92 40.44 40.59 40.59 2,558
Jun 16, 2023 40.80 40.98 40.56 40.57 40.57 4,555
Jun 15, 2023 41.12 41.10 40.76 41.18 41.18 3,235
Jun 14, 2023 40.96 41.32 41.08 41.00 41.00 4,471
Jun 13, 2023 41.29 41.12 40.96 41.12 41.12 4,815
Jun 12, 2023 41.49 41.52 41.02 41.43 41.43 1,775
Jun 9, 2023 41.51 41.74 41.18 41.57 41.57 3,073
Jun 8, 2023 41.96 41.94 41.54 41.90 41.90 6,937
Jun 7, 2023 42.17 41.98 41.70 41.62 41.62 5,612
Jun 6, 2023 3.31 Dividend
Jun 6, 2023 41.49 41.94 41.30 41.33 41.33 6,780
Jun 5, 2023 45.00 44.60 43.94 44.36 41.05 10,448
Jun 2, 2023 43.81 44.46 43.70 43.87 40.60 5,824
Jun 1, 2023 44.24 44.22 43.54 43.79 40.52 3,644
May 31, 2023 44.38 44.78 43.98 44.73 41.39 14,383
May 30, 2023 44.98 45.30 44.34 44.90 41.55 222,672
May 26, 2023 44.00 44.28 43.50 44.14 40.85 2,068
May 25, 2023 43.50 43.66 42.78 43.50 40.25 2,967
May 24, 2023 43.81 43.26 42.92 43.26 40.03 2,307
May 23, 2023 43.61 43.90 43.74 43.77 40.50 2,380
May 22, 2023 43.54 43.90 43.48 43.89 40.62 3,559
May 19, 2023 43.61 43.78 43.02 43.67 40.41 4,567
May 18, 2023 42.72 43.32 43.10 42.81 39.62 507
May 17, 2023 42.09 42.50 42.02 42.05 38.91 5,322
May 16, 2023 43.09 42.12 41.54 41.74 38.63 5,227
May 15, 2023 43.20 43.44 43.00 43.15 39.93 2,144
May 12, 2023 42.81 43.24 42.80 42.93 39.73 1,638
May 11, 2023 42.40 42.86 42.02 42.58 39.40 4,768
May 10, 2023 42.68 42.86 42.38 42.56 39.38 4,038
May 9, 2023 42.29 42.44 42.08 42.54 39.37 8,404
May 5, 2023 41.39 42.68 41.86 42.52 39.35 5,429
May 4, 2023 42.81 42.50 41.50 41.72 38.61 5,875
May 3, 2023 42.60 42.88 42.64 42.64 39.46 1,781
May 2, 2023 44.18 43.96 42.76 42.74 39.55 3,135
Apr 28, 2023 42.99 43.98 42.56 43.87 40.60 6,522
Apr 27, 2023 43.50 43.56 43.28 43.34 40.11 3,364
Apr 26, 2023 42.58 43.40 42.44 43.22 40.00 8,855
Apr 25, 2023 43.50 43.02 42.88 43.01 39.80 2,827