Advertisement
Advertisement
ARYZTA AG (0MFY.IL)
IOB - IOB Delayed Price. Currency in CHF
Follow
At close: 05:47PM GMT
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 1.5200 | 1.5390 | 1.5140 | 1.5250 | 1.5250 | 1,171,548 |
| Mar 21, 2023 | 1.4500 | 1.5130 | 1.4540 | 1.5150 | 1.5150 | 1,692,423 |
| Mar 20, 2023 | 1.4300 | 1.4530 | 1.4030 | 1.4300 | 1.4300 | 835,220 |
| Mar 17, 2023 | 1.4500 | 1.4500 | 1.4280 | 1.4400 | 1.4400 | 867,327 |
| Mar 16, 2023 | 1.3850 | 1.4490 | 1.3880 | 1.4400 | 1.4400 | 1,635,250 |
| Mar 15, 2023 | 1.4400 | 1.4360 | 1.3680 | 1.4100 | 1.4100 | 1,108,760 |
| Mar 14, 2023 | 1.4100 | 1.4370 | 1.3970 | 1.4200 | 1.4200 | 384,638 |
| Mar 13, 2023 | 1.4400 | 1.4480 | 1.4000 | 1.4200 | 1.4200 | 1,542,599 |
| Mar 10, 2023 | 1.4600 | 1.4490 | 1.4230 | 1.4500 | 1.4500 | 1,207,953 |
| Mar 09, 2023 | 1.4700 | 1.4900 | 1.4530 | 1.4500 | 1.4500 | 1,374,062 |
| Mar 08, 2023 | 1.4300 | 1.4790 | 1.4030 | 1.4600 | 1.4600 | 2,141,617 |
| Mar 07, 2023 | 1.3750 | 1.4410 | 1.3960 | 1.4200 | 1.4200 | 1,341,544 |
| Mar 06, 2023 | 1.3550 | 1.3900 | 1.3300 | 1.3750 | 1.3750 | 856,999 |
| Mar 03, 2023 | 1.3450 | 1.3570 | 1.3010 | 1.3350 | 1.3350 | 948,108 |
| Mar 02, 2023 | 1.2800 | 1.3220 | 1.2800 | 1.3050 | 1.3050 | 520,195 |
| Mar 01, 2023 | 1.3050 | 1.3040 | 1.2870 | 1.3050 | 1.3050 | 400,013 |
| Feb 28, 2023 | 1.3160 | 1.3220 | 1.3017 | 1.3150 | 1.3150 | 274,484 |
| Feb 27, 2023 | 1.3250 | 1.3301 | 1.3150 | 1.3250 | 1.3250 | 266,560 |
| Feb 24, 2023 | 1.3250 | 1.3440 | 1.3310 | 1.3150 | 1.3150 | 449,974 |
| Feb 23, 2023 | 1.3350 | 1.3320 | 1.3090 | 1.3350 | 1.3350 | 397,755 |
| Feb 22, 2023 | 1.2700 | 1.3340 | 1.2610 | 1.3250 | 1.3250 | 851,611 |
| Feb 21, 2023 | 1.2700 | 1.2720 | 1.2540 | 1.2600 | 1.2600 | 347,581 |
| Feb 20, 2023 | 1.2740 | 1.2780 | 1.2600 | 1.2700 | 1.2700 | 440,921 |
| Feb 17, 2023 | 1.2500 | 1.2760 | 1.2470 | 1.2700 | 1.2700 | 374,739 |
| Feb 16, 2023 | 1.2500 | 1.2610 | 1.2410 | 1.2500 | 1.2500 | 486,385 |
| Feb 15, 2023 | 1.2700 | 1.2810 | 1.2520 | 1.2700 | 1.2700 | 340,160 |
| Feb 14, 2023 | 1.2500 | 1.2790 | 1.2650 | 1.2700 | 1.2700 | 321,738 |
| Feb 13, 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2600 | 1.2600 | 245,303 |
| Feb 10, 2023 | 1.2800 | 1.2800 | 1.2570 | 1.2600 | 1.2600 | 553,600 |
| Feb 09, 2023 | 1.2800 | 1.2890 | 1.2620 | 1.2800 | 1.2800 | 465,291 |
| Feb 08, 2023 | 1.2900 | 1.2940 | 1.2820 | 1.2900 | 1.2900 | 291,630 |
| Feb 07, 2023 | 1.3050 | 1.3090 | 1.2820 | 1.2800 | 1.2800 | 380,506 |
| Feb 06, 2023 | 1.3050 | 1.3100 | 1.2870 | 1.2800 | 1.2800 | 215,240 |
| Feb 03, 2023 | 1.2700 | 1.3300 | 1.2660 | 1.3250 | 1.3250 | 1,761,006 |
| Feb 02, 2023 | 1.2500 | 1.2780 | 1.2590 | 1.2700 | 1.2700 | 303,596 |
| Feb 01, 2023 | 1.2500 | 1.2680 | 1.2450 | 1.2500 | 1.2500 | 666,806 |
| Jan 31, 2023 | 1.2600 | 1.2660 | 1.2450 | 1.2500 | 1.2500 | 414,390 |
| Jan 30, 2023 | 1.2800 | 1.2760 | 1.2600 | 1.2600 | 1.2600 | 822,722 |
| Jan 27, 2023 | 1.2700 | 1.2770 | 1.2680 | 1.2700 | 1.2700 | 603,348 |
| Jan 26, 2023 | 1.2790 | 1.2857 | 1.2700 | 1.2700 | 1.2700 | 842,710 |
| Jan 25, 2023 | 1.3050 | 1.3140 | 1.2740 | 1.2800 | 1.2800 | 762,212 |
| Jan 24, 2023 | 1.3150 | 1.3390 | 1.3150 | 1.3250 | 1.3250 | 999,727 |
| Jan 23, 2023 | 1.3050 | 1.3200 | 1.2890 | 1.3050 | 1.3050 | 1,170,168 |
| Jan 20, 2023 | 1.2400 | 1.3050 | 1.2660 | 1.3050 | 1.3050 | 1,929,632 |
| Jan 19, 2023 | 1.1850 | 1.2940 | 1.2092 | 1.2800 | 1.2800 | 1,491,258 |
| Jan 18, 2023 | 1.2100 | 1.2430 | 1.1940 | 1.1850 | 1.1850 | 465,938 |
| Jan 17, 2023 | 1.2000 | 1.2190 | 1.1870 | 1.2200 | 1.2200 | 611,546 |
| Jan 16, 2023 | 1.1550 | 1.2100 | 1.1760 | 1.1750 | 1.1750 | 979,262 |
| Jan 13, 2023 | 1.1550 | 1.1720 | 1.1470 | 1.1550 | 1.1550 | 477,046 |
| Jan 12, 2023 | 1.1650 | 1.1750 | 1.1510 | 1.1450 | 1.1450 | 1,121,921 |
| Jan 11, 2023 | 1.1650 | 1.1791 | 1.1571 | 1.1850 | 1.1850 | 313,803 |
| Jan 10, 2023 | 1.1350 | 1.1540 | 1.1430 | 1.1450 | 1.1450 | 553,312 |
| Jan 09, 2023 | 1.1450 | 1.1587 | 1.1450 | 1.1450 | 1.1450 | 497,043 |
| Jan 06, 2023 | 1.1350 | 1.1490 | 1.1360 | 1.1450 | 1.1450 | 356,099 |
| Jan 05, 2023 | 1.1550 | 1.1510 | 1.1380 | 1.1450 | 1.1450 | 410,879 |
| Jan 04, 2023 | 1.1350 | 1.1500 | 1.1340 | 1.1450 | 1.1450 | 349,945 |
| Jan 03, 2023 | 1.1050 | 1.1340 | 1.1100 | 1.1250 | 1.1250 | 551,740 |
| Dec 30, 2022 | 1.1350 | 1.1100 | 1.1011 | 1.1050 | 1.1050 | 255,589 |
| Dec 29, 2022 | 1.1050 | 1.1280 | 1.1120 | 1.1150 | 1.1150 | 336,727 |
| Dec 28, 2022 | 1.1050 | 1.1290 | 1.1110 | 1.1150 | 1.1150 | 226,594 |
| Dec 23, 2022 | 1.1150 | 1.1330 | 1.1250 | 1.1250 | 1.1250 | 425,899 |
| Dec 22, 2022 | 1.1350 | 1.1540 | 1.1250 | 1.1250 | 1.1250 | 1,256,428 |
| Dec 21, 2022 | 1.1250 | 1.1400 | 1.1280 | 1.1250 | 1.1250 | 258,236 |
| Dec 20, 2022 | 1.1250 | 1.1440 | 1.1310 | 1.1350 | 1.1350 | 284,808 |
| Dec 19, 2022 | 1.1550 | 1.1590 | 1.1330 | 1.1550 | 1.1550 | 339,830 |
| Dec 16, 2022 | 1.1350 | 1.1550 | 1.1410 | 1.1450 | 1.1450 | 748,705 |
| Dec 15, 2022 | 1.1750 | 1.1720 | 1.1470 | 1.1450 | 1.1450 | 211,279 |
| Dec 14, 2022 | 1.1750 | 1.1790 | 1.1520 | 1.1650 | 1.1650 | 351,716 |
| Dec 13, 2022 | 1.1150 | 1.1770 | 1.1290 | 1.1550 | 1.1550 | 441,280 |
| Dec 12, 2022 | 1.1550 | 1.1510 | 1.1210 | 1.1350 | 1.1350 | 790,613 |
| Dec 09, 2022 | 1.1850 | 1.1720 | 1.1660 | 1.1750 | 1.1750 | 640,969 |
| Dec 08, 2022 | 1.1650 | 1.1860 | 1.1640 | 1.1550 | 1.1550 | 305,540 |
| Dec 07, 2022 | 1.1550 | 1.1670 | 1.1360 | 1.1650 | 1.1650 | 449,337 |
| Dec 06, 2022 | 1.1250 | 1.1540 | 1.1360 | 1.1550 | 1.1550 | 648,457 |
| Dec 05, 2022 | 1.1550 | 1.1470 | 1.1350 | 1.1250 | 1.1250 | 254,982 |
| Dec 02, 2022 | 1.1650 | 1.1690 | 1.1440 | 1.1550 | 1.1550 | 285,036 |
| Dec 01, 2022 | 1.1650 | 1.1860 | 1.1619 | 1.1750 | 1.1750 | 865,454 |
| Nov 30, 2022 | 1.1250 | 1.1670 | 1.1300 | 1.1450 | 1.1450 | 515,362 |
| Nov 29, 2022 | 1.1250 | 1.1440 | 1.1180 | 1.1350 | 1.1350 | 421,917 |
| Nov 28, 2022 | 1.1450 | 1.1770 | 1.1440 | 1.1550 | 1.1550 | 639,210 |
| Nov 25, 2022 | 1.1570 | 1.1792 | 1.1500 | 1.1650 | 1.1650 | 311,727 |
| Nov 24, 2022 | 1.0900 | 1.1570 | 1.0870 | 1.1450 | 1.1450 | 449,156 |
| Nov 23, 2022 | 1.0500 | 1.0880 | 1.0733 | 1.0800 | 1.0800 | 310,950 |
| Nov 22, 2022 | 1.0700 | 1.0930 | 1.0720 | 1.0800 | 1.0800 | 433,055 |
| Nov 21, 2022 | 1.0400 | 1.0830 | 1.0590 | 1.0800 | 1.0800 | 336,252 |
| Nov 18, 2022 | 1.0600 | 1.0540 | 1.0410 | 1.0500 | 1.0500 | 393,886 |
| Nov 17, 2022 | 1.0500 | 1.0610 | 1.0370 | 1.0500 | 1.0500 | 400,071 |
| Nov 16, 2022 | 1.0600 | 1.0720 | 1.0540 | 1.0500 | 1.0500 | 280,177 |
| Nov 15, 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 181,049 |
| Nov 14, 2022 | 1.0700 | 1.0850 | 1.0520 | 1.0700 | 1.0700 | 405,043 |
| Nov 11, 2022 | 1.1250 | 1.1220 | 1.0660 | 1.0700 | 1.0700 | 423,115 |
| Nov 10, 2022 | 1.1050 | 1.1180 | 1.0770 | 1.1050 | 1.1050 | 312,145 |
| Nov 09, 2022 | 1.1150 | 1.1200 | 1.0910 | 1.1050 | 1.1050 | 333,617 |
| Nov 08, 2022 | 1.0600 | 1.1060 | 1.0700 | 1.0800 | 1.0800 | 325,043 |
| Nov 07, 2022 | 1.0200 | 1.0580 | 1.0350 | 1.0500 | 1.0500 | 235,184 |
| Nov 04, 2022 | 1.0460 | 1.0590 | 1.0330 | 1.0400 | 1.0400 | 391,401 |
| Nov 03, 2022 | 1.0300 | 1.0440 | 1.0200 | 1.0200 | 1.0200 | 219,288 |
| Nov 02, 2022 | 1.0200 | 1.0610 | 1.0480 | 1.0500 | 1.0500 | 224,809 |
| Nov 01, 2022 | 1.0300 | 1.0530 | 1.0340 | 1.0400 | 1.0400 | 412,401 |
| Oct 31, 2022 | 1.0100 | 1.0260 | 1.0120 | 1.0200 | 1.0200 | 187,118 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
