Mail

0MG1.IL - Fielmann Aktiengesellschaft

IOB - IOB Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	47.00	47.12	46.56	46.91	46.91	9,474
May 31, 2023	46.85	47.00	46.04	46.60	46.60	11,514
May 30, 2023	46.76	47.45	47.02	47.17	47.17	4,962
May 26, 2023	46.87	47.00	46.38	46.83	46.83	61,878
May 25, 2023	47.95	47.78	46.84	47.03	47.03	4,036
May 24, 2023	48.36	48.58	48.06	48.34	48.34	2,825
May 23, 2023	48.47	49.06	48.36	48.43	48.43	7,072
May 22, 2023	48.36	48.58	48.10	48.43	48.43	3,511
May 19, 2023	48.49	48.84	48.44	48.55	48.55	5,623
May 18, 2023	48.75	49.16	48.04	48.22	48.22	17,409
May 17, 2023	49.09	49.22	48.82	49.09	49.09	2,485
May 16, 2023	48.85	49.18	48.49	48.83	48.83	17,126
May 15, 2023	48.32	49.00	48.38	48.80	48.80	31,350
May 12, 2023	47.61	48.36	47.54	48.24	48.24	13,139
May 11, 2023	47.01	47.66	46.92	47.42	47.42	19,144
May 10, 2023	47.17	47.02	46.52	46.60	46.60	11,104
May 09, 2023	47.65	48.02	47.18	47.28	47.28	48,472
May 05, 2023	47.77	47.72	47.20	47.52	47.52	6,340
May 04, 2023	47.91	48.00	46.76	47.22	47.22	10,933
May 03, 2023	47.67	48.28	46.96	47.67	47.67	1,326,966
May 02, 2023	46.70	47.80	46.34	47.46	47.46	118,362
Apr 28, 2023	46.83	47.82	46.88	47.32	47.32	59,990
Apr 27, 2023	44.55	46.90	45.02	46.62	46.62	65,877
Apr 26, 2023	43.13	43.10	42.26	43.05	43.05	6,334
Apr 25, 2023	41.53	43.56	42.18	43.09	43.09	106,624
Apr 24, 2023	40.55	40.58	40.30	40.45	40.45	4,635
Apr 21, 2023	40.02	40.52	40.02	40.04	40.04	3,578
Apr 20, 2023	40.32	40.46	40.19	40.47	40.47	4,719
Apr 19, 2023	39.85	39.96	39.54	39.81	39.81	1,633
Apr 18, 2023	40.28	40.38	39.68	39.77	39.77	3,336
Apr 17, 2023	40.12	40.49	39.98	39.95	39.95	3,329
Apr 14, 2023	39.87	40.40	39.78	40.34	40.34	7,062
Apr 13, 2023	39.48	39.92	39.48	39.56	39.56	3,527
Apr 12, 2023	39.32	39.52	39.34	39.42	39.42	2,317
Apr 11, 2023	39.36	39.48	39.30	39.46	39.46	4,683
Apr 06, 2023	38.85	39.30	38.88	39.07	39.07	2,233
Apr 05, 2023	39.17	39.22	38.52	38.56	38.56	3,781
Apr 04, 2023	38.48	39.40	38.50	39.09	39.09	152,135
Apr 03, 2023	38.27	38.50	38.30	38.29	38.29	11,002
Mar 31, 2023	38.36	38.64	38.28	38.58	38.58	4,471
Mar 30, 2023	38.58	38.58	37.88	37.94	37.94	5,941
Mar 29, 2023	37.70	38.38	37.88	38.23	38.23	8,075
Mar 28, 2023	38.01	37.94	37.32	37.35	37.35	88,083
Mar 27, 2023	38.58	38.42	37.98	38.31	38.31	4,195
Mar 24, 2023	38.52	38.40	38.10	38.19	38.19	151,130
Mar 23, 2023	37.92	38.42	37.90	38.15	38.15	3,847
Mar 22, 2023	38.29	38.08	37.72	37.96	37.96	4,758
Mar 21, 2023	38.74	38.84	38.22	38.70	38.70	8,536
Mar 20, 2023	38.03	38.72	37.98	38.60	38.60	5,551
Mar 17, 2023	39.83	39.71	38.36	38.58	38.58	49,131
Mar 16, 2023	39.34	39.88	39.14	39.46	39.46	34,219
Mar 15, 2023	39.17	39.28	37.76	38.66	38.66	33,950
Mar 14, 2023	37.45	37.76	37.04	37.29	37.29	4,220
Mar 13, 2023	37.39	37.48	36.40	37.00	37.00	13,401
Mar 10, 2023	37.55	37.58	37.12	37.55	37.55	14,063
Mar 09, 2023	37.88	38.22	37.82	37.90	37.90	23,162
Mar 08, 2023	37.57	37.76	37.24	37.64	37.64	80,122
Mar 07, 2023	36.75	38.18	36.58	37.39	37.39	15,013
Mar 06, 2023	36.73	37.24	36.52	36.86	36.86	43,283
Mar 03, 2023	36.10	36.90	36.32	36.63	36.63	14,887
Mar 02, 2023	34.93	36.14	34.70	36.12	36.12	21,792
Mar 01, 2023	34.09	35.52	34.02	35.05	35.05	22,776
Feb 28, 2023	33.57	33.66	33.04	33.39	33.39	12,249
Feb 27, 2023	33.21	33.82	33.51	33.74	33.74	12,650
Feb 24, 2023	32.96	33.56	32.92	33.33	33.33	22,679
Feb 23, 2023	32.90	33.30	32.28	32.96	32.96	32,876
Feb 22, 2023	33.80	34.10	33.80	33.78	33.78	53,221
Feb 21, 2023	33.90	34.20	33.60	34.05	34.05	16,897
Feb 20, 2023	34.23	34.16	33.64	33.68	33.68	3,809
Feb 17, 2023	34.29	34.46	33.86	34.44	34.44	10,569
Feb 16, 2023	34.21	34.60	34.12	34.42	34.42	8,844
Feb 15, 2023	33.94	34.22	33.70	34.19	34.19	5,669
Feb 14, 2023	33.86	34.10	33.74	34.01	34.01	10,311
Feb 13, 2023	33.45	33.82	33.44	33.47	33.47	7,205
Feb 10, 2023	34.68	34.82	33.26	33.47	33.47	14,134
Feb 09, 2023	34.72	35.10	34.72	34.95	34.95	27,033
Feb 08, 2023	35.20	35.58	34.56	34.72	34.72	6,901
Feb 07, 2023	35.32	35.42	34.86	35.32	35.32	13,416
Feb 06, 2023	35.13	35.52	34.92	35.48	35.48	7,382
Feb 03, 2023	35.24	35.48	34.84	35.28	35.28	17,172
Feb 02, 2023	34.60	35.40	34.46	35.01	35.01	26,945
Feb 01, 2023	34.66	34.64	34.30	34.31	34.31	14,168
Jan 31, 2023	34.76	34.84	34.48	34.81	34.81	3,821
Jan 30, 2023	35.20	35.18	34.70	34.87	34.87	50,434
Jan 27, 2023	35.52	35.56	34.92	35.38	35.38	22,674
Jan 26, 2023	35.42	35.74	35.38	35.36	35.36	3,058
Jan 25, 2023	35.24	35.38	34.90	35.03	35.03	24,224
Jan 24, 2023	35.73	35.80	34.90	35.24	35.24	21,840
Jan 23, 2023	36.34	36.32	35.62	36.04	36.04	17,452
Jan 20, 2023	36.14	36.56	35.90	36.43	36.43	9,098
Jan 19, 2023	37.14	36.64	35.92	36.22	36.22	12,256
Jan 18, 2023	37.00	37.28	36.88	36.88	36.88	7,967
Jan 17, 2023	37.27	37.46	36.52	37.10	37.10	6,671
Jan 16, 2023	36.53	37.16	36.48	37.06	37.06	8,461
Jan 13, 2023	36.61	36.82	36.34	36.57	36.57	4,490
Jan 12, 2023	36.22	36.50	36.15	36.34	36.34	1,819
Jan 11, 2023	36.49	36.80	36.14	36.41	36.41	3,804
Jan 10, 2023	36.41	36.58	35.96	36.14	36.14	4,054
Jan 09, 2023	36.59	36.42	36.02	36.24	36.24	19,227
Jan 06, 2023	37.21	36.72	36.32	36.59	36.59	5,245
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...