Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,030.50
-5.25(-0.13%)
Dow Futures
32,696.00
-78.00(-0.24%)
Nasdaq Futures
12,908.75
+41.50(+0.32%)
Russell 2000 Futures
1,779.90
-13.40(-0.75%)
Crude Oil
70.41
+0.74(+1.06%)
Gold
1,951.80
+10.70(+0.55%)

Advertisement

Encavis AG (0NBT.IL)

IOB - IOB Delayed Price. Currency in EUR

16.47

-0.23

(-1.35%)

At close: 05:04PM GMT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	-	-	-	-	-	-
Mar 21, 2023	16.64	16.82	16.56	16.69	16.69	50,970
Mar 20, 2023	16.19	16.58	15.98	16.42	16.42	130,919
Mar 17, 2023	17.01	17.06	16.22	16.40	16.40	91,064
Mar 16, 2023	17.25	17.28	16.60	16.86	16.86	121,481
Mar 15, 2023	17.37	17.49	17.00	17.31	17.31	130,538
Mar 14, 2023	16.91	17.27	16.81	17.12	17.12	52,973
Mar 13, 2023	16.93	16.98	16.48	16.89	16.89	57,059
Mar 10, 2023	16.88	17.01	16.86	16.96	16.96	181,466
Mar 09, 2023	16.98	17.05	16.74	17.04	17.04	54,422
Mar 08, 2023	17.08	17.13	16.88	16.99	16.99	71,761
Mar 07, 2023	17.45	17.56	17.08	17.11	17.11	289,620
Mar 06, 2023	17.92	18.00	17.43	17.52	17.52	59,737
Mar 03, 2023	17.67	17.86	17.64	17.80	17.80	25,390
Mar 02, 2023	17.32	17.67	17.36	17.60	17.60	45,757
Mar 01, 2023	18.61	18.65	17.42	17.43	17.43	109,670
Feb 28, 2023	18.60	18.66	18.28	18.47	18.47	95,388
Feb 27, 2023	18.57	18.73	18.45	18.51	18.51	204,100
Feb 24, 2023	18.37	18.78	18.33	18.67	18.67	176,102
Feb 23, 2023	18.30	18.51	18.18	18.30	18.30	39,510
Feb 22, 2023	18.54	18.56	18.13	18.32	18.32	40,237
Feb 21, 2023	18.79	19.23	18.61	18.75	18.75	348,469
Feb 20, 2023	19.07	19.29	18.73	18.76	18.76	134,900
Feb 17, 2023	18.55	19.00	18.53	18.94	18.94	96,010
Feb 16, 2023	18.37	18.89	18.39	18.49	18.49	175,223
Feb 15, 2023	18.57	18.65	18.07	18.26	18.26	232,191
Feb 14, 2023	18.20	18.34	18.07	18.19	18.19	91,853
Feb 13, 2023	18.14	18.26	17.95	18.19	18.19	56,902
Feb 10, 2023	18.08	18.26	18.02	18.10	18.10	41,748
Feb 09, 2023	18.72	18.78	18.12	18.25	18.25	75,324
Feb 08, 2023	18.74	19.03	18.66	19.00	19.00	68,979
Feb 07, 2023	18.74	18.76	18.32	18.51	18.51	446,521
Feb 06, 2023	18.50	18.76	18.38	18.52	18.52	185,242
Feb 03, 2023	18.33	18.50	18.17	18.42	18.42	97,434
Feb 02, 2023	18.05	18.59	18.03	18.52	18.52	89,017
Feb 01, 2023	17.90	18.14	17.76	18.08	18.08	635,139
Jan 31, 2023	17.58	17.83	17.53	17.70	17.70	53,594
Jan 30, 2023	18.08	18.09	17.58	17.61	17.61	129,172
Jan 27, 2023	18.17	18.30	17.92	18.19	18.19	198,635
Jan 26, 2023	17.60	18.32	17.58	18.08	18.08	285,239
Jan 25, 2023	17.19	17.47	17.14	17.43	17.43	91,576
Jan 24, 2023	17.30	17.48	16.98	17.13	17.13	163,193
Jan 23, 2023	16.92	17.34	16.88	17.19	17.19	129,745
Jan 20, 2023	16.70	17.03	16.43	16.67	16.67	129,529
Jan 19, 2023	17.16	17.22	15.98	16.87	16.87	740,433
Jan 18, 2023	18.15	18.17	17.73	17.83	17.83	120,236
Jan 17, 2023	18.84	18.86	18.41	18.52	18.52	98,934
Jan 16, 2023	18.87	19.03	18.75	18.75	18.75	26,716
Jan 13, 2023	18.75	18.91	18.73	18.79	18.79	346,926
Jan 12, 2023	18.39	18.88	18.38	18.83	18.83	73,796
Jan 11, 2023	17.88	18.51	17.83	18.37	18.37	141,484
Jan 10, 2023	17.83	18.06	17.80	17.90	17.90	436,918
Jan 09, 2023	17.90	17.94	17.64	17.83	17.83	424,451
Jan 06, 2023	17.72	18.01	17.66	17.97	17.97	937,536
Jan 05, 2023	18.25	18.37	17.55	17.67	17.67	84,372
Jan 04, 2023	18.39	18.43	18.12	18.25	18.25	273,271
Jan 03, 2023	18.54	18.80	18.03	18.22	18.22	127,048
Dec 30, 2022	18.54	18.69	18.50	18.61	18.61	22,510
Dec 29, 2022	18.16	18.65	18.00	18.55	18.55	30,550
Dec 28, 2022	18.47	18.50	18.25	18.43	18.43	31,337
Dec 23, 2022	18.57	18.67	18.30	18.50	18.50	21,924
Dec 22, 2022	18.83	18.98	18.61	18.80	18.80	33,884
Dec 21, 2022	18.52	18.90	18.48	18.76	18.76	73,639
Dec 20, 2022	18.77	18.84	18.15	18.39	18.39	92,867
Dec 19, 2022	18.83	19.17	18.76	19.08	19.08	67,714
Dec 16, 2022	19.30	19.32	18.47	18.84	18.84	158,215
Dec 15, 2022	19.37	19.44	19.08	19.33	19.33	57,576
Dec 14, 2022	19.43	19.58	19.09	19.51	19.51	65,710
Dec 13, 2022	19.36	19.83	18.32	19.63	19.63	196,075
Dec 12, 2022	18.97	19.43	18.81	19.40	19.40	231,906
Dec 09, 2022	19.02	19.18	18.64	18.95	18.95	103,093
Dec 08, 2022	19.13	19.16	18.95	19.00	19.00	25,225
Dec 07, 2022	19.08	19.19	18.95	19.11	19.11	1,009,052
Dec 06, 2022	19.52	19.55	19.11	19.09	19.09	125,878
Dec 05, 2022	19.54	19.93	19.50	19.64	19.64	337,617
Dec 02, 2022	20.01	20.03	19.35	19.49	19.49	42,789
Dec 01, 2022	20.17	20.43	20.06	20.04	20.04	90,454
Nov 30, 2022	19.08	19.89	19.11	19.70	19.70	73,452
Nov 29, 2022	19.54	19.62	18.92	19.25	19.25	88,553
Nov 28, 2022	19.52	19.73	19.45	19.52	19.52	76,348
Nov 25, 2022	19.94	19.99	19.50	19.59	19.59	64,209
Nov 24, 2022	19.51	20.22	19.49	20.11	20.11	63,195
Nov 23, 2022	19.05	19.34	18.89	19.20	19.20	26,768
Nov 22, 2022	18.99	19.13	18.75	18.82	18.82	139,267
Nov 21, 2022	19.18	19.50	18.82	18.93	18.93	237,325
Nov 18, 2022	19.12	19.33	18.90	19.20	19.20	177,929
Nov 17, 2022	19.23	19.26	18.74	19.02	19.02	210,763
Nov 16, 2022	19.74	20.10	19.23	19.44	19.44	286,154
Nov 15, 2022	21.00	21.10	19.31	19.94	19.94	284,313
Nov 14, 2022	20.23	20.52	19.94	20.31	20.31	118,432
Nov 11, 2022	20.84	20.88	20.14	20.28	20.28	72,189
Nov 10, 2022	18.97	20.65	18.90	20.52	20.52	96,163
Nov 09, 2022	19.38	19.50	19.15	19.42	19.42	61,640
Nov 08, 2022	18.97	19.47	18.93	19.24	19.24	79,512
Nov 07, 2022	19.02	19.33	18.91	19.09	19.09	137,890
Nov 04, 2022	19.39	19.47	18.96	19.11	19.11	119,321
Nov 03, 2022	18.96	19.32	18.93	19.24	19.24	73,234
Nov 02, 2022	19.16	19.38	18.97	19.06	19.06	110,664
Nov 01, 2022	18.99	19.40	18.99	19.09	19.09	24,222
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,030.50-5.25(-0.13%)

Dow Futures32,696.00-78.00(-0.24%)

Nasdaq Futures12,908.75+41.50(+0.32%)

Russell 2000 Futures1,779.90-13.40(-0.75%)

Crude Oil70.41+0.74(+1.06%)

Gold1,951.80+10.70(+0.55%)

Encavis AG (0NBT.IL)

S&P Futures
4,030.50
-5.25(-0.13%)

Dow Futures
32,696.00
-78.00(-0.24%)

Nasdaq Futures
12,908.75
+41.50(+0.32%)

Russell 2000 Futures
1,779.90
-13.40(-0.75%)

Crude Oil
70.41
+0.74(+1.06%)

Gold
1,951.80
+10.70(+0.55%)