0RK6.IL - Banca Monte dei Paschi di Siena S.p.A.

IOB - IOB Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20232.23052.31002.23402.27302.27302,793,534
Jun 02, 20232.15202.23802.15602.22732.22731,434,039
Jun 01, 20232.13052.19002.12802.16362.16362,688,871
May 31, 20232.08552.16802.05002.12762.12762,477,440
May 30, 20232.08502.12302.07302.08602.08601,059,794
May 26, 20232.10602.12502.01402.10502.10502,268,927
May 25, 20232.14102.14902.08602.09322.09322,032,150
May 24, 20232.27902.27302.12302.16822.16822,364,369
May 23, 20232.24002.31302.21002.27922.27921,622,259
May 22, 20232.14502.25102.14502.21932.21931,158,053
May 19, 20232.18852.20102.14702.17522.1752938,081
May 18, 20232.23302.27002.17202.21532.21532,768,044
May 17, 20232.21552.24502.15502.20802.20801,520,279
May 16, 20232.09652.25702.08502.20382.20383,322,721
May 15, 20232.14602.15202.09402.12852.12851,068,363
May 12, 20232.12402.14702.11302.13092.1309720,430
May 11, 20232.06502.14902.08102.14482.14481,974,248
May 10, 20232.12502.15202.06102.08202.08202,311,110
May 09, 20232.15452.27702.09502.21682.21684,576,172
May 05, 20231.98982.08002.02202.05352.05351,629,817
May 04, 20232.09302.07901.97752.00342.00341,951,660
May 03, 20232.05802.13002.07502.08002.0800898,024
May 02, 20232.10602.16702.03802.15582.15581,778,174
Apr 28, 20232.18302.19902.06602.10482.10481,884,992
Apr 27, 20232.10252.18602.03102.18502.18501,957,263
Apr 26, 20232.18252.20102.09372.09372.09371,862,551
Apr 25, 20232.22202.22702.16102.21082.2108959,969
Apr 24, 20232.24352.31102.23502.25072.25071,061,775
Apr 21, 20232.20852.29002.20102.25712.25712,303,664
Apr 20, 20232.31902.35002.22002.24212.24212,616,722
Apr 19, 20232.21802.34802.19302.28732.28733,082,006
Apr 18, 20232.12052.23602.13002.22442.22442,584,959
Apr 17, 20232.11652.18402.10402.11582.11581,853,057
Apr 14, 20232.04122.11402.04002.09322.09321,452,138
Apr 13, 20232.04402.05502.00002.04802.04801,442,414
Apr 12, 20231.98482.08801.98002.04742.04742,395,413
Apr 11, 20231.93322.00601.93801.98931.98931,616,556
Apr 06, 20231.92151.93951.90001.93101.9310979,874
Apr 05, 20231.93401.95001.89451.91751.91751,328,431
Apr 04, 20231.98052.01001.93401.96961.96962,075,884
Apr 03, 20232.00302.03801.96601.97651.97651,926,628
Mar 31, 20232.00502.02551.95601.99801.99802,337,976
Mar 30, 20231.95752.03801.93982.02982.02983,569,956
Mar 29, 20231.83501.93881.82501.88971.88973,145,853
Mar 28, 20231.84751.85201.79321.83291.83292,634,861
Mar 27, 20231.85251.93741.80761.86981.86983,266,568
Mar 24, 20231.90751.91701.81361.86361.86363,224,609
Mar 23, 20231.94752.02601.93541.94401.94402,276,289
Mar 22, 20231.94752.00551.93461.99981.99981,345,111
Mar 21, 20231.93752.01001.93221.97741.97741,029,947
Mar 20, 20231.81251.94501.75541.93061.93061,712,738
Mar 17, 20231.94751.96201.83001.87961.87961,931,422
Mar 16, 20231.99252.04501.85241.92001.92003,404,657
Mar 15, 20232.15002.14951.92201.96191.96192,818,388
Mar 14, 20232.12002.17452.05502.13322.13321,663,795
Mar 13, 20232.28002.29152.07102.14152.14152,664,384
Mar 10, 20232.27002.30552.20452.23512.23511,189,437
Mar 09, 20232.38502.39952.32002.34002.34001,347,141
Mar 08, 20232.37002.43052.34202.36502.36501,666,681
Mar 07, 20232.45002.48502.36502.38882.38881,629,364
Mar 06, 20232.47002.49552.42802.44002.44001,298,384
Mar 03, 20232.40502.46202.39402.45202.45201,237,828
Mar 02, 20232.45502.53062.37502.39752.39752,223,544
Mar 01, 20232.54502.61402.45052.46602.46603,453,663
Feb 28, 20232.41002.57702.33282.40952.40956,088,822
Feb 27, 20232.68002.77902.65402.75002.75001,385,929
Feb 24, 20232.66002.68202.57502.66902.6690740,030
Feb 23, 20232.65002.71152.57352.63052.63051,266,667
Feb 22, 20232.78002.83002.61052.63602.63601,715,350
Feb 21, 20232.87502.97502.75902.77402.77402,638,708
Feb 20, 20232.68002.89902.65302.83402.83402,310,234
Feb 17, 20232.44502.69802.42202.65102.65101,800,058
Feb 16, 20232.38502.49802.37402.41012.4101771,437
Feb 15, 20232.43502.44502.36102.37502.3750630,815
Feb 14, 20232.45002.48602.40202.45002.4500670,012
Feb 13, 20232.46002.48602.41002.43752.4375416,159
Feb 10, 20232.59002.59752.45102.46002.46001,132,929
Feb 09, 20232.31502.66502.28402.47002.47004,481,686
Feb 08, 20232.48502.49502.27202.35232.35232,494,365
Feb 07, 20232.40002.40452.33002.39252.3925442,837
Feb 06, 20232.47002.49952.35502.37352.3735920,306
Feb 03, 20232.43502.57002.39152.49352.49351,282,071
Feb 02, 20232.48502.51002.42102.42102.4210900,207
Feb 01, 20232.49002.62352.39502.46252.46253,047,583
Jan 31, 20232.33502.45752.29102.44002.44001,635,075
Jan 30, 20232.18502.32502.18602.32002.3200772,063
Jan 27, 20232.19002.20302.15502.18952.1895614,408
Jan 26, 20232.12502.21902.14102.15102.1510142,814
Jan 25, 20232.12502.15002.09502.10802.1080192,350
Jan 24, 20232.14002.14652.09152.11202.1120198,848
Jan 23, 20232.04502.12452.03602.12102.1210425,919
Jan 20, 20232.04502.04652.01002.02402.0240200,204
Jan 19, 20232.06502.10002.01502.02952.0295310,540
Jan 18, 20232.10002.10352.08002.10152.101592,000
Jan 17, 20232.15002.15702.09052.09102.0910246,860
Jan 16, 20232.23002.23802.07652.14102.1410656,664
Jan 13, 20232.20502.34952.20052.20052.2005476,827
Jan 12, 20232.18002.22002.16352.22002.2200740,280
Jan 11, 20232.16502.27002.27002.27002.2700110,070
Jan 10, 20232.20502.13982.13982.13982.139824,945
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...