Advertisement
Advertisement
U.S. markets close in 2 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IEX Group N.V. (IEX.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
1.6000-0.0500 (-3.03%)
At close: 04:30PM CEST
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20221.54001.60001.54001.60001.600098
Aug 09, 20221.65001.65001.65001.65001.6500-
Aug 08, 20221.65001.65001.65001.65001.6500-
Aug 05, 20221.65001.65001.65001.65001.65004,327
Aug 04, 20221.52001.65001.52001.65001.650017,647
Aug 03, 20221.51001.51001.51001.51001.5100220
Aug 02, 20221.52001.52001.51001.51001.510011,609
Aug 01, 20221.55001.57001.55001.57001.57001,064
Jul 29, 20221.52001.52001.52001.52001.52002,510
Jul 28, 20221.55001.55001.55001.55001.55003
Jul 27, 20221.52001.52001.52001.52001.520012
Jul 26, 20221.52001.52001.52001.52001.520039
Jul 25, 20221.57001.57001.57001.57001.57004,010
Jul 22, 20221.53001.53001.53001.53001.530040
Jul 21, 20221.54001.54001.54001.54001.5400300
Jul 20, 20221.50001.50001.50001.50001.5000-
Jul 19, 20221.50001.50001.50001.50001.500029
Jul 18, 20221.50001.50001.50001.50001.5000-
Jul 15, 20221.50001.50001.50001.50001.5000-
Jul 14, 20221.50001.50001.50001.50001.5000-
Jul 13, 20221.50001.50001.50001.50001.50002,758
Jul 12, 20221.50001.50001.50001.50001.5000-
Jul 11, 20221.50001.50001.50001.50001.500012
Jul 08, 20221.51001.51001.51001.51001.5100-
Jul 07, 20221.51001.51001.51001.51001.5100196
Jul 06, 20221.51001.51001.51001.51001.51004
Jul 05, 20221.48001.48001.48001.48001.4800-
Jul 04, 20221.57001.57001.48001.48001.48005,060
Jul 01, 20221.60001.60001.57001.57001.57001,126
Jun 30, 20221.60001.60001.60001.60001.60001,200
Jun 29, 20221.70001.70001.70001.70001.70004,500
Jun 28, 20221.60001.70001.60001.70001.700011,850
Jun 27, 20221.68001.68001.61001.61001.61004,798
Jun 24, 20221.70001.70001.70001.70001.700020,100
Jun 23, 20221.70001.70001.68001.68001.68005,073
Jun 22, 20221.75001.75001.70001.70001.7000110
Jun 21, 20221.70001.70001.70001.70001.7000-
Jun 20, 20221.70001.70001.70001.70001.70009,990
Jun 17, 20221.70001.70001.70001.70001.70008,030
Jun 16, 20221.70001.70001.70001.70001.70002,345
Jun 15, 20221.80001.80001.80001.80001.80005,069
Jun 14, 20221.82001.82001.82001.82001.820030
Jun 13, 20221.80001.80001.80001.80001.8000800
Jun 10, 20221.85001.85001.85001.85001.8500-
Jun 09, 20221.85001.85001.85001.85001.8500-
Jun 08, 20221.85001.85001.85001.85001.8500-
Jun 07, 20221.85001.85001.85001.85001.8500200
Jun 06, 20221.85001.85001.85001.85001.85002,500
Jun 03, 20221.80001.80001.80001.80001.80006
Jun 02, 20221.93001.93001.93001.93001.9300112
Jun 01, 20221.85001.85001.85001.85001.85005,000
May 31, 20221.93001.93001.90001.90001.90002,096
May 30, 20221.98001.98001.98001.98001.9800-
May 27, 20221.98001.98001.98001.98001.9800-
May 26, 20221.98001.98001.98001.98001.9800-
May 25, 20221.98001.98001.98001.98001.980078
May 24, 20221.92001.92001.92001.92001.9200-
May 23, 20221.92001.92001.92001.92001.920022
May 20, 20221.90001.90001.90001.90001.9000500
May 19, 20221.90001.90001.90001.90001.900038
May 18, 20221.91001.91001.91001.91001.910078
May 17, 20221.90001.90001.90001.90001.900073
May 16, 20221.90001.90001.90001.90001.900011
May 13, 20221.90001.90001.90001.90001.9000500
May 12, 20221.90001.90001.90001.90001.9000351
May 11, 20221.90001.90001.90001.90001.9000250
May 10, 20221.90001.90001.90001.90001.9000525
May 09, 20221.90001.90001.90001.90001.9000-
May 06, 20221.90001.90001.90001.90001.900073
May 05, 20221.90001.90001.90001.90001.9000550
May 04, 20221.90001.90001.90001.90001.900059
May 03, 20221.90001.90001.90001.90001.900050
May 02, 20221.92001.92001.92001.92001.9200-
Apr 29, 20221.92001.92001.92001.92001.9200-
Apr 28, 20221.92001.92001.92001.92001.9200-
Apr 27, 20221.92001.92001.92001.92001.9200312
Apr 26, 20221.91001.91001.91001.91001.910030
Apr 25, 20221.90001.90001.90001.90001.90002,158
Apr 22, 20221.90001.90001.90001.90001.9000-
Apr 21, 20221.90001.90001.90001.90001.9000-
Apr 20, 20221.90001.90001.90001.90001.9000-
Apr 19, 20221.95001.95001.90001.90001.900013,962
Apr 14, 20221.90001.99001.90001.99001.99007,105
Apr 13, 20221.93001.93001.93001.93001.93005,149
Apr 12, 20221.93001.93001.93001.93001.9300-
Apr 11, 20221.93001.93001.93001.93001.93002
Apr 08, 20221.93001.93001.93001.93001.93005,300
Apr 07, 20221.93001.93001.93001.93001.930010
Apr 06, 20221.93001.93001.93001.93001.93006,000
Apr 05, 20221.93001.97001.93001.97001.970041,360
Apr 04, 20221.87001.87001.87001.87001.8700500
Apr 01, 20221.90001.90001.90001.90001.9000-
Mar 31, 20221.90001.90001.90001.90001.9000-
Mar 30, 20221.90001.90001.90001.90001.9000250
Mar 29, 20221.90001.90001.90001.90001.90005,343
Mar 28, 20221.86001.86001.86001.86001.8600-
Mar 25, 20221.90001.90001.86001.86001.860010,579
Mar 24, 20221.86001.86001.86001.86001.8600500
Mar 23, 20221.90001.90001.90001.90001.900011,461
Mar 22, 20222.00002.00002.00002.00002.0000182
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement