TAKKT AG (0GC8.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

13.04

0.00

(0.00%)

At close: 05:03PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	13.04	13.04	13.04	13.04	13.04	-
30 Apr 2024	12.98	13.04	13.04	13.04	13.04	1,045
29 Apr 2024	12.88	12.86	12.78	12.86	12.86	55
26 Apr 2024	12.61	12.92	12.72	12.88	12.88	424
25 Apr 2024	13.21	13.20	12.48	12.67	12.67	9,048
24 Apr 2024	13.41	13.28	13.24	13.33	13.33	11,567
23 Apr 2024	13.25	13.26	13.24	13.23	13.23	2
22 Apr 2024	13.14	13.20	13.20	13.16	13.16	3,255
19 Apr 2024	12.86	13.12	12.94	13.06	13.06	652
18 Apr 2024	12.96	13.02	12.90	12.96	12.96	15,191
17 Apr 2024	12.98	13.04	12.92	12.98	12.98	5,375
16 Apr 2024	12.92	12.96	12.90	13.00	13.00	15,190
15 Apr 2024	13.04	13.08	13.00	13.04	13.04	20,012
12 Apr 2024	13.06	13.00	13.00	13.10	13.10	850
11 Apr 2024	12.86	12.87	12.86	12.82	12.82	12,110
10 Apr 2024	12.84	12.82	12.82	12.82	12.82	789
09 Apr 2024	12.67	12.88	12.74	12.90	12.90	194
08 Apr 2024	12.92	12.84	12.68	12.69	12.69	1,509
05 Apr 2024	12.86	12.81	12.80	12.94	12.94	301
04 Apr 2024	13.04	12.82	12.82	12.96	12.96	303
03 Apr 2024	13.25	12.96	12.96	12.94	12.94	2,919
02 Apr 2024	13.35	13.34	13.28	13.35	13.35	3,890
28 Mar 2024	13.39	13.46	13.38	13.31	13.31	2,363
27 Mar 2024	13.88	13.90	13.86	13.74	13.74	339
26 Mar 2024	14.09	14.03	13.92	13.88	13.88	11,352
25 Mar 2024	14.03	14.10	13.99	13.96	13.96	6,669
22 Mar 2024	13.94	13.94	13.94	13.94	13.94	23
21 Mar 2024	13.68	13.94	13.94	13.94	13.94	1
20 Mar 2024	13.47	13.41	13.41	13.53	13.53	4,379
19 Mar 2024	13.66	13.74	13.50	13.47	13.47	1,036
18 Mar 2024	13.23	13.72	13.67	13.57	13.57	206
15 Mar 2024	13.33	13.28	13.06	13.18	13.18	108,833
14 Mar 2024	13.55	13.50	13.27	13.35	13.35	36,233
13 Mar 2024	13.66	13.68	13.48	13.47	13.47	10,438
12 Mar 2024	13.60	13.56	13.42	13.41	13.41	1,019
11 Mar 2024	13.29	13.44	13.35	13.43	13.43	32,263
08 Mar 2024	13.43	13.44	13.42	13.45	13.45	12,340
07 Mar 2024	13.29	13.42	13.42	13.39	13.39	754
06 Mar 2024	13.60	13.66	13.28	13.29	13.29	1,382
05 Mar 2024	13.57	13.48	13.48	13.57	13.57	9
04 Mar 2024	13.76	13.68	13.50	13.55	13.55	2,926
01 Mar 2024	13.82	13.78	13.75	13.80	13.80	7,433
29 Feb 2024	13.57	13.70	13.60	13.72	13.72	6,987
28 Feb 2024	13.60	13.60	13.59	13.57	13.57	33
27 Feb 2024	13.64	13.68	13.66	13.66	13.66	3,389
26 Feb 2024	13.82	13.75	13.66	13.66	13.66	19,903
23 Feb 2024	13.60	13.70	13.50	13.53	13.53	1,731
22 Feb 2024	13.62	13.70	13.56	13.66	13.66	5,533
21 Feb 2024	13.64	13.86	13.66	13.66	13.66	6,610
20 Feb 2024	13.82	13.86	13.64	13.74	13.74	64
19 Feb 2024	14.09	14.04	14.04	13.82	13.82	1
16 Feb 2024	13.62	13.54	13.54	13.96	13.96	28,596
15 Feb 2024	13.62	13.66	13.58	13.60	13.60	6,389
14 Feb 2024	13.51	13.51	13.51	13.51	13.51	-
13 Feb 2024	13.62	13.72	13.49	13.51	13.51	10,494
12 Feb 2024	13.37	13.50	13.50	13.62	13.62	30,000
09 Feb 2024	13.55	13.50	13.47	13.53	13.53	63,121
08 Feb 2024	13.49	13.66	13.50	13.60	13.60	1,255
07 Feb 2024	13.45	13.82	13.50	13.55	13.55	1,637
06 Feb 2024	13.57	13.56	13.44	13.53	13.53	7,725
05 Feb 2024	13.62	13.70	13.50	13.64	13.64	38,432
02 Feb 2024	13.68	13.78	13.70	13.62	13.62	1,973
01 Feb 2024	13.57	13.88	13.70	13.78	13.78	6,055
31 Jan 2024	13.96	13.90	13.52	13.64	13.64	7,568
30 Jan 2024	14.09	14.09	14.09	14.09	14.09	-
29 Jan 2024	14.09	14.09	14.09	14.09	14.09	-
26 Jan 2024	14.09	14.10	14.02	14.09	14.09	384
25 Jan 2024	14.31	14.31	14.31	14.31	14.31	-
24 Jan 2024	13.84	14.52	14.04	14.31	14.31	1,037
23 Jan 2024	13.64	13.80	13.65	13.76	13.76	2,103
22 Jan 2024	13.64	13.60	13.50	13.55	13.55	184
19 Jan 2024	13.49	13.72	13.50	13.70	13.70	2,476
18 Jan 2024	13.41	13.60	13.49	13.47	13.47	594
17 Jan 2024	13.29	13.44	13.16	13.41	13.41	51,898
16 Jan 2024	13.43	13.36	13.32	13.41	13.41	10,504
15 Jan 2024	13.60	13.60	13.48	13.43	13.43	4,130
12 Jan 2024	13.49	13.64	13.57	13.60	13.60	349
11 Jan 2024	13.43	13.64	13.50	13.51	13.51	4,049
10 Jan 2024	13.51	13.58	13.50	13.53	13.53	2,310
09 Jan 2024	13.57	13.62	13.50	13.57	13.57	1,245
08 Jan 2024	13.86	13.86	13.86	13.86	13.86	-
05 Jan 2024	13.72	13.92	13.70	13.86	13.86	3,456
04 Jan 2024	13.64	13.86	13.70	13.66	13.66	1,403
03 Jan 2024	13.78	13.72	13.64	13.74	13.74	1,334
02 Jan 2024	13.53	13.80	13.49	13.76	13.76	10,728
29 Dec 2023	13.43	13.56	13.44	13.51	13.51	12,342
28 Dec 2023	13.53	13.56	13.42	13.57	13.57	5,088
27 Dec 2023	13.64	13.58	13.47	13.49	13.49	6,048
22 Dec 2023	13.70	13.86	13.62	13.70	13.70	1,507
21 Dec 2023	13.76	13.90	13.80	13.70	13.70	217
20 Dec 2023	13.72	13.82	13.60	13.78	13.78	410
19 Dec 2023	13.72	13.80	13.68	13.66	13.66	497
18 Dec 2023	13.53	13.76	13.60	13.60	13.60	1,411
15 Dec 2023	13.33	13.62	13.50	13.64	13.64	16,380
14 Dec 2023	13.37	13.62	13.32	13.37	13.37	8,779
13 Dec 2023	13.21	13.50	13.14	13.41	13.41	6,676
12 Dec 2023	13.41	13.49	13.16	13.18	13.18	8,712
11 Dec 2023	13.29	13.46	13.44	13.53	13.53	3,866
08 Dec 2023	13.12	13.44	13.30	13.45	13.45	10,892
07 Dec 2023	13.29	13.30	13.16	13.23	13.23	3,090
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,861.60+29.70(+0.38%)

ASX 2007,599.60+29.70(+0.39%)

AUD/USD0.6538+0.0011(+0.17%)

OIL79.44+0.44(+0.56%)

GOLD2,322.70+11.70(+0.51%)

Bitcoin AUD87,498.50-4,237.38(-4.62%)

TAKKT AG (0GC8.IL)

ALL ORDS
7,861.60
+29.70(+0.38%)

ASX 200
7,599.60
+29.70(+0.39%)

AUD/USD
0.6538
+0.0011(+0.17%)

OIL
79.44
+0.44(+0.56%)

GOLD
2,322.70
+11.70(+0.51%)

Bitcoin AUD
87,498.50
-4,237.38(-4.62%)