UNIQA Insurance Group AG (0GDR.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:08PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.09 | 8.09 | 3,558 |
| 18 Apr 2024 | 8.11 | 8.12 | 8.09 | 8.10 | 8.10 | 3,253,977 |
| 17 Apr 2024 | 8.03 | 8.11 | 8.09 | 8.06 | 8.06 | 2,846 |
| 16 Apr 2024 | 8.00 | 8.04 | 7.99 | 8.03 | 8.03 | 370 |
| 15 Apr 2024 | 8.09 | 8.14 | 8.08 | 8.09 | 8.09 | 3,373 |
| 12 Apr 2024 | 8.15 | 8.11 | 8.09 | 8.11 | 8.11 | 4,851 |
| 11 Apr 2024 | 8.06 | 8.12 | 8.10 | 8.06 | 8.06 | 2,276 |
| 10 Apr 2024 | 8.03 | 8.10 | 8.01 | 8.08 | 8.08 | 11,392 |
| 09 Apr 2024 | 8.13 | 8.14 | 8.08 | 8.13 | 8.13 | 1,208 |
| 08 Apr 2024 | 8.09 | 8.16 | 8.13 | 8.10 | 8.10 | 708 |
| 05 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 04 Apr 2024 | 8.08 | 8.10 | 8.10 | 8.07 | 8.07 | 554,044 |
| 03 Apr 2024 | 8.04 | 8.09 | 8.01 | 8.03 | 8.03 | 557,596 |
| 02 Apr 2024 | 8.05 | 8.09 | 8.08 | 8.08 | 8.08 | 471 |
| 28 Mar 2024 | 8.02 | 8.03 | 8.01 | 8.02 | 8.02 | 3,533 |
| 27 Mar 2024 | 8.00 | 8.03 | 8.03 | 8.03 | 8.03 | 147 |
| 26 Mar 2024 | 7.97 | 8.00 | 7.99 | 7.99 | 7.99 | 347,736 |
| 25 Mar 2024 | 7.89 | 7.94 | 7.90 | 7.91 | 7.91 | 756,315 |
| 22 Mar 2024 | 7.89 | 7.90 | 7.90 | 7.91 | 7.91 | 772 |
| 21 Mar 2024 | 8.03 | 7.94 | 7.93 | 8.00 | 8.00 | 778 |
| 20 Mar 2024 | 8.03 | 8.02 | 7.98 | 8.03 | 8.03 | 3,376 |
| 19 Mar 2024 | 8.02 | 8.06 | 8.03 | 8.03 | 8.03 | 3,202 |
| 18 Mar 2024 | 8.04 | 8.09 | 8.04 | 8.05 | 8.05 | 2,045 |
| 15 Mar 2024 | 8.07 | 8.07 | 8.06 | 8.09 | 8.09 | 2,379 |
| 14 Mar 2024 | 8.09 | 8.12 | 8.05 | 8.10 | 8.10 | 20,106 |
| 13 Mar 2024 | 8.11 | 8.10 | 8.09 | 8.11 | 8.11 | 502,184 |
| 12 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 11 Mar 2024 | 8.07 | 8.10 | 8.05 | 8.07 | 8.07 | 5,421 |
| 08 Mar 2024 | 8.07 | 8.10 | 8.00 | 8.08 | 8.08 | 24,271 |
| 07 Mar 2024 | 8.03 | 8.07 | 8.06 | 8.05 | 8.05 | 3,267 |
| 06 Mar 2024 | 8.02 | 8.07 | 8.06 | 8.03 | 8.03 | 1,912 |
| 05 Mar 2024 | 8.01 | 8.06 | 8.03 | 8.00 | 8.00 | 12,910 |
| 04 Mar 2024 | 8.06 | 8.04 | 8.00 | 8.05 | 8.05 | 10,246 |
| 01 Mar 2024 | 8.10 | 8.09 | 8.03 | 8.10 | 8.10 | 765 |
| 29 Feb 2024 | 8.06 | 8.09 | 8.08 | 8.04 | 8.04 | 123,732 |
| 28 Feb 2024 | 8.01 | 8.09 | 7.99 | 8.02 | 8.02 | 4,338 |
| 27 Feb 2024 | 7.97 | 8.00 | 7.99 | 8.00 | 8.00 | 17,254 |
| 26 Feb 2024 | 8.01 | 7.97 | 7.96 | 8.03 | 8.03 | 3,184 |
| 23 Feb 2024 | 7.97 | 7.99 | 7.99 | 7.95 | 7.95 | 8,719 |
| 22 Feb 2024 | 7.97 | 8.03 | 7.95 | 8.00 | 8.00 | 5,470 |
| 21 Feb 2024 | 7.84 | 7.90 | 7.85 | 7.84 | 7.84 | 1,986 |
| 20 Feb 2024 | 7.84 | 7.84 | 7.80 | 7.77 | 7.77 | 449 |
| 19 Feb 2024 | 7.82 | 7.83 | 7.78 | 7.82 | 7.82 | 7,611 |
| 16 Feb 2024 | 7.76 | 7.82 | 7.79 | 7.79 | 7.79 | 15,123 |
| 15 Feb 2024 | 7.75 | 7.77 | 7.75 | 7.78 | 7.78 | 351 |
| 14 Feb 2024 | 7.75 | 7.74 | 7.73 | 7.77 | 7.77 | 4,336 |
| 13 Feb 2024 | 7.75 | 7.77 | 7.71 | 7.77 | 7.77 | 3,718 |
| 12 Feb 2024 | 7.72 | 7.76 | 7.76 | 7.72 | 7.72 | 1 |
| 09 Feb 2024 | 7.76 | 7.73 | 7.72 | 7.76 | 7.76 | 728 |
| 08 Feb 2024 | 7.77 | 7.77 | 7.75 | 7.76 | 7.76 | 1,504 |
| 07 Feb 2024 | 7.75 | 7.76 | 7.76 | 7.76 | 7.76 | 435 |
| 06 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.74 | 7.74 | 2,076 |
| 05 Feb 2024 | 7.75 | 7.80 | 7.71 | 7.77 | 7.77 | 16,331 |
| 02 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 01 Feb 2024 | 7.74 | 7.81 | 7.73 | 7.78 | 7.78 | 9,310 |
| 31 Jan 2024 | 7.75 | 7.78 | 7.76 | 7.74 | 7.74 | 8,580 |
| 30 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 29 Jan 2024 | 7.79 | 7.77 | 7.72 | 7.76 | 7.76 | 4,758 |
| 26 Jan 2024 | 7.79 | 7.77 | 7.71 | 7.79 | 7.79 | 9,037 |
| 25 Jan 2024 | 7.66 | 7.79 | 7.77 | 7.72 | 7.72 | 2,986 |
| 24 Jan 2024 | 7.63 | 7.62 | 7.62 | 7.64 | 7.64 | 396 |
| 23 Jan 2024 | 7.60 | 7.62 | 7.62 | 7.57 | 7.57 | 137 |
| 22 Jan 2024 | 7.61 | 7.59 | 7.58 | 7.63 | 7.63 | 3,478 |
| 19 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 3,227 |
| 18 Jan 2024 | 7.51 | 7.54 | 7.52 | 7.47 | 7.47 | 3,271 |
| 17 Jan 2024 | 7.47 | 7.50 | 7.47 | 7.47 | 7.47 | 223 |
| 16 Jan 2024 | 7.53 | 7.52 | 7.49 | 7.51 | 7.51 | 3,371 |
| 15 Jan 2024 | 7.54 | 7.55 | 7.49 | 7.53 | 7.53 | 7,586 |
| 12 Jan 2024 | 7.53 | 7.54 | 7.51 | 7.53 | 7.53 | 110 |
| 11 Jan 2024 | 7.51 | 7.53 | 7.49 | 7.49 | 7.49 | 2,599 |
| 10 Jan 2024 | 7.49 | 7.52 | 7.48 | 7.47 | 7.47 | 9,046 |
| 09 Jan 2024 | 7.51 | 7.52 | 7.48 | 7.47 | 7.47 | 6,920 |
| 08 Jan 2024 | 7.43 | 7.50 | 7.44 | 7.43 | 7.43 | 7,403 |
| 05 Jan 2024 | 7.47 | 7.48 | 7.41 | 7.47 | 7.47 | 27,637 |
| 04 Jan 2024 | 7.43 | 7.51 | 7.44 | 7.45 | 7.45 | 7,059 |
| 03 Jan 2024 | 7.45 | 7.50 | 7.42 | 7.49 | 7.49 | 14,680 |
| 02 Jan 2024 | 7.51 | 7.45 | 7.34 | 7.38 | 7.38 | 27,060 |
| 29 Dec 2023 | 7.41 | 7.48 | 7.40 | 7.43 | 7.43 | 7,813 |
| 28 Dec 2023 | 7.36 | 7.42 | 7.38 | 7.37 | 7.37 | 40,767 |
| 27 Dec 2023 | 7.35 | 7.40 | 7.36 | 7.33 | 7.33 | 7,605 |
| 22 Dec 2023 | 7.36 | 7.37 | 7.33 | 7.36 | 7.36 | 9,751 |
| 21 Dec 2023 | 7.37 | 7.36 | 7.31 | 7.37 | 7.37 | 41,011 |
| 20 Dec 2023 | 7.32 | 7.40 | 7.35 | 7.37 | 7.37 | 14,815 |
| 19 Dec 2023 | 7.32 | 7.32 | 7.26 | 7.29 | 7.29 | 5,132 |
| 18 Dec 2023 | 7.34 | 7.37 | 7.30 | 7.34 | 7.34 | 7,672 |
| 15 Dec 2023 | 7.43 | 7.43 | 7.33 | 7.35 | 7.35 | 13,090 |
| 14 Dec 2023 | 7.45 | 7.47 | 7.40 | 7.45 | 7.45 | 10,692 |
| 13 Dec 2023 | 7.53 | 7.56 | 7.44 | 7.55 | 7.55 | 15,071 |
| 12 Dec 2023 | 7.55 | 7.58 | 7.54 | 7.55 | 7.55 | 5,954 |
| 11 Dec 2023 | 7.55 | 7.58 | 7.52 | 7.53 | 7.53 | 27,163 |
| 08 Dec 2023 | 7.57 | 7.58 | 7.52 | 7.55 | 7.55 | 65,641 |
| 07 Dec 2023 | 7.57 | 7.60 | 7.55 | 7.53 | 7.53 | 9,186 |
| 06 Dec 2023 | 7.61 | 7.64 | 7.59 | 7.61 | 7.61 | 7,232 |
| 05 Dec 2023 | 7.62 | 7.61 | 7.58 | 7.59 | 7.59 | 7,025 |
| 04 Dec 2023 | 7.61 | 7.61 | 7.53 | 7.60 | 7.60 | 6,720 |
| 01 Dec 2023 | 7.57 | 7.63 | 7.59 | 7.60 | 7.60 | 10,026 |
| 30 Nov 2023 | 7.60 | 7.62 | 7.56 | 7.60 | 7.60 | 23,494 |
| 29 Nov 2023 | 7.72 | 7.71 | 7.60 | 7.62 | 7.62 | 5,261 |
| 28 Nov 2023 | 7.64 | 7.73 | 7.60 | 7.64 | 7.64 | 18,554 |
| 27 Nov 2023 | 7.70 | 7.68 | 7.65 | 7.72 | 7.72 | 3,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.