WashTec AG (0GJK.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:37PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 24 June 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 21 June 2024 | 38.75 | 39.50 | 39.50 | 39.55 | 39.55 | 5,000 |
| 20 June 2024 | 38.95 | 39.00 | 39.00 | 38.55 | 38.55 | 8,000 |
| 19 June 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 18 June 2024 | 39.75 | 39.88 | 39.88 | 39.55 | 39.55 | 20,000 |
| 17 June 2024 | 40.60 | 40.44 | 40.00 | 40.00 | 40.00 | 20,000 |
| 14 June 2024 | 40.80 | 41.00 | 40.42 | 40.50 | 40.50 | 25,000 |
| 13 June 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 12 June 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 11 June 2024 | 41.10 | 41.30 | 41.00 | 41.20 | 41.20 | 15,585 |
| 10 June 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 07 June 2024 | 41.10 | 41.30 | 41.00 | 40.80 | 40.80 | 13,838 |
| 06 June 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 05 June 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 04 June 2024 | 40.10 | 40.65 | 40.65 | 40.90 | 40.90 | 20,000 |
| 03 June 2024 | 40.60 | 41.00 | 41.00 | 40.50 | 40.50 | 5 |
| 31 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 30 May 2024 | 40.40 | 40.65 | 40.65 | 40.40 | 40.40 | 12,000 |
| 29 May 2024 | 40.70 | 40.80 | 40.50 | 40.40 | 40.40 | 38,774 |
| 28 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 24 May 2024 | 40.10 | 40.00 | 40.00 | 40.00 | 40.00 | 7,250 |
| 23 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 22 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 21 May 2024 | 39.85 | 40.00 | 40.00 | 40.20 | 40.20 | 7,500 |
| 20 May 2024 | 39.55 | 39.90 | 39.20 | 39.75 | 39.75 | 15,001 |
| 17 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 16 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 15 May 2024 | 40.40 | 40.40 | 40.40 | 40.20 | 40.20 | 1 |
| 15 May 2024 | 2.2 Dividend | |||||
| 14 May 2024 | 40.20 | 40.70 | 40.70 | 40.90 | 38.70 | 1 |
| 13 May 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 39.88 | - |
| 10 May 2024 | 41.00 | 43.00 | 40.70 | 42.15 | 39.88 | 5,162 |
| 09 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.85 | - |
| 08 May 2024 | 38.65 | 39.00 | 38.90 | 38.95 | 36.85 | 37,559 |
| 07 May 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 37.52 | - |
| 03 May 2024 | 38.55 | 39.50 | 38.55 | 39.65 | 37.52 | 28,231 |
| 02 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.20 | - |
| 01 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.20 | - |
| 30 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.20 | - |
| 29 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.20 | - |
| 26 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.20 | - |
| 25 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.20 | - |
| 24 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.20 | - |
| 23 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.20 | - |
| 22 Apr 2024 | 37.20 | 38.00 | 37.50 | 37.20 | 35.20 | 187,500 |
| 19 Apr 2024 | 37.90 | 37.21 | 37.21 | 36.90 | 34.92 | 26 |
| 18 Apr 2024 | 38.35 | 38.80 | 38.80 | 37.80 | 35.77 | 2 |
| 17 Apr 2024 | 38.45 | 38.50 | 38.50 | 38.25 | 36.19 | 250,946 |
| 16 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.04 | - |
| 15 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 37.04 | - |
| 12 Apr 2024 | 38.65 | 38.90 | 38.90 | 39.15 | 37.04 | 244,000 |
| 11 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.14 | - |
| 10 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.14 | - |
| 09 Apr 2024 | 39.65 | 39.60 | 39.50 | 39.25 | 37.14 | 199 |
| 08 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.85 | - |
| 05 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.85 | - |
| 04 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 36.85 | - |
| 03 Apr 2024 | 38.95 | 39.00 | 39.00 | 38.95 | 36.85 | 15,000 |
| 02 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.62 | - |
| 28 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.62 | - |
| 27 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.62 | - |
| 26 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 36.62 | - |
| 25 Mar 2024 | 39.17 | 38.30 | 38.30 | 38.70 | 36.62 | 5 |
| 22 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 38.32 | - |
| 21 Mar 2024 | 38.05 | 39.40 | 39.40 | 40.50 | 38.32 | 10,000 |
| 20 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 36.19 | - |
| 19 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 36.19 | - |
| 18 Mar 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 36.19 | - |
| 15 Mar 2024 | 37.78 | 38.25 | 38.25 | 38.25 | 36.19 | 2 |
| 14 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 35.74 | - |
| 13 Mar 2024 | 37.08 | 37.80 | 37.55 | 37.78 | 35.74 | 20,000 |
| 12 Mar 2024 | 37.13 | 37.35 | 37.35 | 37.53 | 35.51 | 5 |
| 11 Mar 2024 | 36.55 | 37.45 | 37.45 | 37.42 | 35.41 | 5 |
| 08 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 34.49 | - |
| 07 Mar 2024 | 36.20 | 36.80 | 36.40 | 36.45 | 34.49 | 30,000 |
| 06 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.44 | - |
| 05 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.44 | - |
| 04 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.44 | - |
| 01 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.44 | - |
| 29 Feb 2024 | 36.00 | 36.40 | 36.40 | 36.40 | 34.44 | 5 |
| 28 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 34.58 | - |
| 27 Feb 2024 | 36.15 | 36.45 | 36.05 | 36.55 | 34.58 | 165,225 |
| 26 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.54 | - |
| 23 Feb 2024 | 36.30 | 36.80 | 36.80 | 36.50 | 34.54 | 24,825 |
| 22 Feb 2024 | 36.15 | 36.10 | 35.85 | 36.30 | 34.35 | 506,488 |
| 21 Feb 2024 | 35.47 | 35.65 | 35.55 | 34.80 | 32.93 | 35,000 |
| 20 Feb 2024 | 35.03 | 35.00 | 35.00 | 35.08 | 33.19 | 200,000 |
| 19 Feb 2024 | 34.50 | 35.51 | 34.55 | 34.95 | 33.07 | 42,186 |
| 16 Feb 2024 | 33.83 | 34.78 | 34.45 | 34.20 | 32.36 | 60,004 |
| 15 Feb 2024 | 33.83 | 33.55 | 33.55 | 34.05 | 32.22 | 400 |
| 14 Feb 2024 | 32.70 | 33.00 | 32.67 | 33.33 | 31.53 | 23,840 |
| 13 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 30.11 | - |
| 12 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 30.11 | - |
| 09 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 30.11 | - |
| 08 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 30.11 | - |
| 07 Feb 2024 | 32.00 | 32.00 | 31.83 | 31.83 | 30.11 | 94,000 |
| 06 Feb 2024 | 32.05 | 32.00 | 32.00 | 32.20 | 30.47 | 176 |
| 05 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.66 | - |
| 02 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.66 | - |
| *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.