DiaSorin S.p.A. (0GZX.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:28PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 92.53 | 93.78 | 91.48 | 92.11 | 92.11 | 9,569 |
| 02 May 2024 | 95.46 | 95.48 | 92.12 | 93.10 | 93.10 | 9,850 |
| 01 May 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
| 30 Apr 2024 | 95.93 | 96.26 | 94.24 | 94.46 | 94.46 | 12,048 |
| 29 Apr 2024 | 95.90 | 96.80 | 95.10 | 96.73 | 96.73 | 7,858 |
| 26 Apr 2024 | 94.40 | 96.00 | 93.70 | 94.85 | 94.85 | 11,951 |
| 25 Apr 2024 | 95.53 | 95.80 | 93.40 | 93.65 | 93.65 | 10,705 |
| 24 Apr 2024 | 95.80 | 97.24 | 94.54 | 95.75 | 95.75 | 40,037 |
| 23 Apr 2024 | 94.90 | 96.08 | 94.04 | 95.05 | 95.05 | 22,447 |
| 22 Apr 2024 | 91.45 | 95.08 | 91.40 | 94.75 | 94.75 | 14,744 |
| 19 Apr 2024 | 90.56 | 91.18 | 88.42 | 90.29 | 90.29 | 17,882 |
| 18 Apr 2024 | 90.80 | 91.50 | 89.20 | 89.74 | 89.74 | 19,392 |
| 17 Apr 2024 | 87.61 | 91.24 | 89.10 | 89.97 | 89.97 | 27,865 |
| 16 Apr 2024 | 87.31 | 87.54 | 86.74 | 86.85 | 86.85 | 7,698 |
| 15 Apr 2024 | 86.70 | 88.48 | 86.50 | 87.61 | 87.61 | 9,702 |
| 12 Apr 2024 | 87.51 | 88.48 | 86.12 | 86.33 | 86.33 | 10,770 |
| 11 Apr 2024 | 87.16 | 88.40 | 86.22 | 87.72 | 87.72 | 18,474 |
| 10 Apr 2024 | 87.72 | 89.60 | 86.34 | 86.57 | 86.57 | 18,984 |
| 09 Apr 2024 | 85.57 | 89.00 | 85.66 | 88.68 | 88.68 | 29,265 |
| 08 Apr 2024 | 83.89 | 86.10 | 84.40 | 85.45 | 85.45 | 22,920 |
| 05 Apr 2024 | 84.16 | 84.30 | 82.72 | 83.71 | 83.71 | 10,699 |
| 04 Apr 2024 | 86.43 | 85.48 | 83.78 | 84.25 | 84.25 | 17,877 |
| 03 Apr 2024 | 86.30 | 86.40 | 85.50 | 85.78 | 85.78 | 20,042 |
| 02 Apr 2024 | 89.76 | 89.08 | 86.18 | 86.24 | 86.24 | 22,530 |
| 28 Mar 2024 | 88.30 | 90.34 | 87.70 | 90.14 | 90.14 | 18,682 |
| 27 Mar 2024 | 87.24 | 88.86 | 87.30 | 88.04 | 88.04 | 17,708 |
| 26 Mar 2024 | 87.70 | 87.70 | 86.64 | 87.02 | 87.02 | 12,244 |
| 25 Mar 2024 | 89.12 | 88.54 | 86.80 | 87.43 | 87.43 | 12,241 |
| 22 Mar 2024 | 90.03 | 89.14 | 87.62 | 88.54 | 88.54 | 8,146 |
| 21 Mar 2024 | 91.82 | 91.96 | 89.02 | 89.45 | 89.45 | 13,657 |
| 20 Mar 2024 | 94.36 | 94.34 | 91.16 | 92.11 | 92.11 | 8,089 |
| 19 Mar 2024 | 93.83 | 95.14 | 92.98 | 93.67 | 93.67 | 7,160 |
| 18 Mar 2024 | 92.09 | 95.40 | 91.24 | 93.19 | 93.19 | 24,886 |
| 15 Mar 2024 | 96.16 | 95.96 | 89.24 | 92.38 | 92.38 | 22,294 |
| 14 Mar 2024 | 96.24 | 97.02 | 95.30 | 96.19 | 96.19 | 6,428 |
| 13 Mar 2024 | 96.90 | 97.30 | 95.84 | 96.07 | 96.07 | 6,125 |
| 12 Mar 2024 | 94.83 | 97.08 | 94.52 | 97.04 | 97.04 | 10,641 |
| 11 Mar 2024 | 96.25 | 97.26 | 94.18 | 94.69 | 94.69 | 11,211 |
| 08 Mar 2024 | 95.37 | 97.46 | 94.52 | 97.08 | 97.08 | 12,378 |
| 07 Mar 2024 | 93.21 | 95.68 | 92.22 | 95.12 | 95.12 | 13,279 |
| 06 Mar 2024 | 92.76 | 93.76 | 92.10 | 92.86 | 92.86 | 21,688 |
| 05 Mar 2024 | 93.71 | 95.30 | 92.80 | 93.12 | 93.12 | 24,225 |
| 04 Mar 2024 | 92.38 | 97.48 | 93.60 | 94.07 | 94.07 | 106,652 |
| 01 Mar 2024 | 93.28 | 93.50 | 70.05 | 92.63 | 92.63 | 41,033 |
| 29 Feb 2024 | 94.06 | 95.20 | 93.34 | 93.42 | 93.42 | 16,277 |
| 28 Feb 2024 | 95.54 | 96.08 | 93.72 | 94.28 | 94.28 | 12,830 |
| 27 Feb 2024 | 94.99 | 97.14 | 94.40 | 95.87 | 95.87 | 15,298 |
| 26 Feb 2024 | 93.08 | 95.60 | 92.00 | 95.11 | 95.11 | 34,841 |
| 23 Feb 2024 | 93.14 | 93.64 | 92.56 | 93.43 | 93.43 | 9,256 |
| 22 Feb 2024 | 92.92 | 94.40 | 93.14 | 94.02 | 94.02 | 19,460 |
| 21 Feb 2024 | 92.33 | 93.00 | 92.02 | 92.49 | 92.49 | 11,108 |
| 20 Feb 2024 | 89.51 | 93.16 | 89.58 | 92.88 | 92.88 | 25,110 |
| 19 Feb 2024 | 90.26 | 90.10 | 89.04 | 89.50 | 89.50 | 6,517 |
| 16 Feb 2024 | 89.45 | 90.32 | 89.30 | 89.96 | 89.96 | 14,105 |
| 15 Feb 2024 | 86.63 | 90.10 | 87.16 | 89.23 | 89.23 | 27,458 |
| 14 Feb 2024 | 87.28 | 87.08 | 86.06 | 86.70 | 86.70 | 8,509 |
| 13 Feb 2024 | 87.80 | 87.80 | 86.32 | 86.34 | 86.34 | 13,224 |
| 12 Feb 2024 | 87.35 | 88.26 | 87.34 | 87.67 | 87.67 | 9,091 |
| 09 Feb 2024 | 86.29 | 87.00 | 86.16 | 86.30 | 86.30 | 9,704 |
| 08 Feb 2024 | 87.00 | 86.74 | 85.84 | 86.64 | 86.64 | 11,033 |
| 07 Feb 2024 | 84.92 | 87.10 | 85.80 | 86.55 | 86.55 | 21,090 |
| 06 Feb 2024 | 84.87 | 85.64 | 83.96 | 85.23 | 85.23 | 13,665 |
| 05 Feb 2024 | 84.52 | 85.10 | 84.04 | 84.40 | 84.40 | 10,698 |
| 02 Feb 2024 | 84.91 | 86.44 | 84.44 | 84.55 | 84.55 | 16,340 |
| 01 Feb 2024 | 86.25 | 85.76 | 84.36 | 85.63 | 85.63 | 14,554 |
| 31 Jan 2024 | 86.50 | 86.30 | 85.62 | 85.96 | 85.96 | 25,294 |
| 30 Jan 2024 | 86.51 | 87.16 | 85.88 | 86.70 | 86.70 | 14,050 |
| 29 Jan 2024 | 86.56 | 86.44 | 84.64 | 86.03 | 86.03 | 18,622 |
| 26 Jan 2024 | 84.82 | 86.64 | 84.74 | 86.50 | 86.50 | 20,327 |
| 25 Jan 2024 | 84.23 | 84.80 | 83.94 | 84.43 | 84.43 | 7,549 |
| 24 Jan 2024 | 85.66 | 85.90 | 84.10 | 84.49 | 84.49 | 16,472 |
| 23 Jan 2024 | 84.35 | 85.60 | 84.18 | 85.49 | 85.49 | 16,905 |
| 22 Jan 2024 | 85.15 | 85.84 | 83.94 | 84.55 | 84.55 | 22,705 |
| 19 Jan 2024 | 86.05 | 86.50 | 84.54 | 84.76 | 84.76 | 11,997 |
| 18 Jan 2024 | 86.11 | 86.44 | 85.18 | 85.73 | 85.73 | 13,957 |
| 17 Jan 2024 | 86.46 | 86.74 | 84.86 | 85.64 | 85.64 | 23,985 |
| 16 Jan 2024 | 88.24 | 87.94 | 86.12 | 86.79 | 86.79 | 23,223 |
| 15 Jan 2024 | 88.56 | 89.00 | 87.78 | 88.27 | 88.27 | 19,761 |
| 12 Jan 2024 | 90.25 | 91.10 | 89.08 | 89.93 | 89.93 | 14,137 |
| 11 Jan 2024 | 90.72 | 92.74 | 89.64 | 90.20 | 90.20 | 20,738 |
| 10 Jan 2024 | 91.15 | 90.78 | 89.80 | 90.68 | 90.68 | 9,076 |
| 09 Jan 2024 | 90.78 | 91.26 | 89.52 | 90.47 | 90.47 | 12,064 |
| 08 Jan 2024 | 89.67 | 90.58 | 88.42 | 90.53 | 90.53 | 12,550 |
| 05 Jan 2024 | 88.41 | 89.34 | 87.74 | 88.64 | 88.64 | 15,882 |
| 04 Jan 2024 | 90.00 | 90.58 | 88.12 | 88.61 | 88.61 | 20,601 |
| 03 Jan 2024 | 93.16 | 92.90 | 89.62 | 89.63 | 89.63 | 16,675 |
| 02 Jan 2024 | 93.78 | 94.70 | 92.84 | 93.68 | 93.68 | 14,844 |
| 29 Dec 2023 | 93.61 | 93.72 | 92.94 | 93.42 | 93.42 | 5,436 |
| 28 Dec 2023 | 92.99 | 93.58 | 92.82 | 93.36 | 93.36 | 5,842 |
| 27 Dec 2023 | 94.40 | 94.56 | 92.90 | 93.35 | 93.35 | 13,289 |
| 22 Dec 2023 | 92.80 | 95.00 | 92.38 | 94.53 | 94.53 | 18,443 |
| 21 Dec 2023 | 91.00 | 92.96 | 90.62 | 92.82 | 92.82 | 19,219 |
| 20 Dec 2023 | 91.35 | 91.86 | 76.24 | 91.74 | 91.74 | 57,772 |
| 19 Dec 2023 | 90.52 | 91.46 | 76.24 | 90.78 | 90.78 | 80,026 |
| 18 Dec 2023 | 91.85 | 91.80 | 87.20 | 90.45 | 90.45 | 78,238 |
| 15 Dec 2023 | 97.24 | 97.68 | 91.70 | 92.53 | 92.53 | 54,471 |
| 14 Dec 2023 | 88.26 | 97.28 | 89.50 | 96.62 | 96.62 | 54,424 |
| 13 Dec 2023 | 89.10 | 89.38 | 88.00 | 88.32 | 88.32 | 9,865 |
| 12 Dec 2023 | 89.84 | 90.06 | 88.44 | 88.89 | 88.89 | 14,378 |
| 11 Dec 2023 | 90.41 | 90.02 | 88.40 | 89.55 | 89.55 | 28,523 |
| *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.