Australia markets closed

Forvia SE (0MGR.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.53-0.13 (-0.87%)
As of 12:48PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202414.9414.9414.5214.5314.5310,327
22 Apr 202414.6014.9414.1514.6614.66277,764
19 Apr 202414.5514.7014.0214.1914.19190,245
18 Apr 202413.7514.7213.4514.6814.681,578,217
17 Apr 202413.5113.7513.4013.5913.59426,536
16 Apr 202413.9013.8813.5213.6313.63425,434
15 Apr 202414.7814.5713.9514.0014.001,325,833
12 Apr 202415.0815.1614.4614.5614.56357,049
11 Apr 202414.8115.0614.6514.7714.77266,837
10 Apr 202415.2715.7814.8314.9814.981,135,464
09 Apr 202414.7215.3214.6214.9914.99353,090
08 Apr 202414.4614.6814.3114.5814.58357,548
05 Apr 202414.5014.9414.2414.4114.41616,266
04 Apr 202414.9115.1114.7014.8914.89337,891
03 Apr 202413.9314.9613.7614.8414.84826,029
02 Apr 202414.1214.6013.9313.9613.96642,917
28 Mar 202414.0114.3613.9114.0614.06323,325
27 Mar 202413.8514.0013.5513.9413.94839,614
26 Mar 202413.4513.9013.2113.9113.91453,245
25 Mar 202413.8713.7713.3513.5613.56336,982
22 Mar 202413.6514.0013.5613.6813.68177,495
21 Mar 202413.7714.1013.5513.8013.80238,774
20 Mar 202413.2013.3813.0013.2313.23272,830
19 Mar 202413.5013.4513.1613.3613.36265,229
18 Mar 202413.2313.6613.1113.4513.45134,184
15 Mar 202413.1713.7513.1413.1613.164,636,077
14 Mar 202413.1513.5313.1313.2613.261,284,643
13 Mar 202413.1013.4013.0813.1313.13413,871
12 Mar 202413.4013.7013.1313.2313.23392,348
11 Mar 202413.7913.7913.3413.6013.60508,951
08 Mar 202413.8614.1913.7813.9813.98162,064
07 Mar 202414.0514.0413.5813.9013.90592,195
06 Mar 202413.5514.0513.4913.8713.87371,606
05 Mar 202413.6013.8813.2013.6113.61292,672
04 Mar 202413.4614.0713.2413.8713.87485,003
01 Mar 202413.5013.7113.0513.5113.51364,744
29 Feb 202413.5513.5613.1613.2113.21562,967
28 Feb 202413.7814.0613.1513.5113.511,352,603
27 Feb 202413.2613.9313.1013.9013.90338,355
26 Feb 202413.7413.8612.9813.1113.111,304,969
23 Feb 202414.2614.1513.6313.7713.77562,609
22 Feb 202414.0314.4813.9314.1914.19440,468
21 Feb 202412.7613.9512.3713.8013.801,705,801
20 Feb 202414.1014.2712.1912.7212.722,175,208
19 Feb 202416.6517.0113.6613.9513.951,844,062
16 Feb 202415.9916.2315.6715.9515.95741,248
15 Feb 202415.7215.9415.3815.7615.76638,691
14 Feb 202415.5315.7315.3515.5715.57745,604
13 Feb 202415.8016.2215.5215.6715.67299,998
12 Feb 202415.8216.1415.5615.7715.77247,291
09 Feb 202415.4615.8215.4615.6615.66732,063
08 Feb 202415.2515.8915.2315.6215.62613,566
07 Feb 202415.8016.0015.2815.4015.401,434,068
06 Feb 202415.4915.6915.3015.6615.66335,755
05 Feb 202416.0615.9915.1515.2515.25428,056
02 Feb 202415.9016.2515.8315.8315.83920,232
01 Feb 202416.0116.1615.6515.7315.73488,629
31 Jan 202416.0216.4315.9816.0616.06394,675
30 Jan 202415.8516.3315.7216.3116.31377,937
29 Jan 202416.1015.9415.4615.8215.82312,633
26 Jan 202415.5515.9815.2915.8715.87483,594
25 Jan 202416.2116.1415.4415.5515.55569,616
24 Jan 202416.8617.0116.2116.3116.31469,207
23 Jan 202416.1316.8616.1316.6416.641,862,904
22 Jan 202416.3016.5115.8016.1616.161,533,404
19 Jan 202416.4417.1915.8515.8915.891,204,142
18 Jan 202417.1017.3816.7317.1717.171,150,765
17 Jan 202418.2518.1717.1317.2417.241,763,087
16 Jan 202419.2219.2318.3618.3618.36591,338
15 Jan 202419.1819.4719.0719.3819.38381,134
12 Jan 202419.6819.9319.4119.4819.48251,414
11 Jan 202420.0020.2219.6519.6919.69485,320
10 Jan 202419.9520.0019.7619.8719.87223,706
09 Jan 202420.0020.4519.8220.0920.09244,606
08 Jan 202419.6020.2919.5720.2020.20385,593
05 Jan 202419.1719.7719.0219.6419.64468,806
04 Jan 202419.4319.5719.0819.4519.45549,785
03 Jan 202420.2020.6319.2419.3919.39302,911
02 Jan 202420.6021.1820.3320.5620.56195,905
29 Dec 202320.4620.7720.4220.7220.72164,751
28 Dec 202320.6020.7820.4820.5820.58166,278
27 Dec 202320.5120.6820.4720.5820.58109,042
22 Dec 202320.8420.6620.3720.4320.43186,546
21 Dec 202320.5220.9420.3320.5820.58251,828
20 Dec 202320.9721.2220.7920.8920.89251,544
19 Dec 202320.9821.1720.6320.9120.91757,074
18 Dec 202320.7621.1420.3920.9120.91555,558
15 Dec 202320.8021.6120.7021.0121.011,285,455
14 Dec 202320.0020.8419.8220.7220.721,542,647
13 Dec 202318.9519.3518.8219.1019.10266,196
12 Dec 202319.1619.3918.9619.0419.04225,646
11 Dec 202319.1519.4418.9419.1219.12877,961
08 Dec 202318.8219.4218.6919.3619.36458,281
07 Dec 202318.5019.1218.3018.9518.95278,132
06 Dec 202318.3918.8117.8918.7018.70933,614
05 Dec 202318.1318.1017.5518.0718.07799,161
04 Dec 202318.4318.6118.0718.2118.21356,356
01 Dec 202318.1518.4318.0318.3818.38367,570
30 Nov 202318.0318.1917.8018.0018.00434,931
29 Nov 202317.1718.0417.0117.9517.95465,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...