Vienna Insurance Group AG (0MZX.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 11:51AM 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 | 29.40 | 29.75 | 29.45 | 29.58 | 29.58 | 82 |
| 02 May 2024 | 29.33 | 29.45 | 29.25 | 29.38 | 29.38 | 49 |
| 01 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 30 Apr 2024 | 29.42 | 29.50 | 29.20 | 29.25 | 29.25 | 1,560 |
| 29 Apr 2024 | 29.13 | 29.40 | 29.15 | 29.40 | 29.40 | 592 |
| 26 Apr 2024 | 29.52 | 29.45 | 29.08 | 29.35 | 29.35 | 2,299 |
| 25 Apr 2024 | 29.60 | 29.75 | 29.25 | 29.58 | 29.58 | 154,831 |
| 24 Apr 2024 | 29.65 | 29.70 | 29.55 | 29.60 | 29.60 | 423 |
| 23 Apr 2024 | 29.52 | 29.60 | 29.45 | 29.42 | 29.42 | 984 |
| 22 Apr 2024 | 29.15 | 29.55 | 29.10 | 29.27 | 29.27 | 438 |
| 19 Apr 2024 | 29.05 | 29.10 | 28.90 | 28.98 | 28.98 | 1,896 |
| 18 Apr 2024 | 28.98 | 29.25 | 28.85 | 28.95 | 28.95 | 370,437 |
| 17 Apr 2024 | 28.70 | 29.05 | 28.75 | 29.02 | 29.02 | 749 |
| 16 Apr 2024 | 28.75 | 28.85 | 28.35 | 28.58 | 28.58 | 904 |
| 15 Apr 2024 | 28.77 | 29.00 | 28.60 | 28.83 | 28.83 | 968 |
| 12 Apr 2024 | 29.05 | 29.05 | 28.80 | 28.98 | 28.98 | 580 |
| 11 Apr 2024 | 28.92 | 29.05 | 28.70 | 28.95 | 28.95 | 3,721 |
| 10 Apr 2024 | 29.13 | 29.05 | 28.90 | 28.98 | 28.98 | 818 |
| 09 Apr 2024 | 29.20 | 29.20 | 29.05 | 29.13 | 29.13 | 185 |
| 08 Apr 2024 | 29.35 | 29.30 | 29.10 | 29.23 | 29.23 | 400 |
| 05 Apr 2024 | 29.13 | 29.20 | 29.05 | 29.15 | 29.15 | 1,802 |
| 04 Apr 2024 | 29.02 | 29.40 | 29.20 | 29.10 | 29.10 | 560 |
| 03 Apr 2024 | 29.10 | 29.15 | 29.00 | 28.98 | 28.98 | 430 |
| 02 Apr 2024 | 28.98 | 29.35 | 28.85 | 29.05 | 29.05 | 2,113 |
| 28 Mar 2024 | 28.75 | 29.00 | 28.75 | 28.83 | 28.83 | 1,663 |
| 27 Mar 2024 | 28.40 | 28.90 | 28.55 | 28.85 | 28.85 | 810 |
| 26 Mar 2024 | 28.38 | 28.45 | 28.35 | 28.35 | 28.35 | 11 |
| 25 Mar 2024 | 28.52 | 28.55 | 28.40 | 28.48 | 28.48 | 16 |
| 22 Mar 2024 | 28.13 | 28.50 | 28.10 | 28.25 | 28.25 | 626 |
| 21 Mar 2024 | 28.15 | 28.35 | 28.25 | 28.15 | 28.15 | 2,329 |
| 20 Mar 2024 | 28.20 | 28.20 | 27.90 | 28.00 | 28.00 | 154 |
| 19 Mar 2024 | 28.20 | 28.25 | 28.00 | 28.05 | 28.05 | 5,818 |
| 18 Mar 2024 | 28.08 | 28.20 | 28.05 | 28.10 | 28.10 | 1,645 |
| 15 Mar 2024 | 28.38 | 28.25 | 28.10 | 28.25 | 28.25 | 151 |
| 14 Mar 2024 | 28.00 | 28.35 | 28.10 | 28.15 | 28.15 | 3,196 |
| 13 Mar 2024 | 27.85 | 28.25 | 27.80 | 28.02 | 28.02 | 152,450 |
| 12 Mar 2024 | 27.90 | 28.44 | 27.85 | 28.13 | 28.13 | 1,349 |
| 11 Mar 2024 | 27.95 | 28.30 | 27.70 | 27.95 | 27.95 | 6,081 |
| 08 Mar 2024 | 27.23 | 27.80 | 27.30 | 27.92 | 27.92 | 2,796 |
| 07 Mar 2024 | 27.40 | 27.35 | 27.15 | 27.25 | 27.25 | 4,145 |
| 06 Mar 2024 | 27.15 | 27.35 | 27.25 | 27.23 | 27.23 | 1,920 |
| 05 Mar 2024 | 27.10 | 27.25 | 26.97 | 27.05 | 27.05 | 962 |
| 04 Mar 2024 | 26.83 | 27.05 | 26.65 | 26.75 | 26.75 | 1,656 |
| 01 Mar 2024 | 26.92 | 27.10 | 26.80 | 26.92 | 26.92 | 408 |
| 29 Feb 2024 | 26.90 | 27.05 | 26.85 | 27.13 | 27.13 | 46,021 |
| 28 Feb 2024 | 26.70 | 27.00 | 26.80 | 26.88 | 26.88 | 885 |
| 27 Feb 2024 | 26.58 | 26.90 | 26.65 | 26.88 | 26.88 | 1,206 |
| 26 Feb 2024 | 26.63 | 27.15 | 26.75 | 27.15 | 27.15 | 2,931 |
| 23 Feb 2024 | 26.75 | 26.85 | 26.70 | 26.70 | 26.70 | 2,482 |
| 22 Feb 2024 | 26.67 | 26.85 | 26.77 | 26.77 | 26.77 | 694 |
| 21 Feb 2024 | 26.27 | 26.60 | 26.25 | 26.52 | 26.52 | 1,091 |
| 20 Feb 2024 | 26.23 | 26.30 | 26.05 | 26.35 | 26.35 | 1,427 |
| 19 Feb 2024 | 26.05 | 26.25 | 26.05 | 26.20 | 26.20 | 762 |
| 16 Feb 2024 | 25.83 | 26.15 | 25.80 | 25.95 | 25.95 | 952 |
| 15 Feb 2024 | 25.90 | 25.85 | 25.65 | 25.75 | 25.75 | 820 |
| 14 Feb 2024 | 25.77 | 26.00 | 25.70 | 25.75 | 25.75 | 1,517 |
| 13 Feb 2024 | 25.88 | 26.05 | 25.65 | 25.80 | 25.80 | 1,333 |
| 12 Feb 2024 | 25.73 | 25.94 | 25.60 | 25.90 | 25.90 | 1,122 |
| 09 Feb 2024 | 25.83 | 25.90 | 25.55 | 25.55 | 25.55 | 1,467 |
| 08 Feb 2024 | 26.13 | 26.35 | 25.70 | 25.75 | 25.75 | 1,118 |
| 07 Feb 2024 | 25.90 | 26.10 | 25.86 | 25.98 | 25.98 | 580 |
| 06 Feb 2024 | 25.88 | 26.05 | 25.75 | 25.90 | 25.90 | 2,421 |
| 05 Feb 2024 | 26.40 | 26.45 | 25.90 | 26.08 | 26.08 | 1,782 |
| 02 Feb 2024 | 26.35 | 26.40 | 26.20 | 26.30 | 26.30 | 1,164 |
| 01 Feb 2024 | 26.23 | 26.70 | 26.30 | 26.35 | 26.35 | 4,411 |
| 31 Jan 2024 | 26.52 | 26.55 | 26.15 | 26.42 | 26.42 | 1,226 |
| 30 Jan 2024 | 26.48 | 26.55 | 26.40 | 26.50 | 26.50 | 650 |
| 29 Jan 2024 | 26.70 | 26.80 | 26.50 | 26.70 | 26.70 | 136 |
| 26 Jan 2024 | 26.60 | 27.00 | 26.65 | 26.75 | 26.75 | 40,278 |
| 25 Jan 2024 | 26.70 | 26.80 | 26.65 | 26.75 | 26.75 | 526 |
| 24 Jan 2024 | 26.70 | 26.85 | 26.70 | 26.65 | 26.65 | 514 |
| 23 Jan 2024 | 26.75 | 26.82 | 26.65 | 26.88 | 26.88 | 864 |
| 22 Jan 2024 | 26.48 | 26.70 | 26.40 | 26.50 | 26.50 | 763 |
| 19 Jan 2024 | 26.48 | 26.65 | 26.30 | 26.42 | 26.42 | 2,147 |
| 18 Jan 2024 | 26.10 | 26.45 | 26.15 | 26.38 | 26.38 | 2,997 |
| 17 Jan 2024 | 26.25 | 26.30 | 26.10 | 25.95 | 25.95 | 538 |
| 16 Jan 2024 | 26.55 | 26.60 | 26.25 | 26.58 | 26.58 | 3,830 |
| 15 Jan 2024 | 26.55 | 26.60 | 26.54 | 26.60 | 26.60 | 977 |
| 12 Jan 2024 | 26.60 | 26.70 | 26.45 | 26.55 | 26.55 | 2,373 |
| 11 Jan 2024 | 26.90 | 26.90 | 26.45 | 26.55 | 26.55 | 3,966 |
| 10 Jan 2024 | 26.77 | 26.95 | 26.70 | 26.83 | 26.83 | 2,586 |
| 09 Jan 2024 | 27.00 | 27.05 | 26.80 | 26.95 | 26.95 | 42,995 |
| 08 Jan 2024 | 26.75 | 27.35 | 26.80 | 27.10 | 27.10 | 4,940 |
| 05 Jan 2024 | 26.65 | 26.75 | 26.54 | 26.65 | 26.65 | 2,630 |
| 04 Jan 2024 | 26.52 | 26.80 | 26.55 | 26.77 | 26.77 | 825 |
| 03 Jan 2024 | 26.70 | 26.90 | 26.40 | 26.60 | 26.60 | 30,104 |
| 02 Jan 2024 | 26.45 | 26.60 | 26.45 | 26.45 | 26.45 | 4,454 |
| 29 Dec 2023 | 26.33 | 26.50 | 26.35 | 26.35 | 26.35 | 717 |
| 28 Dec 2023 | 26.23 | 26.41 | 26.30 | 26.33 | 26.33 | 12,648 |
| 27 Dec 2023 | 26.23 | 26.35 | 26.20 | 26.30 | 26.30 | 294 |
| 22 Dec 2023 | 26.15 | 26.45 | 26.00 | 26.27 | 26.27 | 55,157 |
| 21 Dec 2023 | 26.25 | 26.30 | 26.10 | 26.20 | 26.20 | 3,109 |
| 20 Dec 2023 | 26.10 | 26.35 | 26.15 | 26.23 | 26.23 | 71,894 |
| 19 Dec 2023 | 25.73 | 26.25 | 25.80 | 26.05 | 26.05 | 4,837 |
| 18 Dec 2023 | 26.13 | 26.15 | 25.66 | 25.88 | 25.88 | 3,566 |
| 15 Dec 2023 | 26.13 | 26.25 | 26.05 | 26.23 | 26.23 | 5,656 |
| 14 Dec 2023 | 26.27 | 26.35 | 26.20 | 26.33 | 26.33 | 3,131 |
| 13 Dec 2023 | 26.15 | 26.35 | 26.10 | 26.27 | 26.27 | 1,008 |
| 12 Dec 2023 | 26.13 | 26.35 | 26.15 | 26.20 | 26.20 | 1,307 |
| 11 Dec 2023 | 26.10 | 26.35 | 26.15 | 26.10 | 26.10 | 195 |
| *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.