CEWE Stiftung & Co. KGaA (0N8F.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:53PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 25 Apr 2024 | 100.70 | 101.00 | 98.39 | 99.00 | 99.00 | 182 |
| 24 Apr 2024 | 98.95 | 100.40 | 99.70 | 99.75 | 99.75 | 131 |
| 23 Apr 2024 | 98.75 | 99.00 | 99.00 | 99.15 | 99.15 | 268 |
| 22 Apr 2024 | 98.80 | 98.60 | 98.60 | 98.00 | 98.00 | - |
| 19 Apr 2024 | 98.95 | 98.80 | 98.20 | 98.75 | 98.75 | 149 |
| 18 Apr 2024 | 99.20 | 99.59 | 99.30 | 98.55 | 98.55 | 57 |
| 17 Apr 2024 | 99.60 | 99.80 | 99.00 | 99.60 | 99.60 | 582 |
| 16 Apr 2024 | 100.75 | 101.00 | 99.50 | 100.15 | 100.15 | 2,894 |
| 15 Apr 2024 | 102.05 | 103.20 | 101.59 | 101.55 | 101.55 | 37 |
| 12 Apr 2024 | 102.25 | 102.82 | 102.82 | 102.70 | 102.70 | 31 |
| 11 Apr 2024 | 104.00 | 103.80 | 102.80 | 102.45 | 102.45 | 379 |
| 10 Apr 2024 | 104.00 | 104.00 | 103.60 | 103.30 | 103.30 | 511 |
| 09 Apr 2024 | 104.00 | 104.10 | 102.60 | 102.70 | 102.70 | 133 |
| 08 Apr 2024 | 103.50 | 104.40 | 103.80 | 103.50 | 103.50 | 329 |
| 05 Apr 2024 | 102.05 | 103.20 | 102.80 | 104.20 | 104.20 | 6 |
| 04 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 03 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 02 Apr 2024 | 102.70 | 102.00 | 101.35 | 102.10 | 102.10 | 409 |
| 28 Mar 2024 | 103.70 | 103.20 | 100.20 | 102.90 | 102.90 | 7,732 |
| 27 Mar 2024 | 102.90 | 103.80 | 103.80 | 102.70 | 102.70 | 241 |
| 26 Mar 2024 | 100.95 | 103.40 | 102.80 | 102.25 | 102.25 | 107 |
| 25 Mar 2024 | 96.70 | 100.60 | 97.13 | 99.95 | 99.95 | 1,023 |
| 22 Mar 2024 | 100.35 | 100.72 | 96.70 | 96.50 | 96.50 | 2,807 |
| 21 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 20 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 19 Mar 2024 | 102.70 | 103.00 | 102.80 | 102.70 | 102.70 | 145 |
| 18 Mar 2024 | 102.70 | 103.20 | 102.60 | 102.90 | 102.90 | 647 |
| 15 Mar 2024 | 102.50 | 102.60 | 102.60 | 102.45 | 102.45 | 191 |
| 14 Mar 2024 | 103.50 | 103.40 | 102.20 | 102.05 | 102.05 | 221 |
| 13 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 12 Mar 2024 | 102.70 | 103.40 | 103.40 | 103.50 | 103.50 | 2 |
| 11 Mar 2024 | 101.70 | 103.03 | 102.20 | 102.50 | 102.50 | 20 |
| 08 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 07 Mar 2024 | 101.90 | 102.20 | 101.60 | 102.10 | 102.10 | 280 |
| 06 Mar 2024 | 101.35 | 102.00 | 102.00 | 101.35 | 101.35 | 3 |
| 05 Mar 2024 | 102.05 | 101.60 | 101.47 | 102.05 | 102.05 | 70 |
| 04 Mar 2024 | 102.90 | 102.25 | 101.60 | 101.70 | 101.70 | 58 |
| 01 Mar 2024 | 102.05 | 102.99 | 101.42 | 103.70 | 103.70 | 40 |
| 29 Feb 2024 | 103.50 | 102.60 | 100.60 | 102.70 | 102.70 | 308 |
| 28 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 27 Feb 2024 | 104.00 | 104.00 | 102.80 | 104.00 | 104.00 | 352 |
| 26 Feb 2024 | 103.50 | 104.20 | 103.79 | 104.20 | 104.20 | 177 |
| 23 Feb 2024 | 105.00 | 103.59 | 103.59 | 103.50 | 103.50 | 20 |
| 22 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 21 Feb 2024 | 104.60 | 104.20 | 103.80 | 103.30 | 103.30 | 78 |
| 20 Feb 2024 | 104.60 | 104.59 | 104.40 | 104.60 | 104.60 | 38 |
| 19 Feb 2024 | 106.40 | 105.20 | 104.39 | 104.80 | 104.80 | 530 |
| 16 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 15 Feb 2024 | 105.80 | 106.80 | 105.83 | 106.20 | 106.20 | 70 |
| 14 Feb 2024 | 101.10 | 106.40 | 101.58 | 106.00 | 106.00 | 56 |
| 13 Feb 2024 | 100.70 | 100.60 | 100.60 | 100.70 | 100.70 | 57 |
| 12 Feb 2024 | 99.60 | 101.00 | 101.00 | 101.15 | 101.15 | 6 |
| 09 Feb 2024 | 101.55 | 99.40 | 99.40 | 100.50 | 100.50 | 20 |
| 08 Feb 2024 | 100.30 | 101.80 | 101.40 | 100.90 | 100.90 | 1,007 |
| 07 Feb 2024 | 101.10 | 100.20 | 100.20 | 100.50 | 100.50 | 92 |
| 06 Feb 2024 | 101.15 | 100.80 | 100.80 | 101.30 | 101.30 | 43 |
| 05 Feb 2024 | 99.20 | 101.20 | 100.80 | 101.10 | 101.10 | 67 |
| 02 Feb 2024 | 100.30 | 100.00 | 99.70 | 99.80 | 99.80 | 5,561 |
| 01 Feb 2024 | 100.90 | 100.20 | 100.20 | 100.95 | 100.95 | 448 |
| 31 Jan 2024 | 101.55 | 101.58 | 101.58 | 101.70 | 101.70 | 100 |
| 30 Jan 2024 | 101.50 | 102.00 | 101.60 | 101.70 | 101.70 | 245 |
| 29 Jan 2024 | 101.55 | 101.20 | 101.20 | 101.15 | 101.15 | 29 |
| 26 Jan 2024 | 101.50 | 101.80 | 101.19 | 101.50 | 101.50 | 1,944 |
| 25 Jan 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 24 Jan 2024 | 101.70 | 100.00 | 100.00 | 100.10 | 100.10 | 1 |
| 23 Jan 2024 | 101.70 | 101.96 | 100.80 | 101.70 | 101.70 | 3,008 |
| 22 Jan 2024 | 100.15 | 101.80 | 100.60 | 101.10 | 101.10 | 830 |
| 19 Jan 2024 | 97.65 | 100.60 | 98.39 | 100.35 | 100.35 | 3,505 |
| 18 Jan 2024 | 97.20 | 98.30 | 97.40 | 97.20 | 97.20 | 370 |
| 17 Jan 2024 | 97.50 | 98.00 | 97.20 | 97.20 | 97.20 | 1,025 |
| 16 Jan 2024 | 99.00 | 98.70 | 97.90 | 97.85 | 97.85 | 55 |
| 15 Jan 2024 | 99.20 | 100.20 | 99.12 | 99.20 | 99.20 | 437 |
| 12 Jan 2024 | 100.15 | 102.00 | 101.80 | 100.50 | 100.50 | 33 |
| 11 Jan 2024 | 100.70 | 101.24 | 100.60 | 100.70 | 100.70 | 24 |
| 10 Jan 2024 | 100.90 | 101.00 | 100.20 | 100.95 | 100.95 | 43 |
| 09 Jan 2024 | 100.95 | 101.40 | 101.20 | 101.30 | 101.30 | 2 |
| 08 Jan 2024 | 100.35 | 101.60 | 100.80 | 101.35 | 101.35 | 83 |
| 05 Jan 2024 | 100.50 | 101.00 | 100.40 | 100.70 | 100.70 | 94 |
| 04 Jan 2024 | 99.15 | 101.30 | 99.49 | 101.70 | 101.70 | 152 |
| 03 Jan 2024 | 101.75 | 100.80 | 98.90 | 98.75 | 98.75 | 102 |
| 02 Jan 2024 | 100.75 | 102.40 | 101.20 | 102.05 | 102.05 | 134 |
| 29 Dec 2023 | 101.50 | 101.20 | 100.40 | 100.55 | 100.55 | 101 |
| 28 Dec 2023 | 103.50 | 104.00 | 101.40 | 101.75 | 101.75 | 53 |
| 27 Dec 2023 | 103.30 | 102.00 | 101.15 | 102.10 | 102.10 | 327 |
| 22 Dec 2023 | 99.95 | 102.00 | 100.80 | 101.10 | 101.10 | 274 |
| 21 Dec 2023 | 99.20 | 100.80 | 98.40 | 99.55 | 99.55 | 282 |
| 20 Dec 2023 | 98.80 | 99.60 | 98.80 | 98.95 | 98.95 | 35 |
| 19 Dec 2023 | 99.35 | 99.99 | 99.90 | 99.15 | 99.15 | 757 |
| 18 Dec 2023 | 100.55 | 101.20 | 99.31 | 100.50 | 100.50 | 1,408 |
| 15 Dec 2023 | 99.20 | 101.60 | 100.20 | 100.10 | 100.10 | 3,650 |
| 14 Dec 2023 | 98.35 | 100.00 | 98.40 | 99.60 | 99.60 | 440 |
| 13 Dec 2023 | 97.50 | 99.00 | 97.50 | 97.65 | 97.65 | 429 |
| 12 Dec 2023 | 97.20 | 98.00 | 96.80 | 97.50 | 97.50 | 1,088 |
| 11 Dec 2023 | 96.80 | 96.70 | 95.40 | 96.30 | 96.30 | 925 |
| 08 Dec 2023 | 97.85 | 98.00 | 96.60 | 97.00 | 97.00 | 601 |
| 07 Dec 2023 | 98.75 | 99.50 | 98.20 | 99.15 | 99.15 | 646 |
| 06 Dec 2023 | 98.95 | 99.00 | 98.41 | 98.95 | 98.95 | 553 |
| 05 Dec 2023 | 98.40 | 99.40 | 98.10 | 99.60 | 99.60 | 775 |
| 04 Dec 2023 | 98.15 | 98.71 | 98.48 | 98.40 | 98.40 | 915 |
| *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.