Hamburger Hafen und Logistik Aktiengesellschaft (0NBI.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 11:53AM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 16.86 | 16.76 | 16.76 | 16.84 | 16.84 | 7 |
| 27 June 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 26 June 2024 | 16.84 | 16.92 | 16.88 | 16.82 | 16.82 | 16 |
| 25 June 2024 | 16.86 | 16.80 | 16.76 | 16.88 | 16.88 | 110 |
| 24 June 2024 | 16.80 | 17.22 | 16.84 | 16.92 | 16.92 | - |
| 21 June 2024 | 16.77 | 16.76 | 16.74 | 16.98 | 16.98 | 128 |
| 20 June 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 19 June 2024 | 16.98 | 16.88 | 16.86 | 16.86 | 16.86 | 1 |
| 18 June 2024 | 16.77 | 16.86 | 16.74 | 16.86 | 16.86 | - |
| 17 June 2024 | 16.80 | 16.84 | 16.74 | 16.80 | 16.80 | - |
| 14 June 2024 | 16.82 | 16.88 | 16.74 | 16.82 | 16.82 | 32 |
| 14 June 2024 | 0.08 Dividend | |||||
| 13 June 2024 | 17.29 | 17.28 | 16.90 | 17.23 | 17.15 | 64 |
| 12 June 2024 | 17.39 | 17.48 | 17.40 | 17.39 | 17.31 | 5 |
| 11 June 2024 | 17.27 | 17.44 | 17.10 | 17.35 | 17.27 | 403 |
| 10 June 2024 | 17.02 | 17.12 | 17.12 | 17.12 | 17.04 | 3 |
| 07 June 2024 | 17.10 | 17.22 | 16.94 | 17.08 | 17.00 | 52 |
| 06 June 2024 | 17.78 | 17.58 | 17.22 | 17.23 | 17.15 | 8 |
| 05 June 2024 | 18.23 | 18.40 | 17.66 | 17.64 | 17.56 | 43 |
| 04 June 2024 | 17.92 | 18.20 | 17.74 | 18.09 | 18.01 | 35 |
| 03 June 2024 | 18.11 | 18.08 | 17.72 | 17.88 | 17.80 | 24 |
| 31 May 2024 | 17.64 | 17.70 | 17.56 | 17.66 | 17.58 | 1 |
| 30 May 2024 | 17.57 | 17.62 | 17.36 | 17.55 | 17.47 | 37 |
| 29 May 2024 | 17.39 | 17.46 | 17.46 | 17.41 | 17.33 | 2 |
| 28 May 2024 | 17.02 | 17.38 | 17.20 | 17.41 | 17.33 | 176 |
| 24 May 2024 | 17.31 | 17.44 | 17.24 | 17.31 | 17.23 | 100 |
| 23 May 2024 | 16.96 | 17.90 | 17.20 | 17.25 | 17.17 | 182 |
| 22 May 2024 | 16.96 | 17.00 | 17.00 | 17.10 | 17.02 | 5 |
| 21 May 2024 | 16.98 | 17.12 | 16.90 | 17.04 | 16.96 | 350 |
| 20 May 2024 | 16.82 | 16.90 | 16.78 | 16.84 | 16.76 | - |
| 17 May 2024 | 16.86 | 16.90 | 16.88 | 16.86 | 16.78 | 60 |
| 16 May 2024 | 16.80 | 16.78 | 16.76 | 16.82 | 16.74 | 2 |
| 15 May 2024 | 16.77 | 16.78 | 16.74 | 16.75 | 16.67 | 17 |
| 14 May 2024 | 16.77 | 16.82 | 16.78 | 16.77 | 16.69 | 15 |
| 13 May 2024 | 16.82 | 17.04 | 16.74 | 16.82 | 16.74 | 39 |
| 10 May 2024 | 16.82 | 16.84 | 16.78 | 16.84 | 16.76 | 27 |
| 09 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.65 | - |
| 08 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.65 | - |
| 07 May 2024 | 16.75 | 16.72 | 16.72 | 16.73 | 16.65 | 24 |
| 03 May 2024 | 16.77 | 16.82 | 16.82 | 16.80 | 16.72 | 2 |
| 02 May 2024 | 16.80 | 16.90 | 16.78 | 16.82 | 16.74 | 2 |
| 01 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.74 | - |
| 30 Apr 2024 | 16.80 | 16.84 | 16.82 | 16.82 | 16.74 | 650 |
| 29 Apr 2024 | 16.75 | 16.80 | 16.80 | 16.73 | 16.65 | 28 |
| 26 Apr 2024 | 16.75 | 16.74 | 16.74 | 16.75 | 16.67 | 19 |
| 25 Apr 2024 | 16.75 | 16.78 | 16.78 | 16.75 | 16.67 | - |
| 24 Apr 2024 | 16.77 | 16.82 | 16.76 | 16.77 | 16.69 | 421 |
| 23 Apr 2024 | 16.77 | 16.88 | 16.82 | 16.77 | 16.69 | 1 |
| 22 Apr 2024 | 16.80 | 16.88 | 16.74 | 16.75 | 16.67 | 3 |
| 19 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.67 | - |
| 18 Apr 2024 | 16.73 | 16.76 | 16.72 | 16.75 | 16.67 | 51 |
| 17 Apr 2024 | 16.75 | 16.72 | 16.72 | 16.75 | 16.67 | 10 |
| 16 Apr 2024 | 16.80 | 16.76 | 16.74 | 16.75 | 16.67 | 575 |
| 15 Apr 2024 | 16.75 | 16.78 | 16.74 | 16.75 | 16.67 | 2,038 |
| 12 Apr 2024 | 16.75 | 16.78 | 16.78 | 16.75 | 16.67 | - |
| 11 Apr 2024 | 16.77 | 16.78 | 16.78 | 16.73 | 16.65 | 19 |
| 10 Apr 2024 | 16.75 | 16.78 | 16.78 | 16.75 | 16.67 | 68 |
| 09 Apr 2024 | 16.77 | 16.74 | 16.74 | 16.80 | 16.72 | 8 |
| 08 Apr 2024 | 16.80 | 16.76 | 16.76 | 16.80 | 16.72 | - |
| 05 Apr 2024 | 16.90 | 16.76 | 16.76 | 16.84 | 16.76 | 10 |
| 04 Apr 2024 | 16.77 | 16.80 | 16.78 | 16.80 | 16.72 | 28 |
| 03 Apr 2024 | 16.75 | 16.80 | 16.74 | 16.75 | 16.67 | 115 |
| 02 Apr 2024 | 16.75 | 16.78 | 16.72 | 16.73 | 16.65 | 79 |
| 28 Mar 2024 | 16.80 | 16.96 | 16.74 | 16.80 | 16.72 | 676 |
| 27 Mar 2024 | 16.75 | 16.82 | 16.72 | 16.75 | 16.67 | 509 |
| 26 Mar 2024 | 16.75 | 16.78 | 16.76 | 16.75 | 16.67 | 1 |
| 25 Mar 2024 | 16.77 | 17.00 | 16.74 | 16.75 | 16.67 | 150 |
| 22 Mar 2024 | 16.75 | 16.92 | 16.72 | 16.75 | 16.67 | 1,576 |
| 21 Mar 2024 | 16.73 | 16.76 | 16.72 | 16.73 | 16.65 | 180 |
| 20 Mar 2024 | 16.73 | 16.76 | 16.72 | 16.73 | 16.65 | 536 |
| 19 Mar 2024 | 16.73 | 16.76 | 16.76 | 16.73 | 16.65 | 1,200 |
| 18 Mar 2024 | 16.75 | 16.76 | 16.74 | 16.75 | 16.67 | 182 |
| 15 Mar 2024 | 16.75 | 16.90 | 16.74 | 16.73 | 16.65 | 2,094 |
| 14 Mar 2024 | 16.75 | 16.94 | 16.72 | 16.75 | 16.67 | 225 |
| 13 Mar 2024 | 16.75 | 16.90 | 16.72 | 16.73 | 16.65 | 118 |
| 12 Mar 2024 | 16.77 | 16.80 | 16.72 | 16.92 | 16.84 | 1,246 |
| 11 Mar 2024 | 16.75 | 16.82 | 16.72 | 16.73 | 16.65 | 1,317 |
| 08 Mar 2024 | 16.77 | 16.76 | 16.76 | 16.77 | 16.69 | 81 |
| 07 Mar 2024 | 16.73 | 16.78 | 16.76 | 16.73 | 16.65 | 209 |
| 06 Mar 2024 | 16.73 | 16.80 | 16.74 | 16.77 | 16.69 | 1,298 |
| 05 Mar 2024 | 16.73 | 16.80 | 16.72 | 16.73 | 16.65 | 309 |
| 04 Mar 2024 | 16.80 | 16.78 | 16.72 | 16.75 | 16.67 | 51 |
| 01 Mar 2024 | 16.77 | 16.90 | 16.72 | 16.94 | 16.86 | 462 |
| 29 Feb 2024 | 16.73 | 17.00 | 16.72 | 16.73 | 16.65 | 1,977 |
| 28 Feb 2024 | 16.73 | 16.74 | 16.72 | 16.75 | 16.67 | 805 |
| 27 Feb 2024 | 16.73 | 16.78 | 16.72 | 16.77 | 16.69 | 178 |
| 26 Feb 2024 | 16.80 | 16.82 | 16.72 | 16.73 | 16.65 | 1,311 |
| 23 Feb 2024 | 16.80 | 16.84 | 16.72 | 16.75 | 16.67 | 910 |
| 22 Feb 2024 | 16.82 | 16.84 | 16.75 | 16.82 | 16.74 | 1,127 |
| 21 Feb 2024 | 16.75 | 16.88 | 16.72 | 16.73 | 16.65 | 1,360 |
| 20 Feb 2024 | 16.73 | 16.76 | 16.72 | 16.73 | 16.65 | 269 |
| 19 Feb 2024 | 16.73 | 16.74 | 16.72 | 16.73 | 16.65 | 1,062 |
| 16 Feb 2024 | 16.75 | 16.76 | 16.72 | 16.75 | 16.67 | 1,341 |
| 15 Feb 2024 | 16.75 | 16.76 | 16.72 | 16.75 | 16.67 | 611 |
| 14 Feb 2024 | 16.80 | 16.75 | 16.70 | 16.75 | 16.67 | 2,450 |
| 13 Feb 2024 | 16.73 | 16.76 | 16.72 | 16.75 | 16.67 | 3,697 |
| 12 Feb 2024 | 16.80 | 16.86 | 16.74 | 16.77 | 16.69 | 2,247 |
| 09 Feb 2024 | 16.75 | 16.85 | 16.72 | 16.73 | 16.65 | 1,809 |
| 08 Feb 2024 | 16.73 | 16.74 | 16.72 | 16.73 | 16.65 | 3,270 |
| 07 Feb 2024 | 16.77 | 16.76 | 16.72 | 16.75 | 16.67 | 429 |
| *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.