Sixt SE (0NW8.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:07PM 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 | 63.80 | 64.10 | 63.80 | 64.00 | 64.00 | 10,530 |
| 25 Apr 2024 | 64.00 | 64.00 | 63.20 | 63.05 | 63.05 | 145 |
| 24 Apr 2024 | 64.80 | 64.29 | 64.10 | 64.00 | 64.00 | 100 |
| 23 Apr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 22 Apr 2024 | 65.40 | 65.61 | 64.49 | 64.70 | 64.70 | 253 |
| 19 Apr 2024 | 65.20 | 65.00 | 64.30 | 64.30 | 64.30 | 415 |
| 18 Apr 2024 | 64.10 | 66.10 | 65.40 | 65.40 | 65.40 | 1,004 |
| 17 Apr 2024 | 62.15 | 63.02 | 61.89 | 62.35 | 62.35 | 9,907 |
| 16 Apr 2024 | 63.05 | 63.20 | 61.90 | 62.15 | 62.15 | 1,352 |
| 15 Apr 2024 | 64.50 | 64.18 | 63.69 | 63.75 | 63.75 | 620 |
| 12 Apr 2024 | 65.60 | 66.00 | 64.19 | 64.30 | 64.30 | 1,503 |
| 11 Apr 2024 | 66.15 | 66.00 | 65.29 | 64.90 | 64.90 | 501 |
| 10 Apr 2024 | 65.30 | 65.90 | 65.90 | 66.15 | 66.15 | 121 |
| 09 Apr 2024 | 66.85 | 67.00 | 65.42 | 65.30 | 65.30 | 611 |
| 08 Apr 2024 | 65.70 | 67.20 | 66.80 | 67.05 | 67.05 | 257 |
| 05 Apr 2024 | 65.70 | 65.59 | 65.20 | 65.40 | 65.40 | 423 |
| 04 Apr 2024 | 65.90 | 66.50 | 66.20 | 66.05 | 66.05 | 328 |
| 03 Apr 2024 | 66.05 | 66.20 | 65.69 | 65.70 | 65.70 | 490 |
| 02 Apr 2024 | 68.20 | 68.30 | 65.29 | 66.15 | 66.15 | 1,283 |
| 28 Mar 2024 | 67.55 | 68.00 | 67.61 | 67.55 | 67.55 | 1,008 |
| 27 Mar 2024 | 66.75 | 67.70 | 66.40 | 67.65 | 67.65 | 167 |
| 26 Mar 2024 | 65.70 | 66.90 | 66.40 | 66.55 | 66.55 | 105 |
| 25 Mar 2024 | 65.80 | 66.30 | 64.90 | 65.50 | 65.50 | 736 |
| 22 Mar 2024 | 65.00 | 65.59 | 65.40 | 65.50 | 65.50 | 2,121 |
| 21 Mar 2024 | 64.90 | 65.33 | 64.80 | 65.30 | 65.30 | 368 |
| 20 Mar 2024 | 64.10 | 64.59 | 64.00 | 63.85 | 63.85 | 471 |
| 19 Mar 2024 | 63.35 | 63.70 | 63.30 | 63.35 | 63.35 | 273 |
| 18 Mar 2024 | 63.75 | 64.00 | 63.20 | 64.00 | 64.00 | 224 |
| 15 Mar 2024 | 63.35 | 63.60 | 62.70 | 63.05 | 63.05 | 26,974 |
| 14 Mar 2024 | 64.20 | 64.50 | 62.90 | 62.95 | 62.95 | 969 |
| 13 Mar 2024 | 63.75 | 64.35 | 63.87 | 64.00 | 64.00 | 893 |
| 12 Mar 2024 | 63.15 | 63.70 | 62.80 | 62.85 | 62.85 | 911 |
| 11 Mar 2024 | 62.35 | 62.70 | 62.18 | 62.35 | 62.35 | 959 |
| 08 Mar 2024 | 61.70 | 62.63 | 61.50 | 62.05 | 62.05 | 1,292 |
| 07 Mar 2024 | 62.35 | 62.20 | 61.52 | 61.20 | 61.20 | 1,330 |
| 06 Mar 2024 | 62.85 | 62.60 | 62.34 | 63.05 | 63.05 | 918 |
| 05 Mar 2024 | 63.85 | 63.16 | 62.50 | 62.85 | 62.85 | 787 |
| 04 Mar 2024 | 64.10 | 64.25 | 64.10 | 64.20 | 64.20 | 1,582 |
| 01 Mar 2024 | 62.65 | 64.00 | 62.30 | 63.85 | 63.85 | 5,872 |
| 29 Feb 2024 | 62.15 | 62.50 | 62.30 | 62.15 | 62.15 | 714 |
| 28 Feb 2024 | 62.75 | 62.10 | 61.50 | 61.90 | 61.90 | 1,137 |
| 27 Feb 2024 | 61.10 | 62.49 | 61.30 | 62.25 | 62.25 | 531 |
| 26 Feb 2024 | 61.10 | 61.39 | 60.90 | 61.10 | 61.10 | 334 |
| 23 Feb 2024 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | 69 |
| 22 Feb 2024 | 60.70 | 60.93 | 60.60 | 60.90 | 60.90 | 1,583 |
| 21 Feb 2024 | 60.60 | 61.10 | 60.41 | 61.00 | 61.00 | 414 |
| 20 Feb 2024 | 61.30 | 61.50 | 60.90 | 61.60 | 61.60 | 996 |
| 19 Feb 2024 | 61.20 | 61.30 | 60.69 | 61.20 | 61.20 | 395 |
| 16 Feb 2024 | 61.00 | 61.70 | 60.70 | 61.30 | 61.30 | 2,089 |
| 15 Feb 2024 | 60.80 | 61.00 | 60.40 | 60.60 | 60.60 | 1,193 |
| 14 Feb 2024 | 60.40 | 61.30 | 60.67 | 60.70 | 60.70 | 205 |
| 13 Feb 2024 | 62.05 | 61.60 | 60.00 | 60.40 | 60.40 | 288 |
| 12 Feb 2024 | 61.80 | 62.20 | 61.60 | 62.05 | 62.05 | 10,279 |
| 09 Feb 2024 | 62.95 | 61.99 | 61.43 | 61.00 | 61.00 | 2,788 |
| 08 Feb 2024 | 63.25 | 63.80 | 62.70 | 62.85 | 62.85 | 280 |
| 07 Feb 2024 | 64.20 | 64.40 | 62.90 | 63.35 | 63.35 | 767 |
| 06 Feb 2024 | 63.25 | 63.57 | 62.20 | 63.65 | 63.65 | 1,217 |
| 05 Feb 2024 | 62.85 | 63.20 | 62.50 | 62.95 | 62.95 | 1,084 |
| 02 Feb 2024 | 63.45 | 63.50 | 62.80 | 62.55 | 62.55 | 1,279 |
| 01 Feb 2024 | 63.75 | 63.50 | 63.19 | 63.45 | 63.45 | 1,595 |
| 31 Jan 2024 | 63.75 | 63.50 | 63.34 | 63.65 | 63.65 | 26 |
| 30 Jan 2024 | 63.85 | 63.80 | 63.20 | 64.00 | 64.00 | 114 |
| 29 Jan 2024 | 64.10 | 64.10 | 63.40 | 63.55 | 63.55 | 239 |
| 26 Jan 2024 | 64.20 | 64.40 | 64.19 | 64.20 | 64.20 | 9,537 |
| 25 Jan 2024 | 64.10 | 64.19 | 63.65 | 63.85 | 63.85 | 8,928 |
| 24 Jan 2024 | 65.40 | 64.60 | 64.11 | 63.65 | 63.65 | 627 |
| 23 Jan 2024 | 65.90 | 65.97 | 65.10 | 65.20 | 65.20 | 301 |
| 22 Jan 2024 | 64.80 | 66.30 | 64.90 | 65.60 | 65.60 | 1,106 |
| 19 Jan 2024 | 65.50 | 65.40 | 64.50 | 64.70 | 64.70 | 322 |
| 18 Jan 2024 | 63.75 | 65.60 | 63.60 | 65.20 | 65.20 | 1,009 |
| 17 Jan 2024 | 63.75 | 63.50 | 62.60 | 63.45 | 63.45 | 553 |
| 16 Jan 2024 | 64.80 | 64.20 | 63.60 | 64.00 | 64.00 | 1,594 |
| 15 Jan 2024 | 65.40 | 66.00 | 64.60 | 65.10 | 65.10 | 509 |
| 12 Jan 2024 | 64.20 | 65.10 | 64.40 | 64.90 | 64.90 | 766 |
| 11 Jan 2024 | 65.50 | 65.90 | 64.30 | 64.80 | 64.80 | 288 |
| 10 Jan 2024 | 65.60 | 66.00 | 64.89 | 65.00 | 65.00 | 310 |
| 09 Jan 2024 | 65.50 | 65.90 | 65.20 | 65.10 | 65.10 | 2,259 |
| 08 Jan 2024 | 64.60 | 65.39 | 63.60 | 65.30 | 65.30 | 2,732 |
| 05 Jan 2024 | 64.80 | 65.20 | 63.30 | 64.60 | 64.60 | 2,753 |
| 04 Jan 2024 | 65.20 | 65.60 | 64.80 | 64.50 | 64.50 | 809 |
| 03 Jan 2024 | 68.00 | 67.30 | 64.29 | 64.60 | 64.60 | 1,019 |
| 02 Jan 2024 | 67.35 | 68.20 | 67.34 | 67.75 | 67.75 | 1,834 |
| 29 Dec 2023 | 67.05 | 67.20 | 67.20 | 66.95 | 66.95 | 75 |
| 28 Dec 2023 | 66.95 | 67.10 | 66.60 | 67.15 | 67.15 | 1,848 |
| 27 Dec 2023 | 65.80 | 66.49 | 65.80 | 66.15 | 66.15 | 2,532 |
| 22 Dec 2023 | 65.70 | 66.00 | 65.60 | 65.70 | 65.70 | 745 |
| 21 Dec 2023 | 65.40 | 65.90 | 65.61 | 65.20 | 65.20 | 75 |
| 20 Dec 2023 | 65.50 | 66.30 | 65.50 | 65.70 | 65.70 | 425 |
| 19 Dec 2023 | 65.30 | 66.20 | 65.70 | 66.35 | 66.35 | 959 |
| 18 Dec 2023 | 65.20 | 65.30 | 65.20 | 64.70 | 64.70 | 112 |
| 15 Dec 2023 | 65.30 | 65.39 | 64.40 | 64.60 | 64.60 | 481 |
| 14 Dec 2023 | 62.65 | 65.70 | 63.90 | 65.00 | 65.00 | 1,287 |
| 13 Dec 2023 | 62.85 | 63.00 | 61.89 | 61.70 | 61.70 | 545 |
| 12 Dec 2023 | 63.75 | 63.10 | 62.90 | 62.85 | 62.85 | 272 |
| 11 Dec 2023 | 63.25 | 63.51 | 62.80 | 63.25 | 63.25 | 157 |
| 08 Dec 2023 | 62.45 | 64.00 | 63.30 | 63.65 | 63.65 | 331 |
| 07 Dec 2023 | 63.75 | 63.46 | 62.40 | 62.85 | 62.85 | 4,966 |
| 06 Dec 2023 | 62.75 | 63.80 | 63.20 | 63.65 | 63.65 | 189 |
| 05 Dec 2023 | 61.80 | 62.81 | 62.20 | 62.95 | 62.95 | 593 |
| 04 Dec 2023 | 62.65 | 62.70 | 61.60 | 62.05 | 62.05 | 300 |
| *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.