Bertrandt Aktiengesellschaft (0NYZ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:04PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 40.90 | 41.00 | 40.40 | 40.60 | 40.60 | 168 |
| 02 May 2024 | 40.60 | 40.90 | 39.40 | 40.80 | 40.80 | 251 |
| 01 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 30 Apr 2024 | 40.60 | 40.50 | 40.00 | 40.30 | 40.30 | 132 |
| 29 Apr 2024 | 40.60 | 40.60 | 40.40 | 40.60 | 40.60 | 114 |
| 26 Apr 2024 | 40.60 | 40.50 | 40.50 | 40.70 | 40.70 | 48 |
| 25 Apr 2024 | 41.30 | 41.20 | 40.20 | 40.30 | 40.30 | 24 |
| 24 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 23 Apr 2024 | 41.30 | 41.90 | 41.90 | 42.05 | 42.05 | 26 |
| 22 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 32 |
| 19 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.30 | 41.30 | 24 |
| 18 Apr 2024 | 41.90 | 41.40 | 41.40 | 41.40 | 41.40 | 24 |
| 17 Apr 2024 | 42.05 | 41.40 | 41.40 | 41.70 | 41.70 | 80 |
| 16 Apr 2024 | 43.25 | 42.70 | 42.00 | 42.55 | 42.55 | 375 |
| 15 Apr 2024 | 44.00 | 44.50 | 43.40 | 43.55 | 43.55 | 4,231 |
| 12 Apr 2024 | 44.50 | 44.25 | 44.19 | 44.50 | 44.50 | 2,665 |
| 11 Apr 2024 | 44.30 | 44.42 | 44.20 | 44.70 | 44.70 | 238 |
| 10 Apr 2024 | 44.60 | 45.11 | 44.30 | 44.90 | 44.90 | 563 |
| 09 Apr 2024 | 44.40 | 44.60 | 44.60 | 44.50 | 44.50 | 5 |
| 08 Apr 2024 | 45.00 | 44.40 | 44.40 | 44.50 | 44.50 | 11 |
| 05 Apr 2024 | 44.70 | 44.60 | 44.30 | 44.20 | 44.20 | 121 |
| 04 Apr 2024 | 46.95 | 46.40 | 44.60 | 44.70 | 44.70 | 981 |
| 03 Apr 2024 | 46.25 | 47.00 | 46.90 | 46.85 | 46.85 | 302 |
| 02 Apr 2024 | 46.35 | 47.10 | 46.30 | 46.85 | 46.85 | 32 |
| 28 Mar 2024 | 45.47 | 45.65 | 45.65 | 45.47 | 45.47 | 281 |
| 27 Mar 2024 | 45.17 | 45.70 | 45.23 | 45.58 | 45.58 | 249 |
| 26 Mar 2024 | 45.88 | 45.85 | 45.60 | 45.63 | 45.63 | 535 |
| 25 Mar 2024 | 45.13 | 46.10 | 45.90 | 45.63 | 45.63 | 56 |
| 22 Mar 2024 | 45.08 | 45.10 | 45.10 | 45.03 | 45.03 | 150 |
| 21 Mar 2024 | 45.33 | 45.60 | 45.50 | 45.47 | 45.47 | 19 |
| 20 Mar 2024 | 45.67 | 45.35 | 45.35 | 45.38 | 45.38 | 5 |
| 19 Mar 2024 | 45.67 | 45.70 | 44.75 | 45.47 | 45.47 | 328 |
| 18 Mar 2024 | 46.55 | 46.30 | 45.50 | 45.53 | 45.53 | 987 |
| 15 Mar 2024 | 46.30 | 47.00 | 46.80 | 47.17 | 47.17 | 19,311 |
| 14 Mar 2024 | 47.33 | 47.15 | 46.45 | 46.40 | 46.40 | 280 |
| 13 Mar 2024 | 47.67 | 47.60 | 46.90 | 47.42 | 47.42 | 78 |
| 12 Mar 2024 | 47.03 | 47.85 | 46.85 | 47.58 | 47.58 | 274 |
| 11 Mar 2024 | 47.03 | 47.35 | 46.00 | 47.03 | 47.03 | 1,070 |
| 08 Mar 2024 | 47.33 | 47.05 | 46.35 | 46.35 | 46.35 | 367 |
| 07 Mar 2024 | 47.63 | 47.29 | 47.25 | 47.33 | 47.33 | 30 |
| 06 Mar 2024 | 46.50 | 47.75 | 47.26 | 47.92 | 47.92 | 1,248 |
| 05 Mar 2024 | 46.75 | 46.57 | 46.05 | 46.35 | 46.35 | 1,797 |
| 04 Mar 2024 | 44.95 | 46.95 | 45.25 | 46.50 | 46.50 | 3,028 |
| 01 Mar 2024 | 42.50 | 45.00 | 44.10 | 44.60 | 44.60 | 3,655 |
| 29 Feb 2024 | 42.85 | 42.85 | 42.15 | 42.50 | 42.50 | 148,582 |
| 28 Feb 2024 | 43.28 | 43.45 | 42.85 | 42.80 | 42.80 | 231 |
| 27 Feb 2024 | 42.65 | 44.40 | 41.45 | 43.13 | 43.13 | 6,348 |
| 26 Feb 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 23 Feb 2024 | 45.38 | 45.30 | 43.20 | 43.47 | 43.47 | 6,167 |
| 22 Feb 2024 | 44.85 | 45.20 | 45.20 | 45.28 | 45.28 | 1,056 |
| 22 Feb 2024 | 1.2 Dividend | |||||
| 21 Feb 2024 | 45.58 | 45.10 | 43.50 | 46.30 | 45.10 | 80 |
| 20 Feb 2024 | 47.58 | 47.35 | 45.10 | 45.53 | 44.35 | 362 |
| 19 Feb 2024 | 48.30 | 48.10 | 47.60 | 47.78 | 46.54 | 98 |
| 16 Feb 2024 | 48.65 | 48.45 | 48.15 | 48.45 | 47.19 | 12 |
| 15 Feb 2024 | 49.20 | 49.00 | 47.35 | 48.35 | 47.10 | 1,747 |
| 14 Feb 2024 | 48.30 | 49.70 | 49.10 | 49.30 | 48.02 | 256 |
| 13 Feb 2024 | 49.00 | 48.80 | 48.00 | 48.55 | 47.29 | 3,003 |
| 12 Feb 2024 | 48.40 | 49.10 | 48.95 | 49.30 | 48.02 | 25 |
| 09 Feb 2024 | 47.92 | 48.60 | 48.35 | 48.25 | 47.00 | 218 |
| 08 Feb 2024 | 49.08 | 49.25 | 49.25 | 48.10 | 46.85 | 4 |
| 07 Feb 2024 | 48.25 | 48.85 | 48.65 | 48.50 | 47.24 | 6 |
| 06 Feb 2024 | 48.25 | 48.55 | 48.00 | 48.05 | 46.80 | 7 |
| 05 Feb 2024 | 48.60 | 48.90 | 48.90 | 48.83 | 47.56 | 7 |
| 02 Feb 2024 | 49.17 | 49.08 | 49.08 | 48.35 | 47.10 | 25 |
| 01 Feb 2024 | 49.58 | 49.80 | 49.20 | 49.38 | 48.10 | 511 |
| 31 Jan 2024 | 49.50 | 49.32 | 49.32 | 49.70 | 48.41 | 285 |
| 30 Jan 2024 | 50.25 | 48.65 | 48.65 | 49.40 | 48.12 | 5 |
| 29 Jan 2024 | 50.17 | 50.00 | 50.00 | 50.15 | 48.85 | 154 |
| 26 Jan 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 48.95 | - |
| 25 Jan 2024 | 51.13 | 50.00 | 49.50 | 50.25 | 48.95 | 68 |
| 24 Jan 2024 | 51.85 | 50.95 | 50.95 | 51.03 | 49.70 | 474 |
| 23 Jan 2024 | 52.70 | 51.76 | 51.30 | 51.75 | 50.41 | 5,041 |
| 22 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 51.33 | - |
| 19 Jan 2024 | 53.30 | 53.20 | 52.70 | 52.70 | 51.33 | 65 |
| 18 Jan 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 51.63 | 66 |
| 17 Jan 2024 | 52.80 | 53.40 | 52.30 | 52.70 | 51.33 | 26 |
| 16 Jan 2024 | 53.70 | 52.50 | 52.50 | 52.40 | 51.04 | 35 |
| 15 Jan 2024 | 53.20 | 54.20 | 53.20 | 53.60 | 52.21 | 161 |
| 12 Jan 2024 | 52.80 | 54.10 | 52.50 | 53.90 | 52.50 | 207 |
| 11 Jan 2024 | 52.10 | 52.20 | 52.20 | 52.50 | 51.14 | 25 |
| 10 Jan 2024 | 51.55 | 52.10 | 51.90 | 52.30 | 50.94 | 65 |
| 09 Jan 2024 | 51.45 | 51.80 | 51.40 | 51.55 | 50.21 | 189 |
| 08 Jan 2024 | 51.45 | 51.80 | 51.80 | 51.45 | 50.12 | 2 |
| 05 Jan 2024 | 51.22 | 51.54 | 51.10 | 51.65 | 50.31 | 144 |
| 04 Jan 2024 | 51.55 | 51.40 | 51.20 | 51.15 | 49.82 | 96 |
| 03 Jan 2024 | 51.85 | 51.70 | 51.40 | 51.55 | 50.21 | 138 |
| 02 Jan 2024 | 51.65 | 51.70 | 51.67 | 51.55 | 50.21 | 145 |
| 29 Dec 2023 | 52.60 | 52.20 | 50.40 | 51.13 | 49.80 | 150 |
| 28 Dec 2023 | 52.50 | 52.80 | 51.80 | 52.20 | 50.85 | 1,471 |
| 27 Dec 2023 | 51.13 | 52.40 | 51.20 | 51.85 | 50.51 | 1,984 |
| 22 Dec 2023 | 51.13 | 51.00 | 50.80 | 51.05 | 49.73 | 1,588 |
| 21 Dec 2023 | 51.13 | 51.40 | 51.20 | 51.13 | 49.80 | 37 |
| 20 Dec 2023 | 51.05 | 50.90 | 50.89 | 51.03 | 49.70 | 1,022 |
| 19 Dec 2023 | 50.70 | 51.40 | 50.70 | 50.95 | 49.63 | 1,965 |
| 18 Dec 2023 | 51.75 | 53.20 | 49.80 | 52.10 | 50.75 | 10,072 |
| 15 Dec 2023 | 53.10 | 53.15 | 51.60 | 53.00 | 51.63 | 3,701 |
| 14 Dec 2023 | 50.58 | 53.80 | 50.60 | 53.10 | 51.72 | 645 |
| 13 Dec 2023 | 49.47 | 51.60 | 50.60 | 50.95 | 49.63 | 3,531 |
| 12 Dec 2023 | 48.00 | 49.55 | 46.85 | 49.08 | 47.80 | 3,793 |
| *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.