Mail

0O0J.IL - LEONI AG

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	0.2760	0.2795	0.2675	0.2685	0.2685	5,880
07 June 2023	0.2777	0.2845	0.2750	0.2785	0.2785	5,835
06 June 2023	0.2770	0.2845	0.2700	0.2752	0.2752	9,360
05 June 2023	0.2777	0.2875	0.2570	0.2705	0.2705	15,436
02 June 2023	0.2727	0.2790	0.2560	0.2677	0.2677	15,878
01 June 2023	0.2853	0.2950	0.2700	0.2898	0.2898	13,666
31 May 2023	0.3105	0.3195	0.2800	0.2755	0.2755	10,981
30 May 2023	0.2982	0.3250	0.2855	0.3120	0.3120	14,816
26 May 2023	0.2878	0.3105	0.2705	0.2850	0.2850	7,931
25 May 2023	0.2982	0.3085	0.2885	0.2887	0.2887	9,077
24 May 2023	0.2845	0.3340	0.2780	0.3050	0.3050	24,352
23 May 2023	0.2733	0.2885	0.2600	0.2752	0.2752	8,915
22 May 2023	0.2900	0.2995	0.2620	0.2710	0.2710	3,167
19 May 2023	0.2920	0.3085	0.2620	0.2765	0.2765	10,207
18 May 2023	0.2928	0.3145	0.2815	0.2965	0.2965	7,031
17 May 2023	0.3210	0.3290	0.2855	0.3122	0.3122	19,586
16 May 2023	0.3050	0.3380	0.2755	0.3150	0.3150	27,670
15 May 2023	0.2657	0.3160	0.2585	0.2887	0.2887	27,639
12 May 2023	0.2555	0.2650	0.2500	0.2587	0.2587	20,714
11 May 2023	0.2562	0.2700	0.2505	0.2578	0.2578	10,839
10 May 2023	0.2560	0.2745	0.2500	0.2627	0.2627	4,776
09 May 2023	0.2750	0.2845	0.2485	0.2570	0.2570	12,095
05 May 2023	0.2600	0.2780	0.2405	0.2600	0.2600	5,098
04 May 2023	0.2450	0.2880	0.2400	0.2643	0.2643	14,879
03 May 2023	0.2637	0.2810	0.2410	0.2565	0.2565	8,814
02 May 2023	0.2805	0.2995	0.2590	0.2640	0.2640	14,536
28 Apr 2023	0.3070	0.3435	0.2505	0.2733	0.2733	11,495
27 Apr 2023	0.3350	0.3550	0.2925	0.3070	0.3070	21,352
26 Apr 2023	0.3368	0.3880	0.2875	0.3205	0.3205	46,923
25 Apr 2023	0.2120	0.3570	0.2050	0.3405	0.3405	71,110
24 Apr 2023	0.2080	0.2295	0.2055	0.2110	0.2110	8,293
21 Apr 2023	0.2169	0.2280	0.2055	0.2150	0.2150	10,690
20 Apr 2023	0.2300	0.2400	0.2050	0.2197	0.2197	22,135
19 Apr 2023	0.2120	0.2245	0.2010	0.2132	0.2132	39,765
18 Apr 2023	0.2114	0.2390	0.2000	0.2174	0.2174	23,618
17 Apr 2023	0.2350	0.2450	0.1950	0.2227	0.2227	46,517
14 Apr 2023	0.2905	0.2990	0.2220	0.2387	0.2387	74,320
13 Apr 2023	0.3142	0.3200	0.2820	0.2910	0.2910	36,591
12 Apr 2023	0.3315	0.3490	0.2900	0.3128	0.3128	68,974
11 Apr 2023	0.3573	0.3680	0.3150	0.3288	0.3288	57,806
06 Apr 2023	0.3405	0.4590	0.3210	0.4030	0.4030	99,167
05 Apr 2023	0.5182	0.5800	0.2940	0.3473	0.3473	215,265
04 Apr 2023	0.7945	0.8890	0.4830	0.5880	0.5880	372,350
03 Apr 2023	0.2625	0.9990	0.2550	0.6250	0.6250	1,066,879
31 Mar 2023	0.2051	0.2800	0.1850	0.2393	0.2393	189,179
30 Mar 2023	0.2451	0.2750	0.1700	0.1874	0.1874	204,453
29 Mar 2023	2.8910	2.8180	0.3000	0.3675	0.3675	162,933
28 Mar 2023	2.8520	2.8280	2.7640	2.8250	2.8250	5,741
27 Mar 2023	2.9260	2.8560	2.7880	2.7900	2.7900	3,930
24 Mar 2023	2.9750	2.9340	2.8098	2.8210	2.8210	8,600
23 Mar 2023	2.9300	2.9400	2.9040	2.9390	2.9390	5,334
22 Mar 2023	2.9760	3.0180	2.9260	2.9300	2.9300	1,182
21 Mar 2023	3.0100	3.0480	2.9400	2.9630	2.9630	892
20 Mar 2023	2.8710	3.0500	2.8620	2.9680	2.9680	6,472
17 Mar 2023	2.9410	3.0500	2.9020	2.9760	2.9760	8,038
16 Mar 2023	3.0190	3.0000	2.9000	2.9750	2.9750	5,686
15 Mar 2023	2.9530	2.9520	2.8680	2.8830	2.8830	2,682
14 Mar 2023	2.9300	3.0000	2.9000	2.9590	2.9590	2,920
13 Mar 2023	3.0090	3.0180	2.8900	2.9200	2.9200	3,831
10 Mar 2023	2.9600	2.9800	2.9200	2.9700	2.9700	3,492
09 Mar 2023	3.0270	3.0080	2.9600	2.9710	2.9710	2,642
08 Mar 2023	3.0170	3.0880	2.9600	3.0490	3.0490	3,411
07 Mar 2023	3.0390	3.1500	3.0040	3.0460	3.0460	9,899
06 Mar 2023	3.1590	3.1500	3.0020	3.0490	3.0490	9,632
03 Mar 2023	2.9850	3.0940	2.9520	3.0780	3.0780	9,769
02 Mar 2023	2.9860	3.0420	2.9500	2.9910	2.9910	16,399
01 Mar 2023	2.9760	3.0160	2.9600	2.9870	2.9870	1,416
28 Feb 2023	3.0250	3.0100	2.9500	2.9650	2.9650	8,094
27 Feb 2023	2.9980	3.0180	2.9000	3.0020	3.0020	2,866
24 Feb 2023	3.0110	3.0300	2.8996	2.9260	2.9260	9,052
23 Feb 2023	3.0260	3.0760	2.9760	2.9970	2.9970	7,551
22 Feb 2023	3.0740	3.0900	2.9837	2.9960	2.9960	2,659
21 Feb 2023	3.0500	3.0900	2.9700	3.0570	3.0570	3,499
20 Feb 2023	3.1070	3.1120	3.0520	3.0530	3.0530	5,420
17 Feb 2023	3.1490	3.1980	3.1000	3.1260	3.1260	4,321
16 Feb 2023	3.1300	3.1640	3.0700	3.1290	3.1290	4,254
15 Feb 2023	3.1570	3.1940	3.0300	3.0810	3.0810	5,183
14 Feb 2023	3.2960	3.3500	3.1000	3.1460	3.1460	18,560
13 Feb 2023	3.3510	3.4080	3.3000	3.3270	3.3270	2,836
10 Feb 2023	3.4100	3.4280	3.2440	3.3590	3.3590	5,182
09 Feb 2023	3.2390	3.4240	3.2020	3.3200	3.3200	23,434
08 Feb 2023	3.4310	3.5060	3.1500	3.2150	3.2150	12,897
07 Feb 2023	3.1470	3.4480	3.0620	3.3680	3.3680	41,196
06 Feb 2023	3.2310	3.2960	2.9780	3.0680	3.0680	35,311
03 Feb 2023	6.0550	6.1500	3.1500	3.2850	3.2850	76,353
02 Feb 2023	6.0750	6.1450	6.0350	6.0750	6.0750	1,158
01 Feb 2023	6.0400	6.1500	6.0687	6.0650	6.0650	2,411
31 Jan 2023	5.9475	6.0250	5.9422	6.0075	6.0075	2,400
30 Jan 2023	6.0950	6.1200	6.0250	6.0925	6.0925	10,595
27 Jan 2023	6.1850	6.1800	6.1350	6.1425	6.1425	8,733
26 Jan 2023	6.0250	6.1750	6.0400	6.1750	6.1750	803
25 Jan 2023	6.0400	6.0550	6.0176	6.0325	6.0325	3,085
24 Jan 2023	6.0500	6.0950	6.0050	6.0475	6.0475	2,614
23 Jan 2023	5.9675	6.0900	5.9200	6.0550	6.0550	11,203
20 Jan 2023	5.8625	5.8750	5.7700	5.8975	5.8975	2,090
19 Jan 2023	5.9525	5.9950	5.7400	5.8000	5.8000	6,671
18 Jan 2023	6.0650	6.0618	5.9350	5.9450	5.9450	5,236
17 Jan 2023	6.1475	6.1000	6.0350	6.0600	6.0600	532
16 Jan 2023	6.2225	6.2550	6.1700	6.1975	6.1975	1,428
13 Jan 2023	6.0900	6.2000	6.0500	6.1800	6.1800	2,380
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...