Compagnie Générale des Établissements Michelin Société en commandite par actions (0OFM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 09:56AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 36.60 | 36.66 | 36.13 | 36.65 | 36.65 | 4,691 |
| 03 May 2024 | 36.80 | 36.96 | 36.30 | 36.49 | 36.49 | 12,802 |
| 02 May 2024 | 36.12 | 36.76 | 34.98 | 36.63 | 36.63 | 292,932 |
| 01 May 2024 | 36.18 | 36.18 | 36.18 | 36.12 | 36.12 | 35,910 |
| 30 Apr 2024 | 35.51 | 36.71 | 35.40 | 36.12 | 36.12 | 1,165,802 |
| 29 Apr 2024 | 35.63 | 36.47 | 35.71 | 36.40 | 36.40 | 473,247 |
| 26 Apr 2024 | 36.00 | 35.97 | 35.61 | 35.72 | 35.72 | 597,478 |
| 25 Apr 2024 | 35.20 | 36.21 | 34.40 | 35.81 | 35.81 | 829,801 |
| 24 Apr 2024 | 36.07 | 36.27 | 35.69 | 36.01 | 36.01 | 646,098 |
| 23 Apr 2024 | 35.66 | 36.13 | 35.50 | 36.03 | 36.03 | 1,735,751 |
| 22 Apr 2024 | 34.01 | 35.66 | 35.10 | 35.42 | 35.42 | 1,051,703 |
| 19 Apr 2024 | 34.51 | 35.44 | 34.66 | 35.31 | 35.31 | 646,663 |
| 18 Apr 2024 | 34.40 | 35.01 | 33.60 | 34.94 | 34.94 | 1,586,909 |
| 17 Apr 2024 | 34.40 | 34.83 | 34.38 | 34.47 | 34.47 | 795,946 |
| 16 Apr 2024 | 34.53 | 35.17 | 34.28 | 34.53 | 34.53 | 352,625 |
| 15 Apr 2024 | 34.60 | 35.32 | 34.95 | 34.94 | 34.94 | 1,047,933 |
| 12 Apr 2024 | 35.38 | 35.54 | 34.82 | 34.88 | 34.88 | 192,630 |
| 11 Apr 2024 | 34.71 | 35.31 | 34.04 | 35.19 | 35.19 | 664,968 |
| 10 Apr 2024 | 35.31 | 35.76 | 35.04 | 35.15 | 35.15 | 811,916 |
| 09 Apr 2024 | 35.13 | 35.54 | 35.16 | 35.38 | 35.38 | 589,610 |
| 08 Apr 2024 | 34.68 | 35.66 | 34.55 | 35.51 | 35.51 | 807,910 |
| 05 Apr 2024 | 35.09 | 35.64 | 34.80 | 35.35 | 35.35 | 701,714 |
| 04 Apr 2024 | 35.00 | 35.58 | 34.01 | 35.38 | 35.38 | 1,493,837 |
| 03 Apr 2024 | 35.06 | 35.55 | 35.06 | 35.38 | 35.38 | 555,659 |
| 02 Apr 2024 | 35.07 | 35.50 | 34.85 | 34.96 | 34.96 | 657,431 |
| 28 Mar 2024 | 35.71 | 35.92 | 34.34 | 35.58 | 35.58 | 805,110 |
| 27 Mar 2024 | 35.65 | 35.99 | 35.41 | 35.58 | 35.58 | 607,534 |
| 26 Mar 2024 | 35.49 | 35.70 | 35.43 | 35.63 | 35.63 | 595,646 |
| 25 Mar 2024 | 35.10 | 35.68 | 35.14 | 35.58 | 35.58 | 2,564,662 |
| 22 Mar 2024 | 35.31 | 35.71 | 35.29 | 35.40 | 35.40 | 487,671 |
| 21 Mar 2024 | 36.01 | 36.30 | 34.12 | 35.56 | 35.56 | 853,179 |
| 20 Mar 2024 | 35.22 | 36.28 | 35.27 | 36.08 | 36.08 | 688,753 |
| 19 Mar 2024 | 34.86 | 35.42 | 34.77 | 35.28 | 35.28 | 386,427 |
| 18 Mar 2024 | 35.00 | 35.08 | 34.63 | 34.86 | 34.86 | 350,632 |
| 15 Mar 2024 | 34.44 | 35.20 | 34.14 | 35.01 | 35.01 | 1,879,777 |
| 14 Mar 2024 | 33.74 | 34.81 | 32.98 | 34.44 | 34.44 | 2,531,444 |
| 13 Mar 2024 | 34.51 | 34.71 | 34.14 | 34.58 | 34.58 | 342,390 |
| 12 Mar 2024 | 34.00 | 34.48 | 33.73 | 34.47 | 34.47 | 348,225 |
| 11 Mar 2024 | 34.00 | 34.19 | 33.49 | 33.92 | 33.92 | 274,761 |
| 08 Mar 2024 | 33.92 | 34.11 | 33.80 | 33.92 | 33.92 | 144,634 |
| 07 Mar 2024 | 33.97 | 34.40 | 32.85 | 34.07 | 34.07 | 1,359,525 |
| 06 Mar 2024 | 34.38 | 34.51 | 34.18 | 34.23 | 34.23 | 552,233 |
| 05 Mar 2024 | 33.60 | 34.39 | 33.67 | 34.29 | 34.29 | 3,251,737 |
| 04 Mar 2024 | 33.87 | 34.11 | 33.75 | 33.92 | 33.92 | 379,793 |
| 01 Mar 2024 | 33.48 | 34.55 | 33.88 | 33.90 | 33.90 | 502,464 |
| 29 Feb 2024 | 34.42 | 34.79 | 34.18 | 34.40 | 34.40 | 1,479,816 |
| 28 Feb 2024 | 34.33 | 34.60 | 34.17 | 34.37 | 34.37 | 1,034,679 |
| 27 Feb 2024 | 34.06 | 34.54 | 33.88 | 34.53 | 34.53 | 1,065,919 |
| 26 Feb 2024 | 33.60 | 34.38 | 33.94 | 34.15 | 34.15 | 636,015 |
| 23 Feb 2024 | 33.72 | 34.17 | 33.56 | 34.14 | 34.14 | 609,976 |
| 22 Feb 2024 | 33.80 | 34.02 | 33.48 | 33.70 | 33.70 | 778,836 |
| 21 Feb 2024 | 33.71 | 33.70 | 33.13 | 33.65 | 33.65 | 445,810 |
| 20 Feb 2024 | 32.90 | 33.44 | 32.92 | 33.29 | 33.29 | 574,206 |
| 19 Feb 2024 | 33.12 | 33.48 | 32.86 | 32.91 | 32.91 | 1,057,558 |
| 16 Feb 2024 | 33.24 | 33.51 | 32.98 | 33.31 | 33.31 | 383,890 |
| 15 Feb 2024 | 33.62 | 33.84 | 32.89 | 33.17 | 33.17 | 617,238 |
| 14 Feb 2024 | 32.45 | 33.82 | 32.51 | 33.46 | 33.46 | 3,873,644 |
| 13 Feb 2024 | 31.75 | 33.36 | 31.46 | 32.80 | 32.80 | 1,172,127 |
| 12 Feb 2024 | 30.46 | 31.19 | 30.73 | 30.78 | 30.78 | 420,480 |
| 09 Feb 2024 | 32.00 | 31.52 | 30.84 | 30.99 | 30.99 | 722,310 |
| 08 Feb 2024 | 30.31 | 31.50 | 30.64 | 31.32 | 31.32 | 916,170 |
| 07 Feb 2024 | 30.77 | 31.02 | 30.59 | 30.75 | 30.75 | 620,302 |
| 06 Feb 2024 | 30.57 | 31.04 | 30.57 | 30.86 | 30.86 | 506,838 |
| 05 Feb 2024 | 30.61 | 30.90 | 30.42 | 30.57 | 30.57 | 471,203 |
| 02 Feb 2024 | 30.87 | 30.98 | 30.65 | 30.72 | 30.72 | 379,232 |
| 01 Feb 2024 | 30.41 | 31.01 | 30.41 | 30.56 | 30.56 | 447,340 |
| 31 Jan 2024 | 31.57 | 31.01 | 30.56 | 30.78 | 30.78 | 423,922 |
| 30 Jan 2024 | 31.28 | 31.44 | 30.09 | 30.76 | 30.76 | 2,353,340 |
| 29 Jan 2024 | 30.68 | 31.26 | 30.98 | 31.10 | 31.10 | 415,944 |
| 26 Jan 2024 | 31.10 | 31.50 | 31.05 | 31.34 | 31.34 | 1,468,405 |
| 25 Jan 2024 | 30.78 | 31.14 | 30.62 | 31.10 | 31.10 | 161,011 |
| 24 Jan 2024 | 31.22 | 31.35 | 30.82 | 30.89 | 30.89 | 322,435 |
| 23 Jan 2024 | 30.50 | 31.16 | 30.66 | 30.78 | 30.78 | 527,652 |
| 22 Jan 2024 | 31.00 | 30.97 | 30.38 | 30.86 | 30.86 | 1,470,593 |
| 19 Jan 2024 | 30.40 | 30.90 | 30.33 | 30.45 | 30.45 | 758,034 |
| 18 Jan 2024 | 30.08 | 30.68 | 30.17 | 30.58 | 30.58 | 325,061 |
| 17 Jan 2024 | 30.31 | 30.71 | 30.09 | 30.23 | 30.23 | 397,249 |
| 16 Jan 2024 | 30.64 | 31.05 | 30.35 | 30.51 | 30.51 | 764,087 |
| 15 Jan 2024 | 30.83 | 31.15 | 30.69 | 30.82 | 30.82 | 2,200,475 |
| 12 Jan 2024 | 32.00 | 31.10 | 30.75 | 31.01 | 31.01 | 523,952 |
| 11 Jan 2024 | 31.44 | 31.77 | 30.95 | 30.94 | 30.94 | 778,306 |
| 10 Jan 2024 | 31.70 | 31.68 | 31.11 | 31.32 | 31.32 | 666,069 |
| 09 Jan 2024 | 32.05 | 32.45 | 30.76 | 31.52 | 31.52 | 668,128 |
| 08 Jan 2024 | 31.00 | 32.24 | 31.54 | 32.15 | 32.15 | 215,707 |
| 05 Jan 2024 | 31.81 | 31.90 | 31.34 | 31.75 | 31.75 | 862,558 |
| 04 Jan 2024 | 32.31 | 32.45 | 31.85 | 32.00 | 32.00 | 3,164,767 |
| 03 Jan 2024 | 32.33 | 32.81 | 31.95 | 32.08 | 32.08 | 604,145 |
| 02 Jan 2024 | 31.72 | 32.85 | 32.26 | 32.54 | 32.54 | 256,553 |
| 29 Dec 2023 | 32.37 | 32.57 | 32.16 | 32.44 | 32.44 | 198,930 |
| 28 Dec 2023 | 32.51 | 32.41 | 32.23 | 32.29 | 32.29 | 177,142 |
| 27 Dec 2023 | 31.83 | 32.61 | 32.13 | 32.40 | 32.40 | 258,635 |
| 22 Dec 2023 | 32.40 | 32.72 | 32.25 | 32.47 | 32.47 | 278,285 |
| 21 Dec 2023 | 32.33 | 32.65 | 32.03 | 32.44 | 32.44 | 512,244 |
| 20 Dec 2023 | 32.37 | 32.57 | 31.96 | 32.42 | 32.42 | 2,723,860 |
| 19 Dec 2023 | 31.95 | 32.50 | 31.97 | 32.18 | 32.18 | 245,316 |
| 18 Dec 2023 | 31.93 | 32.46 | 31.76 | 32.04 | 32.04 | 2,372,544 |
| 15 Dec 2023 | 32.35 | 32.28 | 31.88 | 32.17 | 32.17 | 509,557 |
| 14 Dec 2023 | 32.15 | 32.30 | 31.45 | 32.03 | 32.03 | 864,484 |
| 13 Dec 2023 | 31.89 | 32.10 | 31.68 | 31.71 | 31.71 | 1,146,752 |
| 12 Dec 2023 | 31.95 | 32.43 | 31.84 | 31.88 | 31.88 | 918,873 |
| *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.