Compagnie Générale des Établissements Michelin Société en commandite par actions (0OFM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 36.60 | 36.47 | 35.93 | 36.34 | 36.34 | 205,007 |
| 25 July 2024 | 35.40 | 36.23 | 33.49 | 36.22 | 36.22 | 397,693 |
| 24 July 2024 | 34.33 | 34.45 | 34.16 | 34.35 | 34.35 | 92,357 |
| 23 July 2024 | 34.00 | 34.59 | 34.26 | 34.38 | 34.38 | 77,401 |
| 22 July 2024 | 35.00 | 34.81 | 34.30 | 34.73 | 34.73 | 532,875 |
| 19 July 2024 | 34.72 | 34.97 | 34.38 | 34.56 | 34.56 | 664,220 |
| 18 July 2024 | 34.76 | 34.99 | 33.70 | 34.72 | 34.72 | 5,521,921 |
| 17 July 2024 | 34.40 | 35.21 | 34.68 | 34.74 | 34.74 | 383,811 |
| 16 July 2024 | 34.51 | 35.26 | 34.74 | 34.96 | 34.96 | 869,059 |
| 15 July 2024 | 35.00 | 35.30 | 34.76 | 34.98 | 34.98 | 60,295 |
| 12 July 2024 | 34.78 | 35.21 | 34.40 | 35.17 | 35.17 | 111,126 |
| 11 July 2024 | 34.71 | 34.67 | 33.65 | 34.58 | 34.58 | 291,367 |
| 10 July 2024 | 34.89 | 35.15 | 34.54 | 34.67 | 34.67 | 181,260 |
| 09 July 2024 | 35.00 | 35.21 | 34.64 | 34.76 | 34.76 | 402,681 |
| 08 July 2024 | 35.05 | 35.43 | 34.78 | 35.12 | 35.12 | 335,531 |
| 05 July 2024 | 34.20 | 35.47 | 34.89 | 35.00 | 35.00 | 120,272 |
| 04 July 2024 | 35.38 | 35.82 | 34.31 | 35.31 | 35.31 | 318,474 |
| 03 July 2024 | 34.97 | 35.48 | 34.77 | 35.34 | 35.34 | 142,301 |
| 02 July 2024 | 35.51 | 36.32 | 34.46 | 34.85 | 34.85 | 153,245 |
| 01 July 2024 | 36.90 | 36.94 | 36.08 | 36.13 | 36.13 | 112,126 |
| 28 June 2024 | 36.17 | 36.41 | 35.85 | 35.99 | 35.99 | 137,041 |
| 27 June 2024 | 36.60 | 36.81 | 35.67 | 36.15 | 36.15 | 203,661 |
| 26 June 2024 | 37.03 | 37.01 | 36.36 | 36.65 | 36.65 | 914,972 |
| 25 June 2024 | 37.35 | 37.63 | 36.66 | 36.87 | 36.87 | 588,282 |
| 24 June 2024 | 37.27 | 37.73 | 37.07 | 37.48 | 37.48 | 1,269,905 |
| 21 June 2024 | 37.51 | 37.77 | 37.22 | 37.31 | 37.31 | 234,931 |
| 20 June 2024 | 37.05 | 37.65 | 35.93 | 37.56 | 37.56 | 372,144 |
| 19 June 2024 | 37.38 | 37.46 | 37.00 | 37.06 | 37.06 | 326,991 |
| 18 June 2024 | 37.38 | 37.44 | 36.95 | 37.41 | 37.41 | 66,088 |
| 17 June 2024 | 36.90 | 37.39 | 36.97 | 36.97 | 36.97 | 201,059 |
| 14 June 2024 | 37.51 | 38.07 | 36.83 | 36.93 | 36.93 | 730,317 |
| 13 June 2024 | 38.45 | 38.51 | 36.62 | 38.19 | 38.19 | 364,993 |
| 12 June 2024 | 37.74 | 38.37 | 37.54 | 38.20 | 38.20 | 411,313 |
| 11 June 2024 | 37.87 | 38.45 | 37.58 | 37.76 | 37.76 | 605,034 |
| 10 June 2024 | 37.64 | 38.06 | 37.35 | 37.89 | 37.89 | 305,548 |
| 07 June 2024 | 37.00 | 37.87 | 37.26 | 37.49 | 37.49 | 33,779 |
| 06 June 2024 | 36.51 | 37.71 | 35.93 | 37.60 | 37.60 | 303,230 |
| 05 June 2024 | 37.08 | 37.59 | 36.81 | 37.31 | 37.31 | 285,409 |
| 04 June 2024 | 37.10 | 37.12 | 36.53 | 36.96 | 36.96 | 2,437,728 |
| 03 June 2024 | 37.15 | 37.38 | 36.99 | 36.97 | 36.97 | 8,688,674 |
| 31 May 2024 | 36.31 | 37.39 | 36.89 | 37.13 | 37.13 | 8,635,830 |
| 30 May 2024 | 36.72 | 37.14 | 35.34 | 37.13 | 37.13 | 5,543,012 |
| 29 May 2024 | 36.64 | 37.43 | 36.67 | 36.87 | 36.87 | 886,635 |
| 28 May 2024 | 36.31 | 37.03 | 35.85 | 36.72 | 36.72 | 251,861 |
| 24 May 2024 | 36.44 | 36.68 | 35.78 | 36.31 | 36.31 | 3,107,501 |
| 23 May 2024 | 36.37 | 36.78 | 36.31 | 36.46 | 36.46 | 172,458 |
| 22 May 2024 | 35.15 | 36.58 | 35.80 | 36.15 | 36.15 | 3,061,986 |
| 22 May 2024 | 1.35 Dividend | |||||
| 21 May 2024 | 37.31 | 37.78 | 37.22 | 37.63 | 36.28 | 250,053 |
| 20 May 2024 | 36.76 | 37.53 | 36.99 | 37.42 | 36.08 | 3,172,780 |
| 17 May 2024 | 35.62 | 37.30 | 36.75 | 37.22 | 35.88 | 6,106,802 |
| 16 May 2024 | 37.38 | 37.56 | 36.72 | 36.91 | 35.59 | 6,138,985 |
| 15 May 2024 | 37.51 | 37.52 | 37.25 | 37.33 | 36.00 | 2,510,642 |
| 14 May 2024 | 37.60 | 37.67 | 37.12 | 37.55 | 36.20 | 328,043 |
| 13 May 2024 | 37.12 | 37.62 | 36.89 | 37.34 | 36.00 | 24,516 |
| 10 May 2024 | 37.40 | 37.69 | 37.04 | 37.15 | 35.82 | 5,058,856 |
| 09 May 2024 | 37.40 | 37.48 | 37.00 | 37.35 | 36.01 | 17,486 |
| 08 May 2024 | 36.38 | 37.33 | 36.92 | 37.26 | 35.93 | 130,087 |
| 07 May 2024 | 36.97 | 37.34 | 36.88 | 37.31 | 35.97 | 1,015,783 |
| 03 May 2024 | 36.80 | 36.96 | 36.30 | 36.49 | 35.18 | 12,802 |
| 02 May 2024 | 36.12 | 36.76 | 34.98 | 36.63 | 35.32 | 292,932 |
| 01 May 2024 | 36.18 | 36.18 | 36.18 | 36.12 | 34.82 | 35,910 |
| 30 Apr 2024 | 35.51 | 36.71 | 35.40 | 36.12 | 34.82 | 1,165,802 |
| 29 Apr 2024 | 35.63 | 36.47 | 35.71 | 36.40 | 35.10 | 473,247 |
| 26 Apr 2024 | 36.00 | 35.97 | 35.61 | 35.72 | 34.44 | 597,478 |
| 25 Apr 2024 | 35.20 | 36.21 | 34.40 | 35.81 | 34.53 | 829,801 |
| 24 Apr 2024 | 36.07 | 36.27 | 35.69 | 36.01 | 34.72 | 646,098 |
| 23 Apr 2024 | 35.66 | 36.13 | 35.50 | 36.03 | 34.74 | 1,735,751 |
| 22 Apr 2024 | 34.01 | 35.66 | 35.10 | 35.42 | 34.15 | 1,051,703 |
| 19 Apr 2024 | 34.51 | 35.44 | 34.66 | 35.31 | 34.04 | 646,663 |
| 18 Apr 2024 | 34.40 | 35.01 | 33.60 | 34.94 | 33.69 | 1,586,909 |
| 17 Apr 2024 | 34.40 | 34.83 | 34.38 | 34.47 | 33.23 | 795,946 |
| 16 Apr 2024 | 34.53 | 35.17 | 34.28 | 34.53 | 33.29 | 352,625 |
| 15 Apr 2024 | 34.60 | 35.32 | 34.95 | 34.94 | 33.69 | 1,047,933 |
| 12 Apr 2024 | 35.38 | 35.54 | 34.82 | 34.88 | 33.63 | 192,630 |
| 11 Apr 2024 | 34.71 | 35.31 | 34.04 | 35.19 | 33.93 | 664,968 |
| 10 Apr 2024 | 35.31 | 35.76 | 35.04 | 35.15 | 33.88 | 811,916 |
| 09 Apr 2024 | 35.13 | 35.54 | 35.16 | 35.38 | 34.11 | 589,610 |
| 08 Apr 2024 | 34.68 | 35.66 | 34.55 | 35.51 | 34.24 | 807,910 |
| 05 Apr 2024 | 35.09 | 35.64 | 34.80 | 35.35 | 34.09 | 701,714 |
| 04 Apr 2024 | 35.00 | 35.58 | 34.01 | 35.38 | 34.12 | 1,493,837 |
| 03 Apr 2024 | 35.06 | 35.55 | 35.06 | 35.38 | 34.11 | 555,659 |
| 02 Apr 2024 | 35.07 | 35.50 | 34.85 | 34.96 | 33.70 | 657,431 |
| 28 Mar 2024 | 35.71 | 35.92 | 34.34 | 35.58 | 34.30 | 805,110 |
| 27 Mar 2024 | 35.65 | 35.99 | 35.41 | 35.58 | 34.31 | 607,534 |
| 26 Mar 2024 | 35.49 | 35.70 | 35.43 | 35.63 | 34.36 | 595,646 |
| 25 Mar 2024 | 35.10 | 35.68 | 35.14 | 35.58 | 34.30 | 2,564,662 |
| 22 Mar 2024 | 35.31 | 35.71 | 35.29 | 35.40 | 34.13 | 487,671 |
| 21 Mar 2024 | 36.01 | 36.30 | 34.12 | 35.56 | 34.29 | 853,179 |
| 20 Mar 2024 | 35.22 | 36.28 | 35.27 | 36.08 | 34.79 | 688,753 |
| 19 Mar 2024 | 34.86 | 35.42 | 34.77 | 35.28 | 34.01 | 386,427 |
| 18 Mar 2024 | 35.00 | 35.08 | 34.63 | 34.86 | 33.61 | 350,632 |
| 15 Mar 2024 | 34.44 | 35.20 | 34.14 | 35.01 | 33.76 | 1,879,777 |
| 14 Mar 2024 | 33.74 | 34.81 | 32.98 | 34.44 | 33.20 | 2,531,444 |
| 13 Mar 2024 | 34.51 | 34.71 | 34.14 | 34.58 | 33.33 | 342,390 |
| 12 Mar 2024 | 34.00 | 34.48 | 33.73 | 34.47 | 33.23 | 348,225 |
| 11 Mar 2024 | 34.00 | 34.19 | 33.49 | 33.92 | 32.70 | 274,761 |
| 08 Mar 2024 | 33.92 | 34.11 | 33.80 | 33.92 | 32.71 | 144,634 |
| 07 Mar 2024 | 33.97 | 34.40 | 32.85 | 34.07 | 32.85 | 1,359,525 |
| 06 Mar 2024 | 34.38 | 34.51 | 34.18 | 34.23 | 33.00 | 552,233 |
| *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.