Branicks Group AG (0QGG.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 08:30AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 364 |
| 24 Apr 2024 | 1.4910 | 1.5020 | 1.3680 | 1.3840 | 1.3840 | 11,505 |
| 23 Apr 2024 | 1.4460 | 1.5200 | 1.4300 | 1.4870 | 1.4870 | 16,480 |
| 22 Apr 2024 | 1.5130 | 1.5280 | 1.4800 | 1.4810 | 1.4810 | 1,400 |
| 19 Apr 2024 | 1.4310 | 1.5160 | 1.3640 | 1.5030 | 1.5030 | 15,593 |
| 18 Apr 2024 | 1.3600 | 1.4320 | 1.3720 | 1.3940 | 1.3940 | 11,088 |
| 17 Apr 2024 | 1.4250 | 1.4180 | 1.3800 | 1.3740 | 1.3740 | 3,502 |
| 16 Apr 2024 | 1.4350 | 1.4480 | 1.3940 | 1.3980 | 1.3980 | 9,691 |
| 15 Apr 2024 | 1.5200 | 1.5060 | 1.4220 | 1.4640 | 1.4640 | 16,367 |
| 12 Apr 2024 | 1.5580 | 1.6840 | 1.5120 | 1.5300 | 1.5300 | 4,711 |
| 11 Apr 2024 | 1.5030 | 1.5320 | 1.4780 | 1.5540 | 1.5540 | 4,997 |
| 10 Apr 2024 | 1.4250 | 1.5240 | 1.4220 | 1.4850 | 1.4850 | 7,599 |
| 09 Apr 2024 | 1.4230 | 1.4720 | 1.3860 | 1.4190 | 1.4190 | 14,766 |
| 08 Apr 2024 | 1.3270 | 1.4020 | 1.3080 | 1.3720 | 1.3720 | 10,482 |
| 05 Apr 2024 | 1.2670 | 1.2840 | 1.2760 | 1.2730 | 1.2730 | 2,151 |
| 04 Apr 2024 | 1.3120 | 1.3040 | 1.2820 | 1.2940 | 1.2940 | 9,463 |
| 03 Apr 2024 | 1.3760 | 1.3700 | 1.3220 | 1.3860 | 1.3860 | 7,276 |
| 02 Apr 2024 | 1.4230 | 1.4400 | 1.3340 | 1.3490 | 1.3490 | 17,964 |
| 28 Mar 2024 | 1.4350 | 1.4460 | 1.3920 | 1.4290 | 1.4290 | 1,304 |
| 27 Mar 2024 | 1.4350 | 1.4680 | 1.3660 | 1.4870 | 1.4870 | 12,561 |
| 26 Mar 2024 | 1.1670 | 1.5300 | 1.0600 | 1.3960 | 1.3960 | 11,144 |
| 25 Mar 2024 | 1.1260 | 1.1400 | 1.0780 | 1.1500 | 1.1500 | 40,772 |
| 22 Mar 2024 | 1.0095 | 1.0500 | 1.0000 | 1.0205 | 1.0205 | 4,866 |
| 21 Mar 2024 | 1.0175 | 1.0280 | 0.9690 | 1.0010 | 1.0010 | 23,631 |
| 20 Mar 2024 | 0.9690 | 1.0140 | 0.9010 | 0.9720 | 0.9720 | 6,965 |
| 19 Mar 2024 | 0.9005 | 0.9350 | 0.8880 | 0.9370 | 0.9370 | 90,826 |
| 18 Mar 2024 | 0.9785 | 0.9890 | 0.8770 | 0.9055 | 0.9055 | 14,844 |
| 15 Mar 2024 | 0.9765 | 0.9740 | 0.9340 | 0.9650 | 0.9650 | 261,086 |
| 14 Mar 2024 | 1.0460 | 1.0558 | 0.9800 | 0.9920 | 0.9920 | 7,913 |
| 13 Mar 2024 | 1.0890 | 1.0502 | 1.0220 | 1.0290 | 1.0290 | 4,777 |
| 12 Mar 2024 | 1.0330 | 1.1070 | 1.0080 | 1.0440 | 1.0440 | 14,803 |
| 11 Mar 2024 | 1.0500 | 1.0320 | 0.9790 | 1.0270 | 1.0270 | 2,990 |
| 08 Mar 2024 | 1.1360 | 1.1540 | 1.0080 | 1.0250 | 1.0250 | 11,183 |
| 07 Mar 2024 | 1.0460 | 1.1000 | 0.9800 | 1.0990 | 1.0990 | 18,046 |
| 06 Mar 2024 | 1.2750 | 1.2880 | 1.0980 | 1.0720 | 1.0720 | 9,453 |
| 05 Mar 2024 | 1.0440 | 1.2680 | 0.9890 | 1.2340 | 1.2340 | 21,148 |
| 04 Mar 2024 | 1.2060 | 1.2280 | 1.0620 | 1.0680 | 1.0680 | 13,537 |
| 01 Mar 2024 | 1.2240 | 1.2420 | 1.1600 | 1.2200 | 1.2200 | 20,000 |
| 29 Feb 2024 | 1.2000 | 1.2620 | 1.1820 | 1.2140 | 1.2140 | 186,077 |
| 28 Feb 2024 | 1.3210 | 1.3140 | 1.2140 | 1.2610 | 1.2610 | 1,884 |
| 27 Feb 2024 | 1.3720 | 1.3500 | 1.3000 | 1.3140 | 1.3140 | 9,030 |
| 26 Feb 2024 | 1.4150 | 1.4340 | 1.3260 | 1.3450 | 1.3450 | 12,951 |
| 23 Feb 2024 | 1.3550 | 1.4220 | 1.3220 | 1.4230 | 1.4230 | 2,674 |
| 22 Feb 2024 | 1.3450 | 1.3720 | 1.2840 | 1.3840 | 1.3840 | 16,155 |
| 21 Feb 2024 | 1.4370 | 1.3720 | 1.3280 | 1.3600 | 1.3600 | 31,224 |
| 20 Feb 2024 | 1.3450 | 1.4200 | 1.3020 | 1.4210 | 1.4210 | 5,391 |
| 19 Feb 2024 | 1.4310 | 1.4040 | 1.3400 | 1.3680 | 1.3680 | 6,942 |
| 16 Feb 2024 | 1.3820 | 1.4100 | 1.3580 | 1.3940 | 1.3940 | 17,041 |
| 15 Feb 2024 | 1.4350 | 1.3663 | 1.3200 | 1.3290 | 1.3290 | 4,292 |
| 14 Feb 2024 | 1.3740 | 1.4580 | 1.3840 | 1.4230 | 1.4230 | 351,388 |
| 13 Feb 2024 | 1.5460 | 1.5440 | 1.4000 | 1.4050 | 1.4050 | 12,027 |
| 12 Feb 2024 | 1.5200 | 1.5840 | 1.4840 | 1.5280 | 1.5280 | 121,785 |
| 09 Feb 2024 | 1.5910 | 1.6280 | 1.5020 | 1.5130 | 1.5130 | 30,341 |
| 08 Feb 2024 | 1.6020 | 1.6600 | 1.5440 | 1.5460 | 1.5460 | 41,338 |
| 07 Feb 2024 | 1.6410 | 1.6760 | 1.5700 | 1.5970 | 1.5970 | 15,186 |
| 06 Feb 2024 | 1.9875 | 1.9560 | 1.6740 | 1.6800 | 1.6800 | 48,422 |
| 05 Feb 2024 | 2.1275 | 2.1150 | 1.8920 | 1.8970 | 1.8970 | 65,098 |
| 02 Feb 2024 | 2.2350 | 2.2800 | 2.0850 | 2.1225 | 2.1225 | 7,175 |
| 01 Feb 2024 | 2.1325 | 2.1850 | 2.1100 | 2.1925 | 2.1925 | 5,353 |
| 31 Jan 2024 | 2.0650 | 2.1650 | 2.0800 | 2.1425 | 2.1425 | 14,835 |
| 30 Jan 2024 | 2.0600 | 2.0598 | 2.0535 | 2.0550 | 2.0550 | 1,264 |
| 29 Jan 2024 | 2.0020 | 2.1000 | 1.9780 | 2.0800 | 2.0800 | 8,131 |
| 26 Jan 2024 | 2.1775 | 2.2500 | 1.9880 | 2.0355 | 2.0355 | 3,034 |
| 25 Jan 2024 | 1.9400 | 2.0750 | 1.9200 | 2.0200 | 2.0200 | 17,133 |
| 24 Jan 2024 | 2.0490 | 2.0350 | 1.9260 | 1.9610 | 1.9610 | 66,359 |
| 23 Jan 2024 | 2.2500 | 2.2700 | 1.9680 | 2.0200 | 2.0200 | 27,176 |
| 22 Jan 2024 | 2.8850 | 2.9000 | 2.1650 | 2.2300 | 2.2300 | 10,614 |
| 19 Jan 2024 | 3.0000 | 2.9850 | 2.8000 | 2.8600 | 2.8600 | 31,507 |
| 18 Jan 2024 | 3.0350 | 3.0600 | 2.9100 | 2.9875 | 2.9875 | 7,342 |
| 17 Jan 2024 | 2.9175 | 3.0100 | 2.8550 | 3.0100 | 3.0100 | 11,912 |
| 16 Jan 2024 | 3.0650 | 3.0600 | 2.9600 | 2.9875 | 2.9875 | 11,421 |
| 15 Jan 2024 | 3.0200 | 3.0650 | 2.9950 | 3.0300 | 3.0300 | 9,969 |
| 12 Jan 2024 | 3.0950 | 3.1500 | 3.0450 | 3.0750 | 3.0750 | 11,774 |
| 11 Jan 2024 | 3.2300 | 3.2500 | 3.0350 | 3.0600 | 3.0600 | 12,986 |
| 10 Jan 2024 | 3.2550 | 3.3400 | 3.2250 | 3.2450 | 3.2450 | 8,610 |
| 09 Jan 2024 | 3.4350 | 3.3850 | 3.3050 | 3.3475 | 3.3475 | 34,574 |
| 08 Jan 2024 | 3.4550 | 3.4700 | 3.3500 | 3.3925 | 3.3925 | 13,500 |
| 05 Jan 2024 | 3.2200 | 3.3900 | 3.2400 | 3.3675 | 3.3675 | 11,268 |
| 04 Jan 2024 | 3.2250 | 3.3150 | 3.2300 | 3.2800 | 3.2800 | 11,140 |
| 03 Jan 2024 | 3.4450 | 3.4500 | 3.2350 | 3.2850 | 3.2850 | 27,430 |
| 02 Jan 2024 | 3.4150 | 3.4555 | 3.3991 | 3.4250 | 3.4250 | 5,644 |
| 29 Dec 2023 | 3.4200 | 3.3750 | 3.3200 | 3.3475 | 3.3475 | 8,809 |
| 28 Dec 2023 | 3.3225 | 3.4400 | 3.3701 | 3.3925 | 3.3925 | 6,208 |
| 27 Dec 2023 | 3.3175 | 3.4250 | 3.2800 | 3.4000 | 3.4000 | 18,458 |
| 22 Dec 2023 | 3.2100 | 3.3100 | 3.1950 | 3.2650 | 3.2650 | 5,908 |
| 21 Dec 2023 | 3.2700 | 3.2850 | 3.1550 | 3.2150 | 3.2150 | 20,401 |
| 20 Dec 2023 | 3.5275 | 3.5600 | 3.2800 | 3.2950 | 3.2950 | 31,942 |
| 19 Dec 2023 | 3.1925 | 3.4500 | 3.3150 | 3.4300 | 3.4300 | 13,373 |
| 18 Dec 2023 | 3.1425 | 3.2600 | 3.1400 | 3.2150 | 3.2150 | 28,084 |
| 15 Dec 2023 | 3.3625 | 3.4650 | 3.1350 | 3.1675 | 3.1675 | 59,293 |
| 14 Dec 2023 | 3.1725 | 3.4450 | 3.1500 | 3.3525 | 3.3525 | 15,262 |
| 13 Dec 2023 | 3.0750 | 3.1202 | 3.0650 | 3.1075 | 3.1075 | 8,067 |
| 12 Dec 2023 | 3.2650 | 3.2500 | 3.0700 | 3.1075 | 3.1075 | 23,246 |
| 11 Dec 2023 | 3.2550 | 3.2800 | 3.2000 | 3.2350 | 3.2350 | 28,222 |
| 08 Dec 2023 | 3.1025 | 3.2651 | 3.0200 | 3.2250 | 3.2250 | 129,681 |
| 07 Dec 2023 | 3.4850 | 3.3800 | 3.0500 | 3.0900 | 3.0900 | 68,648 |
| 06 Dec 2023 | 3.4750 | 3.5200 | 3.4250 | 3.5025 | 3.5025 | 15,431 |
| 05 Dec 2023 | 3.2800 | 3.4950 | 3.2900 | 3.4750 | 3.4750 | 16,420 |
| 04 Dec 2023 | 3.2300 | 3.4000 | 3.2500 | 3.2750 | 3.2750 | 12,570 |
| 01 Dec 2023 | 3.2350 | 3.2750 | 3.0750 | 3.2450 | 3.2450 | 37,267 |
| *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.