IGO Ltd (IDZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.7140 | 4.7205 | 4.7030 | 4.7185 | 4.7185 | - |
| 16 May 2024 | 4.6285 | 4.6530 | 4.6285 | 4.6520 | 4.6520 | - |
| 15 May 2024 | 4.5855 | 4.5855 | 4.5050 | 4.5515 | 4.5515 | - |
| 14 May 2024 | 4.5550 | 4.5650 | 4.5525 | 4.5525 | 4.5525 | - |
| 13 May 2024 | 4.5880 | 4.5950 | 4.5840 | 4.5840 | 4.5840 | - |
| 10 May 2024 | 4.7570 | 4.7710 | 4.7565 | 4.7565 | 4.7565 | - |
| 09 May 2024 | 4.7460 | 4.7835 | 4.7420 | 4.7835 | 4.7835 | - |
| 08 May 2024 | 4.6985 | 4.7000 | 4.6885 | 4.6885 | 4.6885 | - |
| 07 May 2024 | 4.6950 | 4.7135 | 4.6950 | 4.7130 | 4.7130 | - |
| 06 May 2024 | 4.7605 | 4.7870 | 4.7605 | 4.7820 | 4.7820 | - |
| 03 May 2024 | 4.7565 | 4.8160 | 4.7525 | 4.8160 | 4.8160 | - |
| 02 May 2024 | 4.6445 | 4.7265 | 4.6435 | 4.7265 | 4.7265 | - |
| 30 Apr 2024 | 4.6675 | 4.6675 | 4.6090 | 4.6090 | 4.6090 | - |
| 29 Apr 2024 | 4.3845 | 4.4020 | 4.3845 | 4.4010 | 4.4010 | - |
| 26 Apr 2024 | 4.2390 | 4.2660 | 4.2255 | 4.2515 | 4.2515 | - |
| 25 Apr 2024 | 4.2500 | 4.3080 | 4.2500 | 4.2935 | 4.2935 | - |
| 24 Apr 2024 | 4.2925 | 4.3150 | 4.2925 | 4.3075 | 4.3075 | - |
| 23 Apr 2024 | 4.2585 | 4.3145 | 4.2525 | 4.3145 | 4.3145 | - |
| 22 Apr 2024 | 4.2475 | 4.2755 | 4.2475 | 4.2755 | 4.2755 | - |
| 19 Apr 2024 | 4.1495 | 4.1495 | 4.1010 | 4.1010 | 4.1010 | - |
| 18 Apr 2024 | 4.3020 | 4.3220 | 4.3020 | 4.3160 | 4.3160 | - |
| 17 Apr 2024 | 4.3090 | 4.3595 | 4.3090 | 4.3155 | 4.3155 | - |
| 16 Apr 2024 | 4.3030 | 4.3115 | 4.2805 | 4.2975 | 4.2975 | - |
| 15 Apr 2024 | 4.5175 | 4.5565 | 4.5105 | 4.5105 | 4.5105 | - |
| 12 Apr 2024 | 4.4610 | 4.4625 | 4.4145 | 4.4625 | 4.4625 | - |
| 11 Apr 2024 | 4.4820 | 4.4820 | 4.3880 | 4.4375 | 4.4375 | - |
| 10 Apr 2024 | 4.4700 | 4.4720 | 4.3975 | 4.3975 | 4.3975 | - |
| 09 Apr 2024 | 4.5075 | 4.5215 | 4.5010 | 4.5010 | 4.5010 | - |
| 08 Apr 2024 | 4.3310 | 4.3315 | 4.3120 | 4.3300 | 4.3300 | - |
| 05 Apr 2024 | 4.2815 | 4.3235 | 4.2815 | 4.3235 | 4.3235 | - |
| 04 Apr 2024 | 4.3395 | 4.3715 | 4.3375 | 4.3715 | 4.3715 | - |
| 03 Apr 2024 | 4.2030 | 4.2195 | 4.1980 | 4.2195 | 4.2195 | - |
| 02 Apr 2024 | 4.1990 | 4.2215 | 4.1980 | 4.2215 | 4.2215 | - |
| 28 Mar 2024 | 4.1545 | 4.1600 | 4.1495 | 4.1585 | 4.1585 | - |
| 27 Mar 2024 | 4.0545 | 4.0880 | 4.0545 | 4.0880 | 4.0880 | - |
| 26 Mar 2024 | 4.1215 | 4.1380 | 4.1155 | 4.1380 | 4.1380 | - |
| 25 Mar 2024 | 4.1840 | 4.1935 | 4.1840 | 4.1925 | 4.1925 | - |
| 22 Mar 2024 | 4.2310 | 4.2690 | 4.2305 | 4.2305 | 4.2305 | - |
| 21 Mar 2024 | 4.3300 | 4.3340 | 4.3270 | 4.3340 | 4.3340 | - |
| 20 Mar 2024 | 4.4630 | 4.4910 | 4.4620 | 4.4910 | 4.4910 | - |
| 19 Mar 2024 | 4.5585 | 4.5980 | 4.5520 | 4.5980 | 4.5980 | - |
| 18 Mar 2024 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
| 15 Mar 2024 | 4.4185 | 4.4275 | 4.3695 | 4.3695 | 4.3695 | - |
| 14 Mar 2024 | 4.6280 | 4.6450 | 4.5990 | 4.6040 | 4.6040 | - |
| 13 Mar 2024 | 4.4730 | 4.4805 | 4.4670 | 4.4805 | 4.4805 | - |
| 12 Mar 2024 | 4.5775 | 4.6560 | 4.5750 | 4.6460 | 4.6460 | - |
| 12 Mar 2024 | 0.11 Dividend | |||||
| 11 Mar 2024 | 4.5065 | 4.5065 | 4.4870 | 4.5030 | 4.3930 | - |
| 08 Mar 2024 | 4.6220 | 4.7530 | 4.6220 | 4.7015 | 4.5867 | - |
| 07 Mar 2024 | 4.6170 | 4.6925 | 4.6170 | 4.6830 | 4.5686 | - |
| 06 Mar 2024 | 4.5010 | 4.5640 | 4.5010 | 4.5640 | 4.4525 | - |
| 05 Mar 2024 | 4.5660 | 4.5660 | 4.5025 | 4.5100 | 4.3998 | - |
| 04 Mar 2024 | 4.7885 | 4.8210 | 4.7885 | 4.8200 | 4.7023 | - |
| 01 Mar 2024 | 4.8785 | 4.9630 | 4.8720 | 4.9630 | 4.8418 | - |
| 29 Feb 2024 | 4.7430 | 4.7730 | 4.7045 | 4.7505 | 4.6345 | - |
| 28 Feb 2024 | 4.7750 | 4.8050 | 4.7750 | 4.8005 | 4.6832 | - |
| 27 Feb 2024 | 4.5035 | 4.5110 | 4.5035 | 4.5085 | 4.3984 | - |
| 26 Feb 2024 | 4.4405 | 4.4405 | 4.4335 | 4.4335 | 4.3252 | - |
| 23 Feb 2024 | 4.2780 | 4.2875 | 4.2680 | 4.2875 | 4.1828 | - |
| 22 Feb 2024 | 4.3275 | 4.3520 | 4.3275 | 4.3500 | 4.2437 | - |
| 21 Feb 2024 | 4.1765 | 4.1790 | 4.1760 | 4.1790 | 4.0769 | - |
| 20 Feb 2024 | 4.1370 | 4.1370 | 4.1255 | 4.1255 | 4.0247 | - |
| 19 Feb 2024 | 4.2925 | 4.5230 | 4.2900 | 4.5230 | 4.4125 | - |
| 16 Feb 2024 | 4.4260 | 4.4305 | 4.4045 | 4.4045 | 4.2969 | - |
| 15 Feb 2024 | 4.0610 | 4.1815 | 4.0605 | 4.1790 | 4.0769 | - |
| 14 Feb 2024 | 4.0930 | 4.1160 | 4.0930 | 4.1135 | 4.0130 | - |
| 13 Feb 2024 | 4.1485 | 4.1485 | 4.1285 | 4.1295 | 4.0286 | - |
| 12 Feb 2024 | 4.1485 | 4.1485 | 4.1485 | 4.1485 | 4.0472 | - |
| 09 Feb 2024 | 4.2035 | 4.2200 | 4.2035 | 4.2200 | 4.1169 | - |
| 08 Feb 2024 | 4.2565 | 4.2565 | 4.2480 | 4.2480 | 4.1442 | - |
| 07 Feb 2024 | 4.1695 | 4.1975 | 4.1695 | 4.1840 | 4.0818 | - |
| 06 Feb 2024 | 4.1680 | 4.1680 | 4.0185 | 4.0685 | 3.9691 | - |
| 05 Feb 2024 | 4.0745 | 4.1680 | 4.0605 | 4.1680 | 4.0662 | - |
| 02 Feb 2024 | 4.3095 | 4.3165 | 4.3095 | 4.3165 | 4.2111 | - |
| 01 Feb 2024 | 4.3075 | 4.3075 | 4.3075 | 4.3075 | 4.2023 | - |
| 31 Jan 2024 | 4.4720 | 4.4895 | 4.4665 | 4.4665 | 4.3574 | - |
| 30 Jan 2024 | 4.6060 | 4.6120 | 4.6045 | 4.6120 | 4.4993 | - |
| 29 Jan 2024 | 4.5055 | 4.5305 | 4.5055 | 4.5295 | 4.4189 | - |
| 26 Jan 2024 | 4.4085 | 4.4540 | 4.3985 | 4.3985 | 4.2911 | - |
| 25 Jan 2024 | 4.4110 | 4.4735 | 4.4060 | 4.4440 | 4.3354 | - |
| 24 Jan 2024 | 4.4095 | 4.4280 | 4.4095 | 4.4280 | 4.3198 | - |
| 23 Jan 2024 | 4.2995 | 4.3120 | 4.2920 | 4.2930 | 4.1881 | - |
| 22 Jan 2024 | 4.1380 | 4.1380 | 4.1345 | 4.1365 | 4.0355 | - |
| 19 Jan 2024 | 4.2425 | 4.2740 | 4.2425 | 4.2740 | 4.1696 | - |
| 18 Jan 2024 | 4.2015 | 4.3580 | 4.2015 | 4.3495 | 4.2432 | - |
| 17 Jan 2024 | 4.3915 | 4.3915 | 4.3440 | 4.3440 | 4.2379 | - |
| 16 Jan 2024 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | 4.3769 | - |
| 15 Jan 2024 | 4.5575 | 4.5575 | 4.5330 | 4.5345 | 4.4237 | - |
| 12 Jan 2024 | 4.8080 | 4.8245 | 4.8080 | 4.8080 | 4.6905 | - |
| 11 Jan 2024 | 4.7455 | 4.7480 | 4.6740 | 4.6740 | 4.5598 | - |
| 10 Jan 2024 | 4.6920 | 4.7015 | 4.6900 | 4.6900 | 4.5754 | - |
| 09 Jan 2024 | 5.0900 | 5.0900 | 5.0610 | 5.0700 | 4.9461 | - |
| 08 Jan 2024 | 5.1290 | 5.1580 | 5.1140 | 5.1580 | 5.0320 | - |
| 05 Jan 2024 | 5.1790 | 5.2120 | 5.1650 | 5.1890 | 5.0622 | - |
| 04 Jan 2024 | 5.2780 | 5.2780 | 5.2170 | 5.2170 | 5.0896 | - |
| 03 Jan 2024 | 5.3730 | 5.3730 | 5.3260 | 5.3400 | 5.2096 | - |
| 02 Jan 2024 | 5.5300 | 5.5360 | 5.4820 | 5.4820 | 5.3481 | - |
| 29 Dec 2023 | 5.4980 | 5.4980 | 5.4460 | 5.4500 | 5.3169 | - |
| 28 Dec 2023 | 5.5340 | 5.6470 | 5.5110 | 5.6460 | 5.5081 | - |
| 27 Dec 2023 | 5.5280 | 5.5950 | 5.5160 | 5.5950 | 5.4583 | - |
| *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.