IEX Group N.V. (IEX.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 11:30AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 27 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 26 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 25 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 100 |
| 24 June 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 17 |
| 21 June 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 20 June 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 19 June 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 31 |
| 18 June 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 17 June 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 14 June 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 184 |
| 13 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 113 |
| 12 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 11 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 10 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 07 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,994 |
| 06 June 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 2,199 |
| 05 June 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 350 |
| 04 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 750 |
| 03 June 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 31 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 30 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 8 |
| 29 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 749 |
| 28 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 150 |
| 27 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 100 |
| 24 May 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 6,150 |
| 23 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 22 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,278 |
| 21 May 2024 | 1.6700 | 1.8000 | 1.6700 | 1.8000 | 1.8000 | 1,011 |
| 20 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 80 |
| 17 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 63 |
| 16 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 15 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,268 |
| 14 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 260 |
| 13 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,000 |
| 10 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 09 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 08 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 07 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 06 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2 |
| 03 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,251 |
| 02 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 4,850 |
| 30 Apr 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 2,398 |
| 29 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 2,750 |
| 26 Apr 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 1,193 |
| 25 Apr 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 2,028 |
| 24 Apr 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,157 |
| 23 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 40 |
| 22 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 2,250 |
| 19 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,476 |
| 18 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 17 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 16 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 461 |
| 15 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,138 |
| 12 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 11 Apr 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 4,702 |
| 10 Apr 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 672 |
| 09 Apr 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 1,199 |
| 08 Apr 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 1,489 |
| 05 Apr 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 11,701 |
| 04 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 23,373 |
| 03 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 02 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 3,100 |
| 28 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 16,754 |
| 27 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 993 |
| 26 Mar 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 23,702 |
| 25 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 22 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 27,200 |
| 21 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 20 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 19 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 244 |
| 18 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 15 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 14 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 53 |
| 13 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 12 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 11 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,305 |
| 08 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1 |
| 07 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 94 |
| 06 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 541 |
| 05 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 04 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 25 |
| 01 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 256 |
| 29 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 358 |
| 28 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 50 |
| 27 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 518 |
| 26 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 27 |
| 23 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 100 |
| 22 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 60 |
| 21 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 20 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,988 |
| 19 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 128 |
| 16 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 11 |
| 15 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,820 |
| 14 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 13 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 12 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 143 |
| 09 Feb 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 280 |
| 08 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 07 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 16 |
| *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.