Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,444.41 +63.06 (+0.75%) Bitcoin USD
63,012.12 +1,957.12 (+3.21%) CMC Crypto 200
1,303.27 -54.74 (-4.03%)
Nemetschek SE (0FDT.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 10:10AM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 83.65 | 84.50 | 83.65 | 84.40 | 84.40 | 8,282 |
| 09 May 2024 | 84.85 | 84.65 | 84.10 | 84.30 | 84.30 | 59,338 |
| 08 May 2024 | 84.05 | 85.60 | 84.25 | 85.53 | 85.53 | 13,394 |
| 07 May 2024 | 83.88 | 84.65 | 82.80 | 83.88 | 83.88 | 944 |
| 03 May 2024 | 80.20 | 83.25 | 80.30 | 82.85 | 82.85 | 6,655 |
| 02 May 2024 | 82.65 | 80.90 | 80.01 | 79.82 | 79.82 | 9,435 |
| 01 May 2024 | 83.55 | 83.55 | 83.55 | 84.85 | 84.85 | 3,551 |
| 30 Apr 2024 | 83.22 | 85.50 | 81.90 | 84.85 | 84.85 | 67,102 |
| 29 Apr 2024 | 81.53 | 83.05 | 82.15 | 82.55 | 82.55 | 5,933 |
| 26 Apr 2024 | 82.10 | 83.15 | 81.90 | 82.30 | 82.30 | 11,977 |
| 25 Apr 2024 | 81.72 | 83.40 | 80.90 | 80.70 | 80.70 | 18,273 |
| 24 Apr 2024 | 82.15 | 83.75 | 81.95 | 83.38 | 83.38 | 9,562 |
| 23 Apr 2024 | 81.53 | 82.00 | 80.50 | 81.82 | 81.82 | 24,160 |
| 22 Apr 2024 | 79.88 | 81.35 | 79.55 | 81.18 | 81.18 | 22,313 |
| 19 Apr 2024 | 80.35 | 81.45 | 79.50 | 79.72 | 79.72 | 38,966 |
| 18 Apr 2024 | 84.20 | 84.35 | 81.55 | 81.88 | 81.88 | 59,872 |
| 17 Apr 2024 | 85.07 | 85.91 | 84.24 | 85.68 | 85.68 | 9,875 |
| 16 Apr 2024 | 85.13 | 86.10 | 84.95 | 86.05 | 86.05 | 11,533 |
| 15 Apr 2024 | 84.55 | 87.60 | 83.95 | 86.75 | 86.75 | 9,873 |
| 12 Apr 2024 | 87.38 | 87.50 | 84.70 | 85.82 | 85.82 | 20,139 |
| 11 Apr 2024 | 85.72 | 86.40 | 85.15 | 86.35 | 86.35 | 14,985 |
| 10 Apr 2024 | 87.22 | 87.15 | 84.85 | 86.00 | 86.00 | 17,003 |
| 09 Apr 2024 | 88.50 | 89.45 | 86.65 | 87.47 | 87.47 | 13,725 |
| 08 Apr 2024 | 89.43 | 89.55 | 88.30 | 88.10 | 88.10 | 5,774 |
| 05 Apr 2024 | 87.32 | 89.70 | 86.45 | 88.55 | 88.55 | 208,643 |
| 04 Apr 2024 | 88.20 | 89.20 | 87.40 | 88.40 | 88.40 | 9,415 |
| 03 Apr 2024 | 88.00 | 88.65 | 86.80 | 87.38 | 87.38 | 13,622 |
| 02 Apr 2024 | 91.88 | 92.40 | 87.55 | 87.82 | 87.82 | 51,392 |
| 28 Mar 2024 | 93.00 | 92.54 | 90.90 | 91.40 | 91.40 | 26,210 |
| 27 Mar 2024 | 92.28 | 93.18 | 91.62 | 92.80 | 92.80 | 63,617 |
| 26 Mar 2024 | 90.48 | 92.36 | 90.29 | 91.91 | 91.91 | 41,201 |
| 25 Mar 2024 | 90.03 | 90.84 | 89.28 | 89.68 | 89.68 | 14,174 |
| 22 Mar 2024 | 86.62 | 90.66 | 86.20 | 89.72 | 89.72 | 47,793 |
| 21 Mar 2024 | 85.55 | 88.02 | 81.70 | 86.87 | 86.87 | 221,345 |
| 20 Mar 2024 | 86.62 | 87.34 | 85.98 | 87.13 | 87.13 | 39,777 |
| 19 Mar 2024 | 85.43 | 86.35 | 84.52 | 85.43 | 85.43 | 16,698 |
| 18 Mar 2024 | 84.51 | 86.00 | 83.68 | 85.51 | 85.51 | 76,313 |
| 15 Mar 2024 | 86.03 | 87.16 | 83.30 | 83.56 | 83.56 | 358,463 |
| 14 Mar 2024 | 87.26 | 87.86 | 84.88 | 86.72 | 86.72 | 20,757 |
| 13 Mar 2024 | 88.24 | 88.78 | 87.06 | 87.01 | 87.01 | 20,996 |
| 12 Mar 2024 | 86.83 | 88.06 | 86.12 | 87.03 | 87.03 | 9,016 |
| 11 Mar 2024 | 85.74 | 86.78 | 83.46 | 85.88 | 85.88 | 13,832 |
| 08 Mar 2024 | 88.00 | 88.03 | 87.20 | 87.75 | 87.75 | 10,684 |
| 07 Mar 2024 | 87.52 | 88.18 | 86.34 | 87.63 | 87.63 | 20,110 |
| 06 Mar 2024 | 86.46 | 87.65 | 85.34 | 87.42 | 87.42 | 115,898 |
| 05 Mar 2024 | 88.28 | 88.70 | 85.44 | 85.80 | 85.80 | 16,582 |
| 04 Mar 2024 | 88.41 | 88.89 | 88.14 | 88.63 | 88.63 | 9,298 |
| 01 Mar 2024 | 88.82 | 89.60 | 86.42 | 87.24 | 87.24 | 9,107 |
| 29 Feb 2024 | 87.05 | 88.80 | 86.39 | 88.71 | 88.71 | 50,729 |
| 28 Feb 2024 | 86.64 | 87.06 | 85.42 | 86.66 | 86.66 | 17,963 |
| 27 Feb 2024 | 86.52 | 87.08 | 85.52 | 87.05 | 87.05 | 26,372 |
| 26 Feb 2024 | 87.40 | 88.96 | 86.48 | 88.04 | 88.04 | 28,469 |
| 23 Feb 2024 | 87.71 | 88.16 | 87.22 | 88.06 | 88.06 | 6,720 |
| 22 Feb 2024 | 86.74 | 88.94 | 84.36 | 88.75 | 88.75 | 45,812 |
| 21 Feb 2024 | 84.84 | 85.56 | 84.20 | 85.16 | 85.16 | 8,980 |
| 20 Feb 2024 | 85.70 | 85.94 | 83.78 | 84.73 | 84.73 | 87,416 |
| 19 Feb 2024 | 85.45 | 86.88 | 84.60 | 85.41 | 85.41 | 54,698 |
| 16 Feb 2024 | 86.01 | 86.70 | 85.58 | 86.52 | 86.52 | 16,095 |
| 15 Feb 2024 | 87.69 | 88.30 | 84.42 | 85.04 | 85.04 | 23,603 |
| 14 Feb 2024 | 86.81 | 87.32 | 86.16 | 86.81 | 86.81 | 15,182 |
| 13 Feb 2024 | 87.83 | 88.10 | 84.90 | 86.09 | 86.09 | 115,770 |
| 12 Feb 2024 | 90.62 | 91.26 | 87.78 | 88.41 | 88.41 | 294,900 |
| 09 Feb 2024 | 89.35 | 91.04 | 88.50 | 90.33 | 90.33 | 52,254 |
| 08 Feb 2024 | 85.98 | 90.70 | 85.90 | 89.86 | 89.86 | 55,332 |
| 07 Feb 2024 | 84.77 | 85.38 | 84.20 | 85.10 | 85.10 | 28,700 |
| 06 Feb 2024 | 85.12 | 85.42 | 84.20 | 85.12 | 85.12 | 46,191 |
| 05 Feb 2024 | 85.06 | 86.02 | 83.28 | 84.69 | 84.69 | 20,529 |
| 02 Feb 2024 | 86.89 | 87.00 | 83.54 | 83.56 | 83.56 | 20,886 |
| 01 Feb 2024 | 86.60 | 86.46 | 85.49 | 86.13 | 86.13 | 24,198 |
| 31 Jan 2024 | 85.51 | 87.44 | 85.04 | 85.57 | 85.57 | 24,076 |
| 30 Jan 2024 | 84.92 | 86.98 | 84.70 | 86.05 | 86.05 | 69,526 |
| 29 Jan 2024 | 83.26 | 84.96 | 82.36 | 84.45 | 84.45 | 21,254 |
| 26 Jan 2024 | 85.35 | 87.04 | 83.56 | 83.63 | 83.63 | 17,617 |
| 25 Jan 2024 | 86.21 | 87.16 | 85.72 | 86.93 | 86.93 | 14,918 |
| 24 Jan 2024 | 85.35 | 87.00 | 84.62 | 86.42 | 86.42 | 19,978 |
| 23 Jan 2024 | 85.12 | 86.60 | 84.20 | 85.49 | 85.49 | 171,601 |
| 22 Jan 2024 | 81.55 | 86.22 | 80.04 | 85.88 | 85.88 | 186,755 |
| 19 Jan 2024 | 79.87 | 80.76 | 78.92 | 80.67 | 80.67 | 60,766 |
| 18 Jan 2024 | 77.86 | 80.06 | 77.98 | 79.61 | 79.61 | 15,709 |
| 17 Jan 2024 | 76.34 | 77.28 | 76.20 | 77.21 | 77.21 | 22,500 |
| 16 Jan 2024 | 75.87 | 76.96 | 75.48 | 76.57 | 76.57 | 54,383 |
| 15 Jan 2024 | 76.90 | 77.96 | 75.98 | 76.32 | 76.32 | 27,018 |
| 12 Jan 2024 | 76.16 | 78.46 | 76.04 | 77.47 | 77.47 | 134,239 |
| 11 Jan 2024 | 76.18 | 76.74 | 75.72 | 76.47 | 76.47 | 15,667 |
| 10 Jan 2024 | 75.63 | 75.64 | 74.80 | 75.42 | 75.42 | 8,923 |
| 09 Jan 2024 | 75.20 | 75.34 | 74.22 | 74.40 | 74.40 | 4,484 |
| 08 Jan 2024 | 73.92 | 74.98 | 73.48 | 75.03 | 75.03 | 71,834 |
| 05 Jan 2024 | 73.37 | 74.16 | 73.06 | 73.51 | 73.51 | 16,166 |
| 04 Jan 2024 | 75.11 | 75.84 | 72.90 | 73.92 | 73.92 | 42,213 |
| 03 Jan 2024 | 76.08 | 76.60 | 75.14 | 75.87 | 75.87 | 22,349 |
| 02 Jan 2024 | 78.89 | 79.00 | 76.17 | 76.26 | 76.26 | 20,787 |
| 29 Dec 2023 | 78.19 | 78.56 | 77.74 | 78.52 | 78.52 | 3,570 |
| 28 Dec 2023 | 78.15 | 78.60 | 77.70 | 78.25 | 78.25 | 11,358 |
| 27 Dec 2023 | 77.72 | 78.08 | 77.48 | 77.60 | 77.60 | 66,838 |
| 22 Dec 2023 | 78.21 | 78.56 | 76.74 | 76.96 | 76.96 | 221,000 |
| 21 Dec 2023 | 78.76 | 79.60 | 78.34 | 78.78 | 78.78 | 129,898 |
| 20 Dec 2023 | 79.75 | 80.58 | 78.52 | 78.72 | 78.72 | 117,417 |
| 19 Dec 2023 | 80.18 | 80.90 | 79.94 | 80.90 | 80.90 | 65,427 |
| 18 Dec 2023 | 78.91 | 79.58 | 78.64 | 78.87 | 78.87 | 75,544 |
| 15 Dec 2023 | 78.25 | 79.54 | 77.31 | 79.17 | 79.17 | 56,016 |
| *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.