Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,788.55 -805.10 (-1.25%) CMC Crypto 200
1,327.98 -68.55 (-4.72%)
Ackermans & Van Haaren NV (0GYM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:07PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 156.90 | 160.70 | 156.90 | 158.80 | 158.80 | 2,225 |
| 25 Apr 2024 | 159.15 | 159.80 | 157.89 | 159.15 | 159.15 | 3,460 |
| 24 Apr 2024 | 160.90 | 161.37 | 159.49 | 160.70 | 160.70 | 7,539 |
| 23 Apr 2024 | 159.75 | 160.70 | 158.80 | 160.30 | 160.30 | 11,629 |
| 22 Apr 2024 | 159.05 | 160.80 | 157.20 | 159.35 | 159.35 | 4,264 |
| 19 Apr 2024 | 158.90 | 160.10 | 157.00 | 158.70 | 158.70 | 2,872 |
| 18 Apr 2024 | 157.25 | 159.20 | 156.80 | 156.90 | 156.90 | 6,346 |
| 17 Apr 2024 | 156.00 | 158.60 | 154.70 | 158.50 | 158.50 | 4,002 |
| 16 Apr 2024 | 157.05 | 159.20 | 155.30 | 156.30 | 156.30 | 3,903 |
| 15 Apr 2024 | 158.60 | 159.30 | 157.40 | 159.05 | 159.05 | 1,503 |
| 12 Apr 2024 | 157.75 | 160.70 | 156.60 | 157.85 | 157.85 | 1,802 |
| 11 Apr 2024 | 159.85 | 161.20 | 155.20 | 156.70 | 156.70 | 9,075 |
| 10 Apr 2024 | 161.35 | 162.90 | 159.90 | 161.55 | 161.55 | 3,730 |
| 09 Apr 2024 | 160.80 | 162.00 | 159.70 | 160.30 | 160.30 | 4,122 |
| 08 Apr 2024 | 160.20 | 161.40 | 160.10 | 159.75 | 159.75 | 3,028 |
| 05 Apr 2024 | 163.05 | 164.80 | 159.60 | 161.75 | 161.75 | 2,905 |
| 04 Apr 2024 | 161.75 | 163.80 | 160.70 | 162.00 | 162.00 | 5,471 |
| 03 Apr 2024 | 160.80 | 161.90 | 160.40 | 160.90 | 160.90 | 2,994 |
| 02 Apr 2024 | 162.00 | 163.80 | 160.59 | 163.45 | 163.45 | 4,048 |
| 28 Mar 2024 | 160.60 | 162.02 | 159.60 | 160.90 | 160.90 | 2,385 |
| 27 Mar 2024 | 160.00 | 160.90 | 158.90 | 160.40 | 160.40 | 980 |
| 26 Mar 2024 | 159.05 | 160.00 | 158.90 | 159.15 | 159.15 | 2,512 |
| 25 Mar 2024 | 158.30 | 159.40 | 157.40 | 158.80 | 158.80 | 2,593 |
| 22 Mar 2024 | 159.65 | 160.30 | 158.20 | 160.40 | 160.40 | 2,323 |
| 21 Mar 2024 | 158.20 | 160.30 | 158.40 | 159.65 | 159.65 | 2,287 |
| 20 Mar 2024 | 156.60 | 158.00 | 156.00 | 156.20 | 156.20 | 2,238 |
| 19 Mar 2024 | 157.05 | 158.10 | 156.40 | 156.70 | 156.70 | 1,993 |
| 18 Mar 2024 | 156.50 | 157.80 | 155.00 | 155.85 | 155.85 | 1,364 |
| 15 Mar 2024 | 157.05 | 157.70 | 155.20 | 157.25 | 157.25 | 4,603 |
| 14 Mar 2024 | 159.55 | 160.60 | 156.99 | 160.00 | 160.00 | 2,095 |
| 13 Mar 2024 | 159.65 | 160.90 | 158.70 | 159.15 | 159.15 | 4,317 |
| 12 Mar 2024 | 160.90 | 161.70 | 158.90 | 160.00 | 160.00 | 5,864 |
| 11 Mar 2024 | 160.10 | 161.70 | 158.80 | 159.85 | 159.85 | 6,012 |
| 08 Mar 2024 | 158.40 | 161.00 | 158.70 | 158.80 | 158.80 | 5,031 |
| 07 Mar 2024 | 154.70 | 158.40 | 153.40 | 158.10 | 158.10 | 2,340 |
| 06 Mar 2024 | 155.05 | 156.10 | 154.90 | 155.05 | 155.05 | 1,665 |
| 05 Mar 2024 | 155.05 | 156.10 | 153.80 | 154.80 | 154.80 | 1,567 |
| 04 Mar 2024 | 158.40 | 158.40 | 154.80 | 157.25 | 157.25 | 4,674 |
| 01 Mar 2024 | 155.25 | 158.30 | 154.00 | 157.45 | 157.45 | 4,832 |
| 29 Feb 2024 | 155.65 | 159.20 | 153.50 | 156.50 | 156.50 | 4,034 |
| 28 Feb 2024 | 155.05 | 155.00 | 154.10 | 154.80 | 154.80 | 2,572 |
| 27 Feb 2024 | 156.00 | 157.00 | 154.10 | 155.45 | 155.45 | 1,829 |
| 26 Feb 2024 | 156.90 | 158.20 | 155.70 | 157.15 | 157.15 | 2,750 |
| 23 Feb 2024 | 157.25 | 157.52 | 156.30 | 157.25 | 157.25 | 2,737 |
| 22 Feb 2024 | 156.40 | 158.10 | 156.40 | 157.25 | 157.25 | 2,807 |
| 21 Feb 2024 | 155.15 | 156.30 | 154.20 | 155.25 | 155.25 | 2,442 |
| 20 Feb 2024 | 156.70 | 157.50 | 155.19 | 156.10 | 156.10 | 5,948 |
| 19 Feb 2024 | 156.40 | 157.60 | 154.90 | 156.40 | 156.40 | 3,411 |
| 16 Feb 2024 | 157.85 | 159.20 | 156.59 | 158.70 | 158.70 | 3,412 |
| 15 Feb 2024 | 157.05 | 158.20 | 156.80 | 157.35 | 157.35 | 4,006 |
| 14 Feb 2024 | 157.25 | 158.60 | 156.60 | 157.45 | 157.45 | 2,051 |
| 13 Feb 2024 | 159.05 | 160.40 | 157.00 | 159.25 | 159.25 | 8,804 |
| 12 Feb 2024 | 156.10 | 159.41 | 156.40 | 158.00 | 158.00 | 3,027 |
| 09 Feb 2024 | 157.05 | 158.10 | 156.70 | 157.35 | 157.35 | 3,869 |
| 08 Feb 2024 | 157.05 | 158.10 | 156.80 | 157.55 | 157.55 | 4,054 |
| 07 Feb 2024 | 158.00 | 159.10 | 156.80 | 158.40 | 158.40 | 3,486 |
| 06 Feb 2024 | 157.35 | 158.00 | 156.80 | 157.65 | 157.65 | 3,666 |
| 05 Feb 2024 | 154.50 | 158.40 | 153.20 | 156.10 | 156.10 | 7,142 |
| 02 Feb 2024 | 154.60 | 156.30 | 154.19 | 155.55 | 155.55 | 3,400 |
| 01 Feb 2024 | 154.70 | 155.90 | 153.60 | 154.20 | 154.20 | 3,721 |
| 31 Jan 2024 | 155.45 | 155.66 | 154.50 | 155.25 | 155.25 | 2,577 |
| 30 Jan 2024 | 155.45 | 156.80 | 154.50 | 156.00 | 156.00 | 2,602 |
| 29 Jan 2024 | 157.85 | 158.40 | 154.60 | 156.30 | 156.30 | 8,367 |
| 26 Jan 2024 | 156.70 | 158.10 | 156.60 | 156.50 | 156.50 | 8,271 |
| 25 Jan 2024 | 155.85 | 156.50 | 154.30 | 155.55 | 155.55 | 2,031 |
| 24 Jan 2024 | 155.05 | 156.10 | 153.00 | 154.90 | 154.90 | 3,583 |
| 23 Jan 2024 | 155.75 | 155.90 | 153.80 | 154.70 | 154.70 | 2,171 |
| 22 Jan 2024 | 152.40 | 155.00 | 152.20 | 154.90 | 154.90 | 3,318 |
| 19 Jan 2024 | 154.00 | 154.70 | 152.60 | 154.10 | 154.10 | 3,615 |
| 18 Jan 2024 | 153.35 | 154.40 | 153.30 | 153.45 | 153.45 | 3,725 |
| 17 Jan 2024 | 155.55 | 156.90 | 152.90 | 154.20 | 154.20 | 4,105 |
| 16 Jan 2024 | 157.05 | 158.30 | 155.89 | 156.30 | 156.30 | 4,022 |
| 15 Jan 2024 | 157.80 | 158.30 | 157.00 | 158.10 | 158.10 | 4,237 |
| 12 Jan 2024 | 156.00 | 157.80 | 154.70 | 156.60 | 156.60 | 4,943 |
| 11 Jan 2024 | 157.25 | 157.70 | 155.69 | 157.05 | 157.05 | 4,558 |
| 10 Jan 2024 | 158.90 | 159.70 | 156.19 | 158.40 | 158.40 | 3,638 |
| 09 Jan 2024 | 159.65 | 160.40 | 158.20 | 159.05 | 159.05 | 3,507 |
| 08 Jan 2024 | 158.30 | 159.30 | 157.60 | 158.40 | 158.40 | 1,989 |
| 05 Jan 2024 | 158.60 | 159.00 | 157.50 | 158.40 | 158.40 | 1,994 |
| 04 Jan 2024 | 156.80 | 159.20 | 155.80 | 157.55 | 157.55 | 3,450 |
| 03 Jan 2024 | 160.00 | 161.00 | 156.90 | 159.85 | 159.85 | 2,692 |
| 02 Jan 2024 | 159.15 | 160.40 | 157.80 | 159.65 | 159.65 | 4,079 |
| 29 Dec 2023 | 158.70 | 159.70 | 157.70 | 158.70 | 158.70 | 2,042 |
| 28 Dec 2023 | 159.05 | 159.40 | 158.10 | 159.25 | 159.25 | 2,618 |
| 27 Dec 2023 | 158.00 | 159.50 | 157.50 | 158.40 | 158.40 | 2,206 |
| 22 Dec 2023 | 156.80 | 158.50 | 157.30 | 157.25 | 157.25 | 2,364 |
| 21 Dec 2023 | 157.65 | 157.20 | 155.30 | 156.70 | 156.70 | 10,633 |
| 20 Dec 2023 | 155.75 | 157.50 | 155.40 | 156.40 | 156.40 | 16,308 |
| 19 Dec 2023 | 155.05 | 156.60 | 154.30 | 155.45 | 155.45 | 3,302 |
| 18 Dec 2023 | 158.00 | 159.10 | 154.90 | 156.80 | 156.80 | 20,052 |
| 15 Dec 2023 | 157.35 | 158.10 | 156.50 | 157.75 | 157.75 | 16,796 |
| 14 Dec 2023 | 155.05 | 156.90 | 153.50 | 156.10 | 156.10 | 16,970 |
| 13 Dec 2023 | 154.80 | 155.80 | 153.50 | 154.40 | 154.40 | 12,003 |
| 12 Dec 2023 | 154.00 | 154.90 | 152.80 | 153.85 | 153.85 | 6,050 |
| 11 Dec 2023 | 154.80 | 154.80 | 153.40 | 154.20 | 154.20 | 2,923 |
| 08 Dec 2023 | 153.15 | 154.80 | 151.90 | 152.70 | 152.70 | 4,421 |
| 07 Dec 2023 | 154.00 | 154.10 | 152.30 | 153.65 | 153.65 | 2,076 |
| 06 Dec 2023 | 152.90 | 154.50 | 152.80 | 153.35 | 153.35 | 3,826 |
| 05 Dec 2023 | 151.25 | 152.61 | 150.30 | 151.35 | 151.35 | 16,015 |
| 04 Dec 2023 | 151.65 | 152.50 | 151.00 | 152.10 | 152.10 | 2,872 |
| *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.