Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,212.07 +982.01 (+1.51%) CMC Crypto 200
1,374.83 -7.83 (-0.57%)
Société Générale Société anonyme (0J6Y.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 12:51PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 0.00 | 22.31 | 21.92 | 22.17 | 22.17 | 880,888 |
| 19 Jun 2024 | 22.43 | 22.51 | 22.00 | 22.07 | 22.07 | 3,936,266 |
| 18 Jun 2024 | 22.50 | 22.86 | 22.25 | 22.38 | 22.38 | 17,505,345 |
| 17 Jun 2024 | 22.15 | 22.58 | 22.03 | 22.46 | 22.46 | 9,781,676 |
| 14 Jun 2024 | 22.64 | 22.77 | 21.67 | 22.13 | 22.13 | 9,987,429 |
| 13 Jun 2024 | 23.65 | 23.43 | 22.75 | 22.88 | 22.88 | 282,259 |
| 12 Jun 2024 | 23.02 | 23.58 | 22.73 | 23.53 | 23.53 | 6,316,144 |
| 11 Jun 2024 | 24.22 | 24.25 | 22.84 | 22.87 | 22.87 | 15,271,541 |
| 10 Jun 2024 | 24.00 | 24.78 | 23.72 | 24.13 | 24.13 | 9,200,280 |
| 07 Jun 2024 | 25.80 | 26.20 | 25.82 | 26.04 | 26.04 | 24,379,657 |
| 06 Jun 2024 | 25.80 | 26.25 | 25.71 | 26.03 | 26.03 | 11,650,816 |
| 05 Jun 2024 | 26.31 | 26.65 | 25.83 | 26.05 | 26.05 | 516,661 |
| 04 Jun 2024 | 26.88 | 27.00 | 26.26 | 26.44 | 26.44 | 20,580,529 |
| 03 Jun 2024 | 27.45 | 27.73 | 26.93 | 27.02 | 27.02 | 5,316,101 |
| 31 May 2024 | 27.42 | 27.58 | 27.21 | 27.44 | 27.44 | 1,773,782 |
| 30 May 2024 | 26.61 | 27.46 | 26.79 | 27.43 | 27.43 | 3,124,594 |
| 29 May 2024 | 27.04 | 27.42 | 26.86 | 27.05 | 27.05 | 242,463 |
| 28 May 2024 | 26.60 | 27.27 | 26.83 | 27.24 | 27.24 | 10,288,615 |
| 28 May 2024 | 0.9 Dividend | |||||
| 24 May 2024 | 27.09 | 27.61 | 26.94 | 27.34 | 26.44 | 3,907,443 |
| 23 May 2024 | 27.41 | 27.59 | 27.08 | 27.45 | 26.54 | 58,066 |
| 22 May 2024 | 27.40 | 27.60 | 27.31 | 27.30 | 26.40 | 12,079,059 |
| 21 May 2024 | 27.30 | 28.25 | 26.89 | 27.38 | 26.48 | 7,761,249 |
| 20 May 2024 | 27.31 | 27.93 | 26.70 | 27.93 | 27.01 | 9,364,391 |
| 17 May 2024 | 27.15 | 27.35 | 27.06 | 27.23 | 26.33 | 9,242,225 |
| 16 May 2024 | 27.43 | 27.60 | 27.17 | 27.26 | 26.36 | 1,361,631 |
| 15 May 2024 | 26.10 | 27.74 | 27.00 | 27.50 | 26.59 | 13,745,721 |
| 14 May 2024 | 26.26 | 27.50 | 26.10 | 27.26 | 26.36 | 9,277,723 |
| 13 May 2024 | 25.92 | 26.69 | 25.76 | 26.22 | 25.35 | 2,635,341 |
| 10 May 2024 | 25.47 | 26.01 | 25.10 | 25.84 | 24.99 | 716,275 |
| 09 May 2024 | 24.95 | 25.27 | 24.80 | 25.27 | 24.44 | 2,334,603 |
| 08 May 2024 | 24.90 | 25.08 | 24.72 | 24.97 | 24.15 | 1,731,387 |
| 07 May 2024 | 24.50 | 24.87 | 24.06 | 24.83 | 24.01 | 32,327,354 |
| 03 May 2024 | 26.75 | 27.35 | 24.12 | 24.34 | 23.54 | 874,589 |
| 02 May 2024 | 25.39 | 25.87 | 25.87 | 25.83 | 24.97 | 681,394 |
| 01 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.59 | - |
| 30 Apr 2024 | 24.81 | 25.77 | 25.18 | 25.42 | 24.59 | 235,022 |
| 29 Apr 2024 | 25.45 | 25.79 | 25.45 | 25.61 | 24.77 | 3,109,810 |
| 26 Apr 2024 | 25.37 | 25.58 | 24.94 | 25.29 | 24.46 | 647,723 |
| 25 Apr 2024 | 25.20 | 25.51 | 24.90 | 25.13 | 24.31 | 3,545,394 |
| 24 Apr 2024 | 25.39 | 25.67 | 25.07 | 25.21 | 24.38 | 671,596 |
| 23 Apr 2024 | 24.50 | 25.49 | 24.90 | 25.40 | 24.57 | 4,350,447 |
| 22 Apr 2024 | 24.97 | 25.13 | 24.60 | 25.07 | 24.25 | 3,342,621 |
| 19 Apr 2024 | 24.40 | 24.86 | 24.35 | 24.78 | 23.96 | 2,665,172 |
| 18 Apr 2024 | 23.89 | 24.72 | 24.01 | 24.65 | 23.84 | 4,962,746 |
| 17 Apr 2024 | 24.15 | 24.73 | 23.90 | 24.24 | 23.44 | 4,621,796 |
| 16 Apr 2024 | 24.57 | 25.13 | 24.20 | 24.28 | 23.49 | 2,778,713 |
| 15 Apr 2024 | 25.92 | 25.98 | 24.93 | 24.94 | 24.12 | 1,362,158 |
| 12 Apr 2024 | 26.19 | 26.55 | 25.08 | 25.65 | 24.81 | 2,979,402 |
| 11 Apr 2024 | 25.55 | 26.24 | 25.00 | 25.24 | 24.40 | 8,971,831 |
| 10 Apr 2024 | 24.98 | 25.43 | 24.82 | 25.18 | 24.35 | 1,249,119 |
| 09 Apr 2024 | 24.98 | 25.25 | 24.85 | 25.01 | 24.19 | 2,506,231 |
| 08 Apr 2024 | 24.40 | 25.24 | 24.87 | 25.09 | 24.26 | 2,625,813 |
| 05 Apr 2024 | 25.08 | 25.67 | 24.88 | 25.01 | 24.19 | 13,953,276 |
| 04 Apr 2024 | 25.00 | 25.57 | 25.30 | 25.47 | 24.63 | 2,620,796 |
| 03 Apr 2024 | 24.85 | 25.30 | 24.85 | 25.24 | 24.41 | 1,403,436 |
| 02 Apr 2024 | 23.60 | 25.02 | 24.60 | 24.83 | 24.01 | 1,237,891 |
| 28 Mar 2024 | 24.22 | 24.81 | 24.09 | 24.77 | 23.96 | 2,464,408 |
| 27 Mar 2024 | 24.17 | 24.43 | 24.01 | 24.25 | 23.45 | 1,077,983 |
| 26 Mar 2024 | 23.94 | 24.36 | 23.83 | 24.23 | 23.43 | 3,521,584 |
| 25 Mar 2024 | 24.33 | 24.39 | 24.06 | 24.08 | 23.29 | 1,545,154 |
| 22 Mar 2024 | 24.27 | 24.80 | 24.43 | 24.54 | 23.73 | 4,046,668 |
| 21 Mar 2024 | 24.20 | 24.55 | 23.92 | 24.44 | 23.64 | 6,113,929 |
| 20 Mar 2024 | 23.97 | 24.17 | 23.84 | 23.98 | 23.19 | 1,403,110 |
| 19 Mar 2024 | 23.71 | 24.23 | 23.57 | 24.03 | 23.24 | 1,168,627 |
| 18 Mar 2024 | 23.75 | 24.02 | 23.57 | 23.73 | 22.95 | 4,379,936 |
| 15 Mar 2024 | 23.39 | 23.89 | 23.33 | 23.80 | 23.02 | 3,010,905 |
| 14 Mar 2024 | 23.69 | 23.84 | 23.28 | 23.44 | 22.67 | 689,407 |
| 13 Mar 2024 | 23.72 | 23.79 | 23.49 | 23.66 | 22.88 | 2,850,889 |
| 12 Mar 2024 | 23.30 | 23.88 | 23.07 | 23.57 | 22.79 | 2,796,259 |
| 11 Mar 2024 | 23.06 | 23.32 | 22.89 | 23.22 | 22.45 | 1,188,147 |
| 08 Mar 2024 | 23.05 | 23.33 | 23.00 | 23.21 | 22.44 | 1,335,099 |
| 07 Mar 2024 | 22.65 | 23.27 | 22.66 | 23.19 | 22.42 | 1,964,066 |
| 06 Mar 2024 | 22.86 | 23.17 | 22.65 | 22.74 | 21.99 | 1,684,658 |
| 05 Mar 2024 | 22.47 | 22.89 | 22.38 | 22.81 | 22.05 | 14,272,396 |
| 04 Mar 2024 | 22.55 | 22.79 | 22.48 | 22.75 | 22.01 | 2,604,515 |
| 01 Mar 2024 | 22.50 | 22.86 | 22.30 | 22.68 | 21.94 | 1,877,448 |
| 29 Feb 2024 | 22.55 | 22.73 | 22.32 | 22.45 | 21.71 | 10,598,487 |
| 28 Feb 2024 | 22.44 | 22.65 | 22.19 | 22.56 | 21.82 | 7,769,424 |
| 27 Feb 2024 | 22.14 | 22.47 | 22.08 | 22.36 | 21.63 | 5,926,315 |
| 26 Feb 2024 | 22.50 | 22.63 | 22.08 | 22.27 | 21.54 | 2,401,345 |
| 23 Feb 2024 | 22.44 | 22.54 | 22.30 | 22.49 | 21.75 | 1,620,915 |
| 22 Feb 2024 | 22.50 | 22.71 | 22.11 | 22.59 | 21.84 | 1,154,165 |
| 21 Feb 2024 | 22.22 | 22.43 | 22.01 | 22.26 | 21.52 | 6,579,699 |
| 20 Feb 2024 | 21.83 | 22.25 | 21.67 | 22.23 | 21.49 | 1,144,784 |
| 19 Feb 2024 | 22.15 | 22.17 | 21.85 | 21.96 | 21.24 | 8,243,328 |
| 16 Feb 2024 | 21.99 | 22.34 | 21.70 | 22.02 | 21.30 | 1,815,928 |
| 15 Feb 2024 | 21.79 | 21.90 | 21.50 | 21.85 | 21.14 | 6,340,801 |
| 14 Feb 2024 | 21.35 | 21.86 | 21.28 | 21.67 | 20.95 | 3,140,422 |
| 13 Feb 2024 | 21.85 | 21.89 | 21.42 | 21.54 | 20.83 | 1,876,864 |
| 12 Feb 2024 | 21.75 | 21.85 | 21.55 | 21.76 | 21.04 | 1,550,826 |
| 09 Feb 2024 | 21.90 | 22.27 | 21.54 | 21.67 | 20.95 | 5,583,606 |
| 08 Feb 2024 | 21.79 | 22.96 | 21.29 | 22.11 | 21.38 | 2,799,382 |
| 07 Feb 2024 | 22.32 | 22.67 | 21.89 | 22.08 | 21.36 | 2,336,660 |
| 06 Feb 2024 | 22.70 | 22.95 | 22.38 | 22.49 | 21.75 | 1,114,055 |
| 05 Feb 2024 | 23.29 | 23.51 | 22.64 | 22.70 | 21.96 | 911,506 |
| 02 Feb 2024 | 22.65 | 23.33 | 23.01 | 23.10 | 22.34 | 1,328,655 |
| 01 Feb 2024 | 23.30 | 24.10 | 22.84 | 22.97 | 22.22 | 2,130,426 |
| 31 Jan 2024 | 23.85 | 24.13 | 23.71 | 23.93 | 23.15 | 721,990 |
| 30 Jan 2024 | 23.70 | 23.93 | 23.65 | 23.83 | 23.05 | 2,096,119 |
| *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.