Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,817.54
-2,957.89(-4.64%)
CMC Crypto 200
1,293.05
-46.01(-3.44%)

Fuchs SE (0LCR.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

43.79

+0.43

(+0.99%)

At close: 05:13PM BST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	41.82	43.90	41.36	43.79	43.79	43,426
29 Apr 2024	43.90	43.94	42.62	43.37	43.37	115,612
26 Apr 2024	44.10	44.42	44.00	44.33	44.33	7,871
25 Apr 2024	43.82	44.20	43.52	43.90	43.90	16,942
24 Apr 2024	44.12	44.52	44.02	44.24	44.24	9,749
23 Apr 2024	43.66	44.12	43.66	43.93	43.93	6,634
22 Apr 2024	44.48	44.54	44.18	44.18	44.18	14,533
19 Apr 2024	44.12	44.52	43.96	44.30	44.30	28,846
18 Apr 2024	44.74	44.74	44.28	44.44	44.44	26,162
17 Apr 2024	44.62	44.98	44.62	44.84	44.84	23,812
16 Apr 2024	44.90	44.94	44.50	44.85	44.85	40,865
15 Apr 2024	45.42	45.82	45.42	45.66	45.66	17,129
12 Apr 2024	46.66	46.66	46.00	46.11	46.11	34,941
11 Apr 2024	46.46	46.46	45.76	45.98	45.98	42,697
10 Apr 2024	46.32	46.44	45.70	46.34	46.34	19,558
09 Apr 2024	46.08	46.34	45.88	46.10	46.10	6,801
08 Apr 2024	46.70	47.00	46.14	46.94	46.94	19,921
05 Apr 2024	46.06	46.86	45.90	46.31	46.31	27,924
04 Apr 2024	46.20	46.40	45.98	46.20	46.20	14,405
03 Apr 2024	45.62	46.20	45.48	45.65	45.65	4,953
02 Apr 2024	46.60	46.60	45.64	45.92	45.92	8,967
28 Mar 2024	46.00	46.00	45.64	45.68	45.68	24,237
27 Mar 2024	45.42	46.12	45.30	45.67	45.67	8,981
26 Mar 2024	45.90	46.12	45.52	45.98	45.98	49,828
25 Mar 2024	45.56	46.62	45.56	46.03	46.03	22,170
22 Mar 2024	45.50	45.80	45.05	45.78	45.78	61,969
21 Mar 2024	44.44	45.38	44.28	44.84	44.84	28,047
20 Mar 2024	43.32	43.83	43.10	43.10	43.10	5,318
19 Mar 2024	42.66	43.18	42.36	42.36	42.36	4,982
18 Mar 2024	42.68	42.96	42.14	42.47	42.47	6,142
15 Mar 2024	43.60	43.66	42.66	42.84	42.84	122,491
14 Mar 2024	43.02	43.30	42.98	43.14	43.14	154,248
13 Mar 2024	42.92	43.56	42.40	42.78	42.78	15,886
12 Mar 2024	40.80	44.18	40.26	43.28	43.28	131,944
11 Mar 2024	41.44	41.44	40.90	41.00	41.00	12,042
08 Mar 2024	41.20	41.52	41.06	41.09	41.09	134,156
07 Mar 2024	40.76	41.28	40.76	41.03	41.03	2,946
06 Mar 2024	40.36	40.88	40.26	40.45	40.45	8,026
05 Mar 2024	39.90	40.32	39.90	40.12	40.12	5,138
04 Mar 2024	40.18	40.32	39.66	40.12	40.12	3,778
01 Mar 2024	39.90	40.42	39.88	40.20	40.20	13,600
29 Feb 2024	39.92	40.18	39.34	39.40	39.40	18,859
28 Feb 2024	39.84	39.96	39.70	39.93	39.93	1,337
27 Feb 2024	40.90	40.92	40.35	40.38	40.38	218,471
26 Feb 2024	41.22	41.30	40.82	41.30	41.30	5,019
23 Feb 2024	41.16	41.50	40.96	41.24	41.24	6,885
22 Feb 2024	41.56	41.88	41.16	41.24	41.24	3,199
21 Feb 2024	41.20	41.36	40.94	41.14	41.14	32,060
20 Feb 2024	41.30	41.38	41.14	41.26	41.26	7,518
19 Feb 2024	41.18	41.60	41.02	41.20	41.20	29,894
16 Feb 2024	41.24	41.60	41.20	41.39	41.39	2,505
15 Feb 2024	40.98	41.22	40.98	41.12	41.12	2,789
14 Feb 2024	40.02	40.84	39.96	40.55	40.55	11,074
13 Feb 2024	39.60	39.92	39.20	39.75	39.75	38,623
12 Feb 2024	39.86	40.06	39.70	39.99	39.99	49,734
09 Feb 2024	40.02	40.06	39.68	39.87	39.87	10,616
08 Feb 2024	39.80	39.92	39.48	39.76	39.76	33,590
07 Feb 2024	39.90	39.96	39.56	39.63	39.63	40,476
06 Feb 2024	40.00	40.00	39.62	39.74	39.74	131,233
05 Feb 2024	40.16	40.18	39.88	39.95	39.95	15,117
02 Feb 2024	40.80	40.88	40.34	40.53	40.53	6,792
01 Feb 2024	40.54	40.94	40.54	40.70	40.70	374,998
31 Jan 2024	41.28	41.38	40.80	41.03	41.03	10,934
30 Jan 2024	41.00	41.56	40.92	41.56	41.56	16,871
29 Jan 2024	41.30	41.56	41.00	41.28	41.28	89,212
26 Jan 2024	41.56	41.68	41.36	41.38	41.38	15,360
25 Jan 2024	40.96	41.14	40.78	40.97	40.97	43,364
24 Jan 2024	40.78	40.96	40.46	40.67	40.67	9,783
23 Jan 2024	40.74	41.04	40.08	40.72	40.72	33,407
22 Jan 2024	41.40	41.40	40.42	40.78	40.78	196,251
19 Jan 2024	40.94	40.98	40.84	40.84	40.84	32,301
18 Jan 2024	40.52	40.80	40.42	40.70	40.70	18,317
17 Jan 2024	40.50	40.58	40.02	40.28	40.28	8,963
16 Jan 2024	40.82	40.82	40.16	40.32	40.32	9,803
15 Jan 2024	40.64	40.83	40.46	40.63	40.63	18,478
12 Jan 2024	40.60	40.90	40.04	40.64	40.64	25,407
11 Jan 2024	39.82	40.20	39.82	40.01	40.01	24,486
10 Jan 2024	39.30	39.64	39.26	39.49	39.49	5,693
09 Jan 2024	38.86	39.36	38.66	38.87	38.87	46,118
08 Jan 2024	38.54	38.72	38.14	38.36	38.36	6,345
05 Jan 2024	39.12	39.12	38.46	38.59	38.59	4,741
04 Jan 2024	39.52	39.52	39.24	39.50	39.50	16,370
03 Jan 2024	40.30	40.40	39.50	39.85	39.85	11,674
02 Jan 2024	40.46	40.54	40.06	40.42	40.42	28,385
29 Dec 2023	40.52	40.52	40.38	40.38	40.38	666
28 Dec 2023	40.32	40.50	40.32	40.40	40.40	5,554
27 Dec 2023	40.48	40.58	40.26	40.48	40.48	72,261
22 Dec 2023	40.18	40.26	39.92	40.14	40.14	9,339
21 Dec 2023	40.42	40.76	39.96	40.11	40.11	8,510
20 Dec 2023	40.16	40.40	39.58	40.34	40.34	14,136
19 Dec 2023	40.04	40.40	39.82	39.98	39.98	22,791
18 Dec 2023	39.80	39.96	39.60	39.65	39.65	30,481
15 Dec 2023	39.72	39.86	39.24	39.49	39.49	13,226
14 Dec 2023	39.78	40.20	39.64	39.85	39.85	5,664
13 Dec 2023	39.70	39.70	39.30	39.49	39.49	206,011
12 Dec 2023	39.90	40.00	39.34	39.40	39.40	16,447
11 Dec 2023	39.60	39.86	39.35	39.61	39.61	27,032
08 Dec 2023	39.28	39.72	39.18	39.52	39.52	93,455
07 Dec 2023	38.26	39.12	38.26	39.10	39.10	26,519
06 Dec 2023	37.98	38.68	37.98	38.41	38.41	11,287
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,817.54-2,957.89(-4.64%)

CMC Crypto 2001,293.05-46.01(-3.44%)

Fuchs SE (0LCR.IL)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,817.54
-2,957.89(-4.64%)

CMC Crypto 200
1,293.05
-46.01(-3.44%)