Singapore markets closed

Engie SA (0LD0.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
13.20-0.44 (-3.21%)
At close: 05:37PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202413.5013.5913.0913.2013.204,745,598
13 Jun 202413.9713.9813.5513.6413.642,530,321
12 Jun 202414.3014.3813.9814.0514.052,393,316
11 Jun 202414.5314.6513.9914.1914.192,816,420
10 Jun 202414.6715.0114.2714.4114.41777,825
07 Jun 202415.2815.4014.8414.9614.966,246,387
06 Jun 202415.4915.6015.4015.4615.46271,768
05 Jun 202415.5515.6515.4015.4915.49844,383
04 Jun 202415.5515.5715.4415.4615.468,053,005
03 Jun 202415.5815.6915.2715.5215.52549,196
31 May 202415.4115.5415.2715.4815.487,443,943
30 May 202415.3015.4115.3015.3715.372,261,134
29 May 202415.4015.5715.3115.3615.36415,822
28 May 202415.5215.6215.3915.4515.45496,347
24 May 202415.3815.5715.3315.4415.44153,094
23 May 202415.6415.7715.4515.4915.49444,965
22 May 202415.6915.7515.5215.6315.63858,785
21 May 202415.5515.6515.4715.5715.573,730,279
20 May 202415.7015.9015.6115.6515.652,404,561
17 May 202415.5015.8315.4015.7915.79282,547
16 May 202415.3115.9715.7115.7715.773,922,923
15 May 202415.7015.9215.6915.8715.8726,966,212
14 May 202415.6715.8515.6015.7815.7843,885,655
13 May 202415.8015.9415.6515.6915.693,205,182
10 May 202415.6415.9315.6015.8215.8233,663,542
09 May 202415.5515.7415.5215.7215.7222,470,771
08 May 202415.5015.7315.5215.6815.681,724,330
07 May 202415.2815.4815.2615.4115.4116,693,637
03 May 202415.2215.3715.1215.1715.171,078,257
02 May 202415.3315.2815.2115.2615.262,924,595
02 May 20241.43 Dividend
01 May 202416.2716.2716.2716.2614.83113,554
30 Apr 202416.3716.4316.0016.2614.833,987,427
29 Apr 202416.2016.3216.1616.3014.863,708,658
26 Apr 202416.1016.2016.0216.1014.698,781,598
25 Apr 202416.1016.1115.9816.0214.6111,941,122
24 Apr 202416.0016.1315.9116.0614.6519,349,351
23 Apr 202415.9916.1015.8816.0514.6328,241,955
22 Apr 202415.9716.0915.7915.9814.5715,521,337
19 Apr 202415.8515.9515.7315.9214.522,862,700
18 Apr 202415.6515.9415.7415.8614.465,811,570
17 Apr 202415.6615.8115.5615.7314.344,600,153
16 Apr 202415.6715.8415.5615.7214.3413,475,499
15 Apr 202415.8116.0815.7415.7714.397,633,804
12 Apr 202415.7315.9115.5215.8614.468,103,518
11 Apr 202415.7015.7815.5615.6214.251,922,474
10 Apr 202415.7815.9015.5215.6514.2814,195,974
09 Apr 202415.5915.7815.4715.7314.348,945,033
08 Apr 202415.4015.6615.3115.5814.213,851,955
05 Apr 202415.6015.6915.3515.4114.057,206,935
04 Apr 202415.6515.6815.4615.6014.231,089,017
03 Apr 202415.5715.6915.5515.5614.202,309,493
02 Apr 202415.4815.6015.3515.5514.1812,654,948
28 Mar 202415.7415.7515.4415.4814.123,379,825
27 Mar 202415.6015.6615.4515.6314.264,129,978
26 Mar 202415.5315.6315.4015.5014.142,634,197
25 Mar 202415.4115.5415.3215.5414.181,971,958
22 Mar 202415.3515.4915.3315.4014.051,185,971
21 Mar 202415.5015.5615.3115.3514.001,876,303
20 Mar 202415.4515.4715.3515.4414.081,407,042
19 Mar 202415.3615.4215.2315.3914.044,790,222
18 Mar 202415.3015.4415.2315.3213.982,252,219
15 Mar 202415.1015.4915.1915.4114.062,476,258
14 Mar 202415.3015.4115.0315.2913.942,754,818
13 Mar 202415.1915.3015.0615.1413.812,843,523
12 Mar 202415.4515.3415.1415.2013.873,061,322
11 Mar 202415.2515.3415.1415.2113.873,076,287
08 Mar 202415.5015.4015.1715.2413.903,099,044
07 Mar 202415.1215.4015.0415.3213.972,435,027
06 Mar 202415.0715.3014.9015.1713.833,308,084
05 Mar 202414.7315.0314.5814.9813.678,036,966
04 Mar 202414.6514.7714.6114.6913.401,711,091
01 Mar 202414.9514.9614.6314.7213.423,816,675
29 Feb 202414.8214.9314.7114.9013.594,612,046
28 Feb 202414.7914.8614.5914.8113.514,717,929
27 Feb 202414.5614.7714.5314.7313.438,871,107
26 Feb 202414.8814.9514.5614.6413.352,020,964
23 Feb 202414.8014.9614.6914.9013.592,901,911
22 Feb 202414.8014.9814.4414.8213.526,592,837
21 Feb 202414.5714.6014.3614.5313.257,670,881
20 Feb 202414.3914.5114.1914.4513.183,204,167
19 Feb 202414.6314.4814.2414.3113.054,593,948
16 Feb 202414.5814.6014.2714.3513.092,591,746
15 Feb 202414.5014.5514.2614.4913.214,719,338
14 Feb 202414.4514.5014.2314.3913.125,827,949
13 Feb 202414.3514.4614.2014.2913.0411,591,324
12 Feb 202414.3014.3914.0114.2813.035,263,919
09 Feb 202414.3414.4814.0014.1112.879,338,249
08 Feb 202414.4814.5214.3514.4013.133,937,319
07 Feb 202414.8014.8014.4514.4513.184,704,425
06 Feb 202414.8614.8214.5414.6513.364,538,004
05 Feb 202414.6214.8914.5414.7213.425,004,290
02 Feb 202414.8814.8514.6014.6913.401,828,171
01 Feb 202414.7814.9014.6314.6913.392,884,291
31 Jan 202414.9514.8914.6714.7713.472,707,630
30 Jan 202414.9014.8314.5914.8113.514,237,417
29 Jan 202414.7414.7914.5114.6913.404,057,584
26 Jan 202415.2315.2714.5314.5913.317,425,263
25 Jan 202415.2615.3615.0515.1513.822,668,875
24 Jan 202415.3915.4715.1315.2413.904,361,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...