Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,820.21 +3,430.99 (+5.78%) CMC Crypto 200
1,361.60 +84.62 (+6.62%)
Krones AG (0LQ4.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:41PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 123.80 | 124.20 | 122.00 | 123.50 | 123.50 | 510 |
| 02 May 2024 | 123.70 | 124.40 | 124.00 | 124.50 | 124.50 | 420 |
| 01 May 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 30 Apr 2024 | 126.10 | 126.20 | 123.60 | 123.10 | 123.10 | 2,100 |
| 29 Apr 2024 | 123.70 | 125.40 | 123.60 | 125.30 | 125.30 | 246 |
| 26 Apr 2024 | 123.20 | 124.40 | 122.60 | 124.00 | 124.00 | 559 |
| 25 Apr 2024 | 123.70 | 122.00 | 120.80 | 122.10 | 122.10 | 607 |
| 24 Apr 2024 | 124.00 | 124.60 | 123.20 | 123.60 | 123.60 | 476 |
| 23 Apr 2024 | 124.10 | 124.40 | 123.80 | 124.40 | 124.40 | 1,096 |
| 22 Apr 2024 | 122.50 | 124.20 | 122.60 | 123.00 | 123.00 | 1,794 |
| 19 Apr 2024 | 123.00 | 123.60 | 122.80 | 122.90 | 122.90 | 747 |
| 18 Apr 2024 | 124.30 | 124.40 | 122.80 | 124.10 | 124.10 | 981 |
| 17 Apr 2024 | 123.50 | 124.40 | 123.60 | 124.50 | 124.50 | 618 |
| 16 Apr 2024 | 123.60 | 125.00 | 122.80 | 123.60 | 123.60 | 2,305 |
| 15 Apr 2024 | 128.10 | 128.40 | 126.00 | 126.00 | 126.00 | 3,469 |
| 12 Apr 2024 | 127.80 | 130.20 | 127.80 | 128.40 | 128.40 | 6,248 |
| 11 Apr 2024 | 126.40 | 126.80 | 125.20 | 126.50 | 126.50 | 8,103 |
| 10 Apr 2024 | 126.20 | 126.80 | 125.60 | 126.50 | 126.50 | 596 |
| 09 Apr 2024 | 127.00 | 127.00 | 125.40 | 126.10 | 126.10 | 2,018 |
| 08 Apr 2024 | 127.90 | 128.60 | 127.00 | 127.40 | 127.40 | 1,196 |
| 05 Apr 2024 | 126.10 | 127.40 | 126.00 | 126.80 | 126.80 | 6,644 |
| 04 Apr 2024 | 128.80 | 129.20 | 126.40 | 126.70 | 126.70 | 3,863 |
| 03 Apr 2024 | 126.40 | 128.40 | 124.60 | 128.30 | 128.30 | 6,193 |
| 02 Apr 2024 | 126.50 | 133.00 | 122.70 | 127.10 | 127.10 | 5,447 |
| 28 Mar 2024 | 122.50 | 124.10 | 120.20 | 122.15 | 122.15 | 2,368 |
| 27 Mar 2024 | 123.40 | 123.80 | 123.00 | 123.10 | 123.10 | 2,133 |
| 26 Mar 2024 | 121.85 | 124.00 | 121.95 | 123.75 | 123.75 | 3,194 |
| 25 Mar 2024 | 120.75 | 122.50 | 117.90 | 122.20 | 122.20 | 2,070 |
| 22 Mar 2024 | 119.65 | 120.90 | 119.50 | 120.45 | 120.45 | 3,115 |
| 21 Mar 2024 | 119.70 | 119.80 | 117.45 | 119.55 | 119.55 | 1,208 |
| 20 Mar 2024 | 118.00 | 118.70 | 117.49 | 118.40 | 118.40 | 429 |
| 19 Mar 2024 | 118.05 | 118.50 | 117.40 | 117.70 | 117.70 | 17,457 |
| 18 Mar 2024 | 117.35 | 118.10 | 117.10 | 117.50 | 117.50 | 2,559 |
| 15 Mar 2024 | 117.70 | 118.50 | 117.40 | 117.75 | 117.75 | 2,267 |
| 14 Mar 2024 | 117.45 | 118.20 | 117.00 | 117.85 | 117.85 | 3,959 |
| 13 Mar 2024 | 117.85 | 118.00 | 117.20 | 117.60 | 117.60 | 1,354 |
| 12 Mar 2024 | 115.80 | 118.20 | 116.10 | 118.05 | 118.05 | 2,526 |
| 11 Mar 2024 | 115.30 | 115.80 | 114.80 | 115.60 | 115.60 | 6,849 |
| 08 Mar 2024 | 116.25 | 116.40 | 115.59 | 115.90 | 115.90 | 2,053 |
| 07 Mar 2024 | 114.75 | 116.90 | 115.50 | 116.30 | 116.30 | 1,364 |
| 06 Mar 2024 | 115.85 | 116.20 | 115.00 | 115.45 | 115.45 | 13,983 |
| 05 Mar 2024 | 115.25 | 115.70 | 115.00 | 115.80 | 115.80 | 7,351 |
| 04 Mar 2024 | 114.95 | 115.90 | 114.20 | 115.75 | 115.75 | 7,284 |
| 01 Mar 2024 | 115.40 | 115.60 | 113.40 | 114.80 | 114.80 | 485 |
| 29 Feb 2024 | 111.05 | 114.70 | 112.20 | 114.65 | 114.65 | 4,439 |
| 28 Feb 2024 | 112.65 | 112.30 | 110.90 | 111.20 | 111.20 | 2,382 |
| 27 Feb 2024 | 111.50 | 113.00 | 111.10 | 112.10 | 112.10 | 2,024 |
| 26 Feb 2024 | 113.45 | 113.80 | 111.20 | 111.95 | 111.95 | 4,328 |
| 23 Feb 2024 | 119.05 | 115.95 | 112.40 | 113.10 | 113.10 | 9,771 |
| 22 Feb 2024 | 115.50 | 119.70 | 117.50 | 119.15 | 119.15 | 15,300 |
| 21 Feb 2024 | 115.05 | 116.20 | 114.20 | 114.95 | 114.95 | 3,066 |
| 20 Feb 2024 | 115.60 | 115.80 | 113.90 | 115.60 | 115.60 | 2,174 |
| 19 Feb 2024 | 116.40 | 116.50 | 115.40 | 116.15 | 116.15 | 13,724 |
| 16 Feb 2024 | 115.55 | 116.61 | 114.50 | 116.35 | 116.35 | 2,433 |
| 15 Feb 2024 | 116.70 | 117.30 | 114.98 | 114.80 | 114.80 | 1,402 |
| 14 Feb 2024 | 113.00 | 115.80 | 114.40 | 115.30 | 115.30 | 1,968 |
| 13 Feb 2024 | 114.90 | 114.20 | 112.90 | 113.80 | 113.80 | 1,043 |
| 12 Feb 2024 | 114.85 | 116.70 | 114.20 | 114.80 | 114.80 | 1,854 |
| 09 Feb 2024 | 114.70 | 116.30 | 114.98 | 115.20 | 115.20 | 1,959 |
| 08 Feb 2024 | 114.65 | 115.50 | 114.40 | 115.20 | 115.20 | 1,490 |
| 07 Feb 2024 | 115.40 | 115.70 | 114.49 | 114.80 | 114.80 | 2,198 |
| 06 Feb 2024 | 113.85 | 114.10 | 113.10 | 114.05 | 114.05 | 78,476 |
| 05 Feb 2024 | 116.25 | 116.00 | 113.60 | 113.80 | 113.80 | 33,057 |
| 02 Feb 2024 | 117.05 | 116.91 | 115.50 | 115.80 | 115.80 | 868 |
| 01 Feb 2024 | 115.05 | 116.70 | 115.20 | 115.60 | 115.60 | 4,331 |
| 31 Jan 2024 | 115.00 | 115.70 | 115.00 | 115.10 | 115.10 | 2,406 |
| 30 Jan 2024 | 116.55 | 117.00 | 114.40 | 114.90 | 114.90 | 2,540 |
| 29 Jan 2024 | 116.40 | 117.30 | 116.30 | 116.35 | 116.35 | 8,469 |
| 26 Jan 2024 | 116.55 | 117.08 | 116.50 | 116.90 | 116.90 | 21,749 |
| 25 Jan 2024 | 116.70 | 117.00 | 115.70 | 116.70 | 116.70 | 8,880 |
| 24 Jan 2024 | 117.30 | 117.00 | 114.50 | 116.00 | 116.00 | 2,419 |
| 23 Jan 2024 | 117.20 | 117.50 | 115.80 | 116.50 | 116.50 | 27,383 |
| 22 Jan 2024 | 115.90 | 117.40 | 115.90 | 117.05 | 117.05 | 2,345 |
| 19 Jan 2024 | 115.10 | 116.10 | 114.50 | 115.50 | 115.50 | 19,689 |
| 18 Jan 2024 | 110.25 | 114.90 | 110.60 | 114.80 | 114.80 | 20,704 |
| 17 Jan 2024 | 111.50 | 111.52 | 110.00 | 111.45 | 111.45 | 4,585 |
| 16 Jan 2024 | 111.25 | 112.20 | 110.40 | 112.15 | 112.15 | 4,357 |
| 15 Jan 2024 | 112.10 | 112.40 | 110.80 | 111.35 | 111.35 | 35,441 |
| 12 Jan 2024 | 108.85 | 112.00 | 110.60 | 111.50 | 111.50 | 3,342 |
| 11 Jan 2024 | 110.35 | 112.00 | 109.00 | 110.00 | 110.00 | 1,231 |
| 10 Jan 2024 | 111.15 | 111.30 | 110.30 | 111.25 | 111.25 | 6,106 |
| 09 Jan 2024 | 110.85 | 112.10 | 110.40 | 111.25 | 111.25 | 108,347 |
| 08 Jan 2024 | 108.35 | 110.60 | 108.10 | 110.40 | 110.40 | 8,486 |
| 05 Jan 2024 | 108.85 | 109.00 | 107.20 | 108.50 | 108.50 | 2,832 |
| 04 Jan 2024 | 108.40 | 109.70 | 108.30 | 109.30 | 109.30 | 2,587 |
| 03 Jan 2024 | 111.95 | 112.30 | 107.70 | 108.15 | 108.15 | 3,323 |
| 02 Jan 2024 | 112.45 | 112.70 | 109.70 | 112.45 | 112.45 | 10,924 |
| 29 Dec 2023 | 113.10 | 112.90 | 111.80 | 112.10 | 112.10 | 1,380 |
| 28 Dec 2023 | 112.80 | 113.30 | 112.20 | 112.50 | 112.50 | 2,398 |
| 27 Dec 2023 | 111.50 | 113.10 | 111.10 | 112.85 | 112.85 | 2,849 |
| 22 Dec 2023 | 109.80 | 111.10 | 109.70 | 110.25 | 110.25 | 4,952 |
| 21 Dec 2023 | 108.60 | 110.60 | 107.60 | 110.40 | 110.40 | 3,497 |
| 20 Dec 2023 | 107.85 | 109.30 | 107.90 | 109.00 | 109.00 | 6,798 |
| 19 Dec 2023 | 107.75 | 109.10 | 107.50 | 107.50 | 107.50 | 10,169 |
| 18 Dec 2023 | 106.10 | 108.20 | 103.90 | 107.30 | 107.30 | 19,400 |
| 15 Dec 2023 | 106.85 | 108.10 | 106.60 | 106.80 | 106.80 | 4,115 |
| 14 Dec 2023 | 105.70 | 107.30 | 105.40 | 106.10 | 106.10 | 6,381 |
| 13 Dec 2023 | 104.10 | 104.90 | 103.81 | 104.55 | 104.55 | 3,681 |
| 12 Dec 2023 | 104.45 | 105.40 | 103.60 | 104.00 | 104.00 | 5,372 |
| 11 Dec 2023 | 104.80 | 105.50 | 104.79 | 105.15 | 105.15 | 2,691 |
| *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.