Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,322.10 -1,228.20 (-2.00%) CMC Crypto 200
1,257.97 -25.86 (-2.01%)
Heidelberg Materials AG (0MG2.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00 | 97.20 | 95.80 | 96.55 | 96.55 | 5,587 |
| 27 Jun 2024 | 95.03 | 97.04 | 94.98 | 96.43 | 96.43 | 9,852 |
| 26 Jun 2024 | 95.16 | 95.30 | 93.98 | 94.99 | 94.99 | 38,369 |
| 25 Jun 2024 | 94.84 | 96.66 | 93.60 | 94.39 | 94.39 | 12,427 |
| 24 Jun 2024 | 94.42 | 96.58 | 93.74 | 96.06 | 96.06 | 15,170 |
| 21 Jun 2024 | 95.49 | 95.64 | 92.90 | 94.16 | 94.16 | 36,642 |
| 20 Jun 2024 | 96.46 | 97.62 | 95.44 | 95.69 | 95.69 | 15,539 |
| 19 Jun 2024 | 96.03 | 96.40 | 95.86 | 96.04 | 96.04 | 205,540 |
| 18 Jun 2024 | 97.63 | 97.80 | 95.80 | 95.92 | 95.92 | 7,493 |
| 17 Jun 2024 | 95.79 | 96.52 | 95.40 | 96.15 | 96.15 | 7,344 |
| 14 Jun 2024 | 97.12 | 97.30 | 95.14 | 95.71 | 95.71 | 43,250 |
| 13 Jun 2024 | 98.96 | 99.14 | 96.66 | 96.91 | 96.91 | 37,683 |
| 12 Jun 2024 | 96.95 | 99.36 | 95.16 | 99.21 | 99.21 | 29,433 |
| 11 Jun 2024 | 95.77 | 96.22 | 94.76 | 95.22 | 95.22 | 21,271 |
| 10 Jun 2024 | 95.16 | 96.42 | 94.42 | 95.69 | 95.69 | 216,676 |
| 07 Jun 2024 | 95.26 | 96.36 | 94.52 | 96.07 | 96.07 | 11,304 |
| 06 Jun 2024 | 95.28 | 95.72 | 94.26 | 95.09 | 95.09 | 35,247 |
| 05 Jun 2024 | 94.77 | 95.38 | 94.08 | 94.39 | 94.39 | 9,991 |
| 04 Jun 2024 | 95.76 | 96.42 | 93.72 | 94.34 | 94.34 | 20,380 |
| 03 Jun 2024 | 96.93 | 98.40 | 95.76 | 96.01 | 96.01 | 510,581 |
| 31 May 2024 | 96.79 | 97.68 | 95.50 | 95.76 | 95.76 | 224,483 |
| 30 May 2024 | 96.22 | 97.24 | 95.70 | 97.00 | 97.00 | 9,194 |
| 29 May 2024 | 98.14 | 98.26 | 96.24 | 96.87 | 96.87 | 1,474,910 |
| 28 May 2024 | 99.93 | 100.35 | 97.82 | 98.34 | 98.34 | 9,638 |
| 24 May 2024 | 98.56 | 99.84 | 97.56 | 99.43 | 99.43 | 314,798 |
| 23 May 2024 | 97.68 | 99.56 | 96.58 | 98.92 | 98.92 | 237,974 |
| 22 May 2024 | 97.68 | 97.96 | 96.96 | 97.39 | 97.39 | 657,819 |
| 21 May 2024 | 98.23 | 99.06 | 97.38 | 97.52 | 97.52 | 54,311 |
| 20 May 2024 | 98.13 | 98.92 | 98.00 | 98.50 | 98.50 | 499,167 |
| 17 May 2024 | 96.83 | 98.48 | 96.70 | 98.41 | 98.41 | 12,796 |
| 17 May 2024 | 3 Dividend | |||||
| 16 May 2024 | 102.38 | 103.45 | 99.98 | 100.45 | 97.45 | 16,752 |
| 15 May 2024 | 102.25 | 103.05 | 101.40 | 102.57 | 99.51 | 13,901 |
| 14 May 2024 | 102.07 | 102.70 | 100.15 | 101.78 | 98.74 | 15,794 |
| 13 May 2024 | 103.07 | 103.60 | 100.65 | 102.20 | 99.15 | 412,034 |
| 10 May 2024 | 100.57 | 103.10 | 99.48 | 103.10 | 100.02 | 1,050,806 |
| 09 May 2024 | 97.71 | 100.35 | 97.30 | 99.98 | 96.99 | 895,762 |
| 08 May 2024 | 98.67 | 98.96 | 97.32 | 97.84 | 94.92 | 457,556 |
| 07 May 2024 | 97.48 | 99.10 | 94.94 | 98.38 | 95.44 | 114,091 |
| 03 May 2024 | 95.13 | 95.42 | 93.98 | 95.02 | 92.18 | 10,070 |
| 02 May 2024 | 94.19 | 94.71 | 94.50 | 94.74 | 91.91 | 10,970 |
| 01 May 2024 | 94.64 | 94.64 | 94.64 | 94.54 | 91.72 | 5,070 |
| 30 Apr 2024 | 96.75 | 97.38 | 93.48 | 94.54 | 91.72 | 38,621 |
| 29 Apr 2024 | 95.72 | 96.34 | 95.42 | 96.14 | 93.27 | 13,487 |
| 26 Apr 2024 | 93.98 | 95.44 | 92.50 | 95.10 | 92.26 | 203,373 |
| 25 Apr 2024 | 93.90 | 94.56 | 92.00 | 93.38 | 90.59 | 466,312 |
| 24 Apr 2024 | 93.63 | 94.32 | 92.82 | 93.54 | 90.75 | 49,768 |
| 23 Apr 2024 | 92.88 | 93.74 | 91.44 | 93.32 | 90.53 | 195,349 |
| 22 Apr 2024 | 93.63 | 94.26 | 90.52 | 92.79 | 90.02 | 116,453 |
| 19 Apr 2024 | 93.35 | 94.16 | 92.52 | 93.52 | 90.73 | 80,551 |
| 18 Apr 2024 | 96.02 | 96.18 | 91.44 | 94.64 | 91.81 | 158,537 |
| 17 Apr 2024 | 95.62 | 97.26 | 94.90 | 96.31 | 93.43 | 23,277 |
| 16 Apr 2024 | 96.52 | 98.68 | 95.12 | 95.83 | 92.97 | 149,474 |
| 15 Apr 2024 | 97.08 | 99.18 | 96.42 | 98.34 | 95.40 | 998,096 |
| 12 Apr 2024 | 97.49 | 98.54 | 95.06 | 96.68 | 93.79 | 383,908 |
| 11 Apr 2024 | 96.36 | 96.74 | 95.26 | 95.87 | 93.01 | 552,924 |
| 10 Apr 2024 | 96.90 | 97.48 | 93.72 | 96.49 | 93.61 | 1,171,638 |
| 09 Apr 2024 | 99.04 | 99.90 | 95.98 | 96.36 | 93.48 | 593,076 |
| 08 Apr 2024 | 98.52 | 99.31 | 97.72 | 98.75 | 95.80 | 42,991 |
| 05 Apr 2024 | 97.47 | 99.90 | 96.10 | 98.02 | 95.09 | 71,804 |
| 04 Apr 2024 | 99.56 | 100.10 | 98.71 | 99.49 | 96.52 | 89,420 |
| 03 Apr 2024 | 99.50 | 99.82 | 98.34 | 99.58 | 96.61 | 62,340 |
| 02 Apr 2024 | 101.70 | 102.60 | 99.22 | 99.51 | 96.54 | 143,790 |
| 28 Mar 2024 | 101.20 | 102.45 | 100.55 | 102.18 | 99.12 | 122,240 |
| 27 Mar 2024 | 101.55 | 102.15 | 100.75 | 101.05 | 98.03 | 30,231 |
| 26 Mar 2024 | 99.94 | 101.85 | 99.44 | 101.47 | 98.44 | 82,266 |
| 25 Mar 2024 | 100.32 | 101.50 | 98.52 | 100.05 | 97.06 | 308,146 |
| 22 Mar 2024 | 97.83 | 99.34 | 96.92 | 98.87 | 95.92 | 186,303 |
| 21 Mar 2024 | 96.02 | 98.14 | 93.20 | 97.82 | 94.90 | 346,764 |
| 20 Mar 2024 | 93.46 | 95.16 | 91.38 | 93.96 | 91.15 | 462,174 |
| 19 Mar 2024 | 92.19 | 93.61 | 91.64 | 93.17 | 90.39 | 302,118 |
| 18 Mar 2024 | 92.79 | 93.60 | 92.00 | 92.49 | 89.73 | 552,571 |
| 15 Mar 2024 | 92.37 | 93.50 | 92.02 | 93.06 | 90.28 | 217,729 |
| 14 Mar 2024 | 92.63 | 92.76 | 91.86 | 92.54 | 89.78 | 111,056 |
| 13 Mar 2024 | 91.80 | 92.82 | 91.18 | 92.44 | 89.68 | 95,265 |
| 12 Mar 2024 | 89.47 | 91.74 | 88.66 | 91.35 | 88.62 | 106,211 |
| 11 Mar 2024 | 89.16 | 90.64 | 88.18 | 88.89 | 86.24 | 508,691 |
| 08 Mar 2024 | 89.79 | 90.46 | 89.44 | 89.74 | 87.06 | 249,498 |
| 07 Mar 2024 | 87.74 | 89.76 | 87.14 | 89.72 | 87.04 | 55,205 |
| 06 Mar 2024 | 87.81 | 88.20 | 86.44 | 88.22 | 85.59 | 76,535 |
| 05 Mar 2024 | 88.95 | 89.80 | 87.32 | 87.80 | 85.18 | 36,878 |
| 04 Mar 2024 | 89.62 | 90.28 | 88.56 | 89.04 | 86.38 | 33,873 |
| 01 Mar 2024 | 89.89 | 90.54 | 89.16 | 90.01 | 87.32 | 271,730 |
| 29 Feb 2024 | 88.75 | 89.86 | 87.89 | 89.55 | 86.88 | 457,533 |
| 28 Feb 2024 | 86.52 | 88.64 | 86.08 | 88.43 | 85.79 | 73,720 |
| 27 Feb 2024 | 86.17 | 87.60 | 85.60 | 87.06 | 84.46 | 84,396 |
| 26 Feb 2024 | 84.96 | 86.60 | 84.26 | 86.54 | 83.96 | 299,176 |
| 23 Feb 2024 | 85.28 | 86.66 | 83.98 | 84.51 | 81.99 | 106,060 |
| 22 Feb 2024 | 90.07 | 90.36 | 85.46 | 85.87 | 83.31 | 652,572 |
| 21 Feb 2024 | 87.69 | 89.10 | 86.66 | 88.17 | 85.54 | 389,749 |
| 20 Feb 2024 | 87.06 | 87.86 | 85.28 | 87.52 | 84.91 | 583,330 |
| 19 Feb 2024 | 84.96 | 85.86 | 84.52 | 85.48 | 82.93 | 42,790 |
| 16 Feb 2024 | 83.15 | 85.56 | 83.10 | 85.28 | 82.73 | 262,165 |
| 15 Feb 2024 | 82.73 | 83.28 | 81.86 | 82.68 | 80.21 | 126,144 |
| 14 Feb 2024 | 82.18 | 83.76 | 81.52 | 82.60 | 80.13 | 513,103 |
| 13 Feb 2024 | 83.99 | 84.42 | 82.34 | 83.14 | 80.66 | 267,965 |
| 12 Feb 2024 | 83.75 | 84.24 | 83.20 | 83.90 | 81.39 | 28,227 |
| 09 Feb 2024 | 84.90 | 85.48 | 83.08 | 83.43 | 80.94 | 73,314 |
| 08 Feb 2024 | 86.90 | 87.68 | 84.44 | 84.46 | 81.94 | 84,601 |
| 07 Feb 2024 | 86.31 | 87.50 | 85.80 | 86.88 | 84.29 | 46,273 |
| *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.