Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,942.15 +0.37 (+0.00%) FTSE 100
8,154.18 +7.32 (+0.09%) Bitcoin USD
66,237.55 -4.24 (-0.01%) CMC Crypto 200
1,386.81 -1.35 (-0.10%)
Naturgy Energy Group, S.A. (0NPV.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | 1 |
| 14 Jun 2024 | 21.20 | 21.18 | 20.90 | 21.09 | 21.09 | 26,850 |
| 13 Jun 2024 | 21.32 | 21.40 | 20.90 | 21.14 | 21.14 | 45,637 |
| 12 Jun 2024 | 21.54 | 21.32 | 20.82 | 20.85 | 20.85 | 49,562 |
| 11 Jun 2024 | 23.38 | 22.30 | 21.10 | 21.19 | 21.19 | 148,139 |
| 10 Jun 2024 | 24.51 | 24.90 | 24.32 | 24.90 | 24.90 | 1,272,088 |
| 07 Jun 2024 | 24.68 | 24.70 | 24.46 | 24.66 | 24.66 | 26,406 |
| 06 Jun 2024 | 24.78 | 24.88 | 24.58 | 24.66 | 24.66 | 1,209 |
| 05 Jun 2024 | 24.80 | 24.82 | 24.56 | 24.80 | 24.80 | 897 |
| 04 Jun 2024 | 24.80 | 24.84 | 24.66 | 24.66 | 24.66 | 2,843 |
| 03 Jun 2024 | 24.92 | 24.88 | 24.62 | 24.78 | 24.78 | 1,497 |
| 31 May 2024 | 24.68 | 24.72 | 24.48 | 24.60 | 24.60 | 18,177 |
| 30 May 2024 | 24.36 | 24.64 | 24.30 | 24.64 | 24.64 | 2,835 |
| 29 May 2024 | 24.54 | 24.72 | 24.36 | 24.34 | 24.34 | 6,007 |
| 28 May 2024 | 24.90 | 24.98 | 24.70 | 24.90 | 24.90 | 8,493 |
| 24 May 2024 | 24.60 | 24.84 | 24.34 | 24.78 | 24.78 | 15,354 |
| 23 May 2024 | 24.84 | 24.96 | 24.74 | 24.92 | 24.92 | 7,738 |
| 22 May 2024 | 25.00 | 25.06 | 24.88 | 24.92 | 24.92 | 5,073 |
| 21 May 2024 | 25.00 | 25.08 | 24.72 | 24.93 | 24.93 | 16,101 |
| 20 May 2024 | 25.06 | 25.22 | 24.88 | 25.04 | 25.04 | 7,304 |
| 17 May 2024 | 24.90 | 25.16 | 24.84 | 24.86 | 24.86 | 5,338 |
| 16 May 2024 | 24.92 | 25.00 | 24.66 | 24.67 | 24.67 | 11,496 |
| 15 May 2024 | 25.00 | 24.98 | 24.74 | 24.92 | 24.92 | 14,332 |
| 14 May 2024 | 24.92 | 25.10 | 24.88 | 25.04 | 25.04 | 631,907 |
| 13 May 2024 | 24.82 | 24.92 | 24.62 | 24.68 | 24.68 | 31,950 |
| 10 May 2024 | 24.56 | 24.88 | 24.46 | 24.84 | 24.84 | 13,294 |
| 09 May 2024 | 24.14 | 24.40 | 24.12 | 24.28 | 24.28 | 200,382 |
| 08 May 2024 | 24.10 | 24.90 | 24.08 | 24.37 | 24.37 | 13,537 |
| 07 May 2024 | 23.96 | 24.06 | 23.86 | 23.96 | 23.96 | 10,546 |
| 03 May 2024 | 23.62 | 24.32 | 23.86 | 24.13 | 24.13 | 20,343 |
| 02 May 2024 | 23.70 | 23.90 | 23.83 | 23.98 | 23.98 | 42,573 |
| 01 May 2024 | 23.72 | 23.72 | 23.72 | 23.69 | 23.69 | 1,222 |
| 30 Apr 2024 | 24.00 | 24.02 | 23.70 | 23.69 | 23.69 | 50,957 |
| 29 Apr 2024 | 23.22 | 24.28 | 23.36 | 24.01 | 24.01 | 40,024 |
| 26 Apr 2024 | 23.10 | 23.64 | 23.24 | 23.35 | 23.35 | 63,500 |
| 25 Apr 2024 | 23.60 | 23.84 | 23.28 | 23.28 | 23.28 | 211,251 |
| 24 Apr 2024 | 23.82 | 23.96 | 23.54 | 23.91 | 23.91 | 253,849 |
| 23 Apr 2024 | 23.40 | 23.80 | 23.25 | 23.75 | 23.75 | 573,110 |
| 22 Apr 2024 | 23.26 | 23.38 | 22.96 | 23.23 | 23.23 | 261,554 |
| 19 Apr 2024 | 23.00 | 23.16 | 22.74 | 23.01 | 23.01 | 183,620 |
| 18 Apr 2024 | 24.00 | 23.90 | 22.80 | 22.94 | 22.94 | 962,399 |
| 17 Apr 2024 | 22.12 | 22.94 | 21.86 | 22.78 | 22.78 | 623,383 |
| 16 Apr 2024 | 21.44 | 22.60 | 21.22 | 21.73 | 21.73 | 1,779,461 |
| 15 Apr 2024 | 20.80 | 21.08 | 20.72 | 20.90 | 20.90 | 218,459 |
| 12 Apr 2024 | 20.60 | 21.26 | 20.34 | 20.96 | 20.96 | 281,723 |
| 11 Apr 2024 | 20.10 | 20.90 | 20.30 | 20.53 | 20.53 | 704,932 |
| 10 Apr 2024 | 20.25 | 21.08 | 19.77 | 20.33 | 20.33 | 1,412,466 |
| 09 Apr 2024 | 20.24 | 20.34 | 20.00 | 20.16 | 20.16 | 348,607 |
| 08 Apr 2024 | 20.04 | 20.18 | 19.75 | 20.04 | 20.04 | 877,555 |
| 05 Apr 2024 | 20.27 | 20.30 | 19.96 | 20.09 | 20.09 | 130,350 |
| 05 Apr 2024 | 0.4 Dividend | |||||
| 04 Apr 2024 | 20.51 | 20.64 | 20.32 | 20.61 | 20.21 | 259,552 |
| 03 Apr 2024 | 20.38 | 20.44 | 20.14 | 20.27 | 19.88 | 159,375 |
| 02 Apr 2024 | 20.20 | 20.46 | 20.24 | 20.31 | 19.91 | 217,843 |
| 28 Mar 2024 | 20.20 | 20.22 | 20.00 | 20.16 | 19.77 | 98,045 |
| 27 Mar 2024 | 20.18 | 20.14 | 19.82 | 20.03 | 19.64 | 4,615,934 |
| 26 Mar 2024 | 19.92 | 20.08 | 19.66 | 20.05 | 19.66 | 104,002 |
| 25 Mar 2024 | 19.90 | 19.85 | 19.68 | 19.70 | 19.32 | 920,930 |
| 22 Mar 2024 | 20.00 | 19.90 | 19.67 | 19.79 | 19.41 | 52,219 |
| 21 Mar 2024 | 19.98 | 20.02 | 19.75 | 19.88 | 19.49 | 160,678 |
| 20 Mar 2024 | 19.94 | 20.06 | 19.88 | 19.86 | 19.48 | 698,890 |
| 19 Mar 2024 | 19.98 | 20.12 | 19.75 | 19.99 | 19.60 | 319,460 |
| 18 Mar 2024 | 20.18 | 20.26 | 19.66 | 19.72 | 19.33 | 71,444 |
| 15 Mar 2024 | 19.99 | 20.20 | 19.79 | 20.02 | 19.63 | 85,501 |
| 14 Mar 2024 | 19.54 | 19.89 | 19.56 | 19.79 | 19.41 | 102,312 |
| 13 Mar 2024 | 19.65 | 20.28 | 19.51 | 19.58 | 19.20 | 1,023,110 |
| 12 Mar 2024 | 20.44 | 20.42 | 19.70 | 19.74 | 19.35 | 939,037 |
| 11 Mar 2024 | 20.84 | 20.70 | 20.26 | 20.34 | 19.95 | 53,210 |
| 08 Mar 2024 | 20.86 | 20.96 | 20.34 | 20.35 | 19.96 | 1,451,291 |
| 07 Mar 2024 | 20.80 | 21.10 | 20.64 | 20.98 | 20.57 | 308,431 |
| 06 Mar 2024 | 21.00 | 21.18 | 20.74 | 20.92 | 20.51 | 1,680,801 |
| 05 Mar 2024 | 20.40 | 21.00 | 20.43 | 20.87 | 20.46 | 211,972 |
| 04 Mar 2024 | 21.20 | 21.12 | 20.42 | 20.55 | 20.15 | 1,217,006 |
| 01 Mar 2024 | 21.90 | 22.06 | 21.04 | 21.07 | 20.66 | 1,205,814 |
| 29 Feb 2024 | 21.96 | 22.44 | 21.68 | 22.27 | 21.84 | 3,274,998 |
| 28 Feb 2024 | 22.34 | 22.38 | 21.66 | 21.94 | 21.51 | 348,466 |
| 27 Feb 2024 | 22.28 | 22.40 | 21.96 | 22.25 | 21.82 | 134,202 |
| 26 Feb 2024 | 22.70 | 23.06 | 22.32 | 22.51 | 22.07 | 611,088 |
| 23 Feb 2024 | 23.10 | 23.14 | 22.98 | 23.04 | 22.59 | 248,948 |
| 22 Feb 2024 | 23.20 | 23.14 | 22.94 | 23.15 | 22.70 | 54,775 |
| 21 Feb 2024 | 22.86 | 23.16 | 22.92 | 22.99 | 22.54 | 63,362 |
| 20 Feb 2024 | 22.74 | 23.08 | 22.74 | 22.86 | 22.42 | 88,553 |
| 19 Feb 2024 | 23.00 | 23.05 | 22.72 | 22.95 | 22.50 | 163,986 |
| 16 Feb 2024 | 23.20 | 23.46 | 22.80 | 22.89 | 22.45 | 590,872 |
| 15 Feb 2024 | 23.26 | 23.36 | 23.12 | 23.12 | 22.67 | 305,480 |
| 14 Feb 2024 | 23.30 | 23.48 | 23.26 | 23.35 | 22.90 | 75,568 |
| 13 Feb 2024 | 23.40 | 23.54 | 23.14 | 23.54 | 23.08 | 107,844 |
| 12 Feb 2024 | 23.34 | 23.76 | 23.38 | 23.70 | 23.24 | 197,012 |
| 09 Feb 2024 | 23.52 | 23.60 | 23.10 | 23.12 | 22.67 | 245,677 |
| 08 Feb 2024 | 23.62 | 23.94 | 23.56 | 23.88 | 23.42 | 90,139 |
| 07 Feb 2024 | 24.14 | 24.18 | 23.46 | 23.58 | 23.12 | 213,502 |
| 06 Feb 2024 | 24.12 | 24.44 | 24.00 | 24.19 | 23.72 | 47,741 |
| 05 Feb 2024 | 24.30 | 24.66 | 24.26 | 24.51 | 24.03 | 77,535 |
| 02 Feb 2024 | 24.74 | 24.88 | 24.34 | 24.52 | 24.04 | 134,320 |
| 01 Feb 2024 | 24.82 | 24.98 | 24.62 | 24.68 | 24.20 | 105,243 |
| 31 Jan 2024 | 25.00 | 25.14 | 24.90 | 25.02 | 24.53 | 162,643 |
| 30 Jan 2024 | 25.10 | 25.20 | 24.94 | 25.01 | 24.52 | 218,478 |
| 29 Jan 2024 | 25.10 | 25.16 | 24.82 | 25.04 | 24.55 | 152,016 |
| 26 Jan 2024 | 25.56 | 25.48 | 25.10 | 25.18 | 24.69 | 208,196 |
| 25 Jan 2024 | 25.51 | 25.52 | 25.24 | 25.24 | 24.75 | 40,127 |
| *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.