Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,484.83 +11.60 (+0.21%) Dow
38,849.68 +71.58 (+0.18%) Nasdaq
17,863.29 +6.27 (+0.04%) Bitcoin USD
64,790.42 -453.24 (-0.69%) CMC Crypto 200
1,343.33 -46.07 (-3.31%)
Schneider Electric S.E. (0NWV.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 02:22PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 229.05 | 229.05 | 224.85 | 225.90 | 225.90 | 150,895 |
| 17 Jun 2024 | 222.57 | 224.55 | 220.87 | 222.95 | 222.95 | 62,383 |
| 14 Jun 2024 | 227.73 | 229.65 | 219.60 | 221.35 | 221.35 | 160,605 |
| 13 Jun 2024 | 236.00 | 237.15 | 229.30 | 229.60 | 229.60 | 53,861 |
| 12 Jun 2024 | 226.77 | 237.15 | 224.45 | 237.13 | 237.13 | 860,340 |
| 11 Jun 2024 | 233.00 | 230.75 | 224.30 | 225.82 | 225.82 | 448,411 |
| 10 Jun 2024 | 224.52 | 228.25 | 223.00 | 227.27 | 227.27 | 28,972 |
| 07 Jun 2024 | 227.93 | 230.15 | 223.65 | 227.05 | 227.05 | 766,448 |
| 06 Jun 2024 | 230.35 | 231.75 | 227.15 | 229.27 | 229.27 | 750,561 |
| 05 Jun 2024 | 226.63 | 229.90 | 223.05 | 227.77 | 227.77 | 1,055,615 |
| 04 Jun 2024 | 226.52 | 227.05 | 222.70 | 224.18 | 224.18 | 95,334 |
| 03 Jun 2024 | 232.25 | 230.80 | 226.35 | 226.68 | 226.68 | 1,016,868 |
| 31 May 2024 | 228.10 | 230.05 | 226.00 | 226.02 | 226.02 | 1,022,885 |
| 30 May 2024 | 227.00 | 228.90 | 224.85 | 228.50 | 228.50 | 206,449 |
| 29 May 2024 | 230.00 | 234.10 | 226.35 | 226.68 | 226.68 | 405,168 |
| 28 May 2024 | 236.52 | 236.55 | 230.80 | 231.88 | 231.88 | 62,030 |
| 28 May 2024 | 3.5 Dividend | |||||
| 24 May 2024 | 225.00 | 238.20 | 231.45 | 237.55 | 234.05 | 74,602 |
| 23 May 2024 | 238.57 | 237.90 | 231.65 | 235.32 | 231.86 | 1,366,034 |
| 22 May 2024 | 235.00 | 235.50 | 229.85 | 233.43 | 229.99 | 1,081,042 |
| 21 May 2024 | 231.35 | 233.40 | 229.70 | 231.65 | 228.24 | 2,560,517 |
| 20 May 2024 | 229.30 | 232.00 | 227.75 | 231.30 | 227.89 | 213,262 |
| 17 May 2024 | 232.25 | 232.85 | 227.55 | 229.07 | 225.70 | 2,044,289 |
| 16 May 2024 | 239.88 | 240.20 | 232.75 | 232.77 | 229.35 | 44,683 |
| 15 May 2024 | 235.40 | 236.75 | 232.20 | 236.27 | 232.79 | 1,349,017 |
| 14 May 2024 | 234.25 | 235.65 | 231.15 | 233.43 | 229.99 | 930,415 |
| 13 May 2024 | 233.05 | 235.45 | 231.75 | 233.27 | 229.84 | 344,760 |
| 10 May 2024 | 240.45 | 234.00 | 228.35 | 232.43 | 229.00 | 235,278 |
| 09 May 2024 | 226.00 | 229.66 | 224.50 | 228.88 | 225.50 | 280,751 |
| 08 May 2024 | 222.40 | 227.15 | 222.40 | 226.40 | 223.06 | 391,208 |
| 07 May 2024 | 221.00 | 222.35 | 218.25 | 222.07 | 218.80 | 119,337 |
| 03 May 2024 | 215.20 | 217.55 | 212.20 | 215.90 | 212.72 | 47,265 |
| 02 May 2024 | 214.88 | 216.40 | 212.60 | 213.82 | 210.67 | 55,763 |
| 01 May 2024 | 215.10 | 215.10 | 215.00 | 214.63 | 211.46 | 28,728 |
| 30 Apr 2024 | 217.00 | 218.70 | 214.45 | 214.63 | 211.46 | 159,988 |
| 29 Apr 2024 | 218.00 | 218.80 | 215.65 | 216.13 | 212.94 | 23,170 |
| 26 Apr 2024 | 212.30 | 218.10 | 210.10 | 217.77 | 214.57 | 457,365 |
| 25 Apr 2024 | 215.25 | 216.30 | 208.55 | 212.07 | 208.95 | 1,151,512 |
| 24 Apr 2024 | 209.01 | 215.50 | 207.85 | 212.30 | 209.17 | 863,542 |
| 23 Apr 2024 | 205.40 | 209.70 | 203.35 | 209.57 | 206.49 | 660,706 |
| 22 Apr 2024 | 209.68 | 211.35 | 204.49 | 204.82 | 201.81 | 2,463,066 |
| 19 Apr 2024 | 208.90 | 216.65 | 206.30 | 208.98 | 205.90 | 1,871,425 |
| 18 Apr 2024 | 215.00 | 216.65 | 208.20 | 216.07 | 212.89 | 783,109 |
| 17 Apr 2024 | 208.54 | 213.10 | 206.70 | 209.50 | 206.41 | 203,141 |
| 16 Apr 2024 | 208.43 | 213.40 | 206.55 | 208.43 | 205.35 | 227,746 |
| 15 Apr 2024 | 210.63 | 215.55 | 208.10 | 212.13 | 209.00 | 788,263 |
| 12 Apr 2024 | 211.30 | 212.35 | 207.70 | 209.18 | 206.09 | 1,210,572 |
| 11 Apr 2024 | 208.78 | 210.80 | 206.70 | 208.57 | 205.50 | 252,135 |
| 10 Apr 2024 | 210.39 | 209.85 | 204.69 | 209.23 | 206.14 | 1,105,250 |
| 09 Apr 2024 | 205.01 | 211.05 | 205.65 | 206.95 | 203.90 | 621,095 |
| 08 Apr 2024 | 208.00 | 211.50 | 206.40 | 210.05 | 206.96 | 1,804,694 |
| 05 Apr 2024 | 204.00 | 209.30 | 202.85 | 207.32 | 204.27 | 1,783,490 |
| 04 Apr 2024 | 208.39 | 208.15 | 204.95 | 207.43 | 204.37 | 725,918 |
| 03 Apr 2024 | 202.49 | 206.70 | 204.35 | 205.98 | 202.94 | 551,862 |
| 02 Apr 2024 | 208.20 | 210.95 | 203.75 | 204.25 | 201.24 | 1,259,831 |
| 28 Mar 2024 | 209.15 | 211.20 | 208.00 | 209.43 | 206.34 | 677,133 |
| 27 Mar 2024 | 212.45 | 216.75 | 205.70 | 208.93 | 205.85 | 732,488 |
| 26 Mar 2024 | 213.93 | 216.25 | 212.30 | 215.30 | 212.13 | 475,237 |
| 25 Mar 2024 | 218.30 | 218.50 | 214.93 | 215.35 | 212.18 | 334,132 |
| 22 Mar 2024 | 216.93 | 218.40 | 215.95 | 218.15 | 214.94 | 562,638 |
| 21 Mar 2024 | 218.88 | 218.80 | 213.45 | 216.73 | 213.53 | 286,090 |
| 20 Mar 2024 | 214.57 | 217.75 | 214.70 | 215.13 | 211.96 | 1,586,683 |
| 19 Mar 2024 | 214.68 | 217.65 | 213.05 | 215.27 | 212.10 | 338,946 |
| 18 Mar 2024 | 218.57 | 217.65 | 213.70 | 214.52 | 211.36 | 503,553 |
| 15 Mar 2024 | 215.68 | 217.50 | 213.70 | 215.98 | 212.79 | 1,239,836 |
| 14 Mar 2024 | 215.00 | 216.95 | 209.25 | 215.23 | 212.05 | 1,402,793 |
| 13 Mar 2024 | 210.00 | 214.97 | 207.95 | 214.27 | 211.12 | 1,371,254 |
| 12 Mar 2024 | 210.00 | 210.80 | 206.30 | 209.52 | 206.44 | 1,061,446 |
| 11 Mar 2024 | 211.73 | 213.35 | 207.60 | 208.18 | 205.11 | 1,020,974 |
| 08 Mar 2024 | 210.57 | 213.05 | 209.20 | 212.38 | 209.25 | 168,126 |
| 07 Mar 2024 | 210.00 | 211.95 | 205.75 | 211.95 | 208.83 | 327,813 |
| 06 Mar 2024 | 207.29 | 209.40 | 205.45 | 209.07 | 205.99 | 696,619 |
| 05 Mar 2024 | 212.00 | 213.70 | 207.25 | 207.85 | 204.79 | 1,023,662 |
| 04 Mar 2024 | 211.00 | 212.40 | 209.95 | 211.73 | 208.61 | 210,278 |
| 01 Mar 2024 | 211.15 | 212.30 | 207.60 | 209.27 | 206.19 | 187,099 |
| 29 Feb 2024 | 207.54 | 210.40 | 206.15 | 209.70 | 206.61 | 976,161 |
| 28 Feb 2024 | 206.35 | 208.20 | 204.25 | 207.82 | 204.76 | 832,667 |
| 27 Feb 2024 | 208.00 | 211.30 | 205.46 | 205.82 | 202.79 | 359,541 |
| 26 Feb 2024 | 209.83 | 210.30 | 208.10 | 209.73 | 206.63 | 115,425 |
| 23 Feb 2024 | 207.20 | 210.30 | 205.88 | 209.48 | 206.39 | 385,569 |
| 22 Feb 2024 | 204.90 | 207.56 | 201.25 | 207.13 | 204.07 | 277,941 |
| 21 Feb 2024 | 200.00 | 203.00 | 199.36 | 201.88 | 198.90 | 5,072,926 |
| 20 Feb 2024 | 202.00 | 204.25 | 200.35 | 201.57 | 198.61 | 1,208,586 |
| 19 Feb 2024 | 200.00 | 203.15 | 199.38 | 202.18 | 199.20 | 437,646 |
| 16 Feb 2024 | 197.72 | 201.90 | 196.44 | 201.88 | 198.90 | 361,024 |
| 15 Feb 2024 | 198.39 | 202.70 | 194.22 | 198.23 | 195.31 | 342,411 |
| 14 Feb 2024 | 192.01 | 195.96 | 190.48 | 195.67 | 192.79 | 275,373 |
| 13 Feb 2024 | 195.40 | 196.34 | 189.30 | 191.70 | 188.88 | 492,131 |
| 12 Feb 2024 | 196.82 | 197.04 | 194.50 | 194.84 | 191.97 | 314,039 |
| 09 Feb 2024 | 195.01 | 197.30 | 193.98 | 196.69 | 193.79 | 449,683 |
| 08 Feb 2024 | 193.01 | 196.80 | 191.14 | 195.51 | 192.63 | 754,801 |
| 07 Feb 2024 | 192.68 | 194.36 | 191.74 | 192.51 | 189.67 | 381,445 |
| 06 Feb 2024 | 189.87 | 193.60 | 186.86 | 192.98 | 190.14 | 545,560 |
| 05 Feb 2024 | 188.00 | 189.84 | 186.92 | 188.02 | 185.25 | 443,151 |
| 02 Feb 2024 | 187.89 | 189.66 | 184.58 | 188.81 | 186.03 | 336,555 |
| 01 Feb 2024 | 182.10 | 187.20 | 181.56 | 185.22 | 182.49 | 861,755 |
| 31 Jan 2024 | 183.85 | 185.68 | 182.26 | 182.74 | 180.05 | 325,211 |
| 30 Jan 2024 | 183.41 | 184.92 | 181.42 | 184.41 | 181.69 | 138,292 |
| 29 Jan 2024 | 182.88 | 184.22 | 180.94 | 182.10 | 179.42 | 273,850 |
| 26 Jan 2024 | 182.67 | 184.52 | 181.12 | 183.43 | 180.73 | 552,273 |
| *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.