Singapore markets open in 8 hours 45 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,573.02 +609.21 (+1.00%) CMC Crypto 200
1,278.73 -5.10 (-0.40%)
EssilorLuxottica Société anonyme (0OMK.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 204.98 | 205.30 | 200.40 | 200.50 | 200.50 | 23,400 |
| 27 Jun 2024 | 198.98 | 207.70 | 202.70 | 202.75 | 202.75 | 19,188 |
| 26 Jun 2024 | 208.98 | 208.50 | 204.50 | 206.15 | 206.15 | 55,753 |
| 25 Jun 2024 | 206.50 | 210.20 | 206.40 | 206.65 | 206.65 | 307,634 |
| 24 Jun 2024 | 200.00 | 210.20 | 207.40 | 209.70 | 209.70 | 119,843 |
| 21 Jun 2024 | 208.77 | 210.70 | 207.50 | 209.85 | 209.85 | 60,802 |
| 20 Jun 2024 | 205.18 | 209.40 | 202.80 | 208.75 | 208.75 | 72,174 |
| 19 Jun 2024 | 206.57 | 207.30 | 203.70 | 203.85 | 203.85 | 11,202 |
| 18 Jun 2024 | 206.57 | 207.80 | 206.00 | 207.15 | 207.15 | 28,872 |
| 17 Jun 2024 | 204.98 | 207.40 | 204.60 | 206.40 | 206.40 | 546,481 |
| 14 Jun 2024 | 204.98 | 206.00 | 200.50 | 200.95 | 200.95 | 91,906 |
| 13 Jun 2024 | 204.50 | 208.70 | 206.00 | 206.05 | 206.05 | 26,789 |
| 12 Jun 2024 | 210.00 | 209.40 | 205.80 | 209.40 | 209.40 | 40,344 |
| 11 Jun 2024 | 206.88 | 209.80 | 205.20 | 206.05 | 206.05 | 42,375 |
| 10 Jun 2024 | 210.50 | 210.10 | 205.20 | 206.95 | 206.95 | 171,213 |
| 07 Jun 2024 | 207.65 | 209.30 | 206.50 | 209.25 | 209.25 | 8,804 |
| 06 Jun 2024 | 210.00 | 211.10 | 206.90 | 207.75 | 207.75 | 995,082 |
| 05 Jun 2024 | 206.50 | 210.30 | 204.00 | 207.90 | 207.90 | 104,646 |
| 04 Jun 2024 | 203.18 | 207.20 | 202.60 | 205.65 | 205.65 | 264,454 |
| 03 Jun 2024 | 206.98 | 208.90 | 203.20 | 205.65 | 205.65 | 173,675 |
| 31 May 2024 | 205.55 | 206.70 | 203.20 | 205.10 | 205.10 | 299,335 |
| 30 May 2024 | 202.88 | 205.00 | 201.70 | 205.15 | 205.15 | 9,885 |
| 29 May 2024 | 205.52 | 207.90 | 202.00 | 203.25 | 203.25 | 86,479 |
| 28 May 2024 | 209.85 | 211.30 | 206.20 | 206.25 | 206.25 | 278,157 |
| 24 May 2024 | 202.88 | 210.80 | 206.90 | 208.15 | 208.15 | 6,995 |
| 23 May 2024 | 208.40 | 209.80 | 207.10 | 209.00 | 209.00 | 5,473 |
| 22 May 2024 | 210.00 | 210.60 | 207.60 | 208.80 | 208.80 | 260,624 |
| 21 May 2024 | 209.55 | 210.90 | 207.90 | 208.80 | 208.80 | 66,757 |
| 20 May 2024 | 209.07 | 210.10 | 207.30 | 209.15 | 209.15 | 1,851,769 |
| 17 May 2024 | 210.00 | 209.60 | 205.10 | 209.20 | 209.20 | 39,629 |
| 16 May 2024 | 208.50 | 209.60 | 205.90 | 206.25 | 206.25 | 17,204 |
| 15 May 2024 | 204.98 | 208.00 | 204.20 | 207.85 | 207.85 | 11,560 |
| 14 May 2024 | 206.20 | 207.60 | 204.40 | 205.30 | 205.30 | 15,508 |
| 13 May 2024 | 206.00 | 207.60 | 204.60 | 205.85 | 205.85 | 9,882 |
| 10 May 2024 | 205.85 | 206.10 | 204.30 | 205.55 | 205.55 | 15,262 |
| 09 May 2024 | 202.98 | 205.90 | 202.50 | 205.45 | 205.45 | 4,901 |
| 08 May 2024 | 198.50 | 205.60 | 203.20 | 204.55 | 204.55 | 66,770 |
| 07 May 2024 | 199.15 | 204.80 | 197.20 | 204.15 | 204.15 | 22,735 |
| 07 May 2024 | 3.95 Dividend | |||||
| 07 May 2024 | 1.02193:1 Stock split | |||||
| 03 May 2024 | 197.67 | 199.04 | 195.46 | 197.96 | 194.01 | 7,649 |
| 02 May 2024 | 196.00 | 196.91 | 196.13 | 196.74 | 192.81 | 1,366,088 |
| 01 May 2024 | 196.49 | 196.49 | 196.49 | 196.15 | 192.23 | 15,152 |
| 30 Apr 2024 | 196.20 | 200.21 | 195.17 | 196.15 | 192.23 | 43,206 |
| 29 Apr 2024 | 198.91 | 200.60 | 197.47 | 197.42 | 193.48 | 68,078 |
| 26 Apr 2024 | 203.54 | 200.01 | 196.00 | 199.43 | 195.45 | 180,867 |
| 25 Apr 2024 | 200.58 | 201.87 | 196.98 | 197.81 | 193.86 | 207,786 |
| 24 Apr 2024 | 200.58 | 201.78 | 199.13 | 200.41 | 196.41 | 175,901 |
| 23 Apr 2024 | 199.16 | 200.80 | 198.64 | 200.45 | 196.45 | 317,724 |
| 22 Apr 2024 | 201.58 | 202.26 | 197.67 | 198.84 | 194.87 | 356,160 |
| 19 Apr 2024 | 195.71 | 201.58 | 190.38 | 198.94 | 194.97 | 210,482 |
| 18 Apr 2024 | 196.66 | 201.09 | 195.66 | 200.94 | 196.93 | 138,594 |
| 17 Apr 2024 | 196.20 | 200.21 | 196.69 | 197.13 | 193.19 | 129,376 |
| 16 Apr 2024 | 196.47 | 199.62 | 195.81 | 197.91 | 193.96 | 90,405 |
| 15 Apr 2024 | 202.14 | 201.09 | 198.06 | 199.33 | 195.35 | 242,720 |
| 12 Apr 2024 | 200.58 | 202.66 | 197.47 | 198.06 | 194.10 | 468,738 |
| 11 Apr 2024 | 196.66 | 200.21 | 195.71 | 198.94 | 194.97 | 137,212 |
| 10 Apr 2024 | 194.24 | 201.48 | 195.66 | 197.52 | 193.58 | 552,661 |
| 09 Apr 2024 | 199.38 | 203.73 | 197.96 | 199.57 | 195.59 | 283,955 |
| 08 Apr 2024 | 198.82 | 204.22 | 197.67 | 203.29 | 199.24 | 447,937 |
| 05 Apr 2024 | 197.67 | 202.46 | 196.30 | 198.01 | 194.06 | 648,048 |
| 04 Apr 2024 | 206.62 | 207.74 | 197.76 | 201.24 | 197.22 | 251,559 |
| 03 Apr 2024 | 204.03 | 206.47 | 202.75 | 205.93 | 201.82 | 205,499 |
| 02 Apr 2024 | 204.49 | 207.16 | 203.15 | 203.98 | 199.91 | 591,689 |
| 28 Mar 2024 | 205.19 | 207.60 | 149.77 | 204.71 | 200.63 | 226,300 |
| 27 Mar 2024 | 205.49 | 207.40 | 203.98 | 206.25 | 202.14 | 372,045 |
| 26 Mar 2024 | 205.78 | 206.72 | 203.88 | 205.40 | 201.30 | 120,971 |
| 25 Mar 2024 | 204.58 | 206.28 | 202.95 | 205.30 | 201.20 | 128,760 |
| 22 Mar 2024 | 203.35 | 206.77 | 203.78 | 204.25 | 200.17 | 202,976 |
| 21 Mar 2024 | 203.54 | 207.55 | 203.34 | 206.59 | 202.47 | 134,987 |
| 20 Mar 2024 | 205.09 | 206.91 | 204.61 | 205.69 | 201.59 | 194,123 |
| 19 Mar 2024 | 203.49 | 205.31 | 201.63 | 204.71 | 200.63 | 183,453 |
| 18 Mar 2024 | 204.06 | 206.08 | 201.63 | 202.17 | 198.13 | 216,107 |
| 15 Mar 2024 | 202.94 | 206.72 | 201.82 | 205.44 | 201.35 | 429,270 |
| 14 Mar 2024 | 202.56 | 204.17 | 200.55 | 203.41 | 199.36 | 162,112 |
| 13 Mar 2024 | 194.73 | 203.00 | 199.77 | 202.17 | 198.13 | 353,141 |
| 12 Mar 2024 | 201.17 | 202.36 | 199.13 | 201.36 | 197.34 | 106,635 |
| 11 Mar 2024 | 197.67 | 202.17 | 198.55 | 200.48 | 196.48 | 159,391 |
| 08 Mar 2024 | 200.61 | 202.26 | 197.76 | 200.99 | 196.98 | 192,619 |
| 07 Mar 2024 | 193.75 | 200.94 | 195.59 | 199.52 | 195.54 | 400,032 |
| 06 Mar 2024 | 189.43 | 198.35 | 194.50 | 197.48 | 193.54 | 349,433 |
| 05 Mar 2024 | 195.40 | 198.79 | 194.06 | 197.09 | 193.16 | 164,883 |
| 04 Mar 2024 | 192.74 | 195.51 | 143.77 | 195.06 | 191.17 | 271,492 |
| 01 Mar 2024 | 192.59 | 194.57 | 145.57 | 193.49 | 189.63 | 144,524 |
| 29 Feb 2024 | 192.78 | 195.22 | 191.07 | 192.09 | 188.25 | 520,973 |
| 28 Feb 2024 | 191.72 | 194.42 | 190.38 | 192.85 | 189.00 | 295,344 |
| 27 Feb 2024 | 188.55 | 191.91 | 188.78 | 191.37 | 187.55 | 253,418 |
| 26 Feb 2024 | 183.08 | 191.91 | 189.00 | 190.09 | 186.30 | 114,543 |
| 23 Feb 2024 | 187.88 | 190.85 | 187.88 | 189.76 | 185.97 | 484,460 |
| 22 Feb 2024 | 186.91 | 188.33 | 184.26 | 188.12 | 184.37 | 103,549 |
| 21 Feb 2024 | 184.21 | 186.37 | 183.99 | 185.29 | 181.59 | 112,792 |
| 20 Feb 2024 | 183.59 | 185.90 | 140.89 | 184.46 | 180.78 | 673,568 |
| 19 Feb 2024 | 177.13 | 185.00 | 181.58 | 184.96 | 181.27 | 719,222 |
| 16 Feb 2024 | 182.68 | 185.20 | 180.74 | 182.45 | 178.81 | 317,784 |
| 15 Feb 2024 | 181.90 | 189.48 | 176.51 | 184.09 | 180.42 | 301,481 |
| 14 Feb 2024 | 184.10 | 186.88 | 182.79 | 186.79 | 183.07 | 197,204 |
| 13 Feb 2024 | 185.92 | 188.04 | 183.59 | 184.75 | 181.06 | 257,396 |
| 12 Feb 2024 | 184.56 | 187.90 | 183.14 | 186.57 | 182.85 | 264,558 |
| 09 Feb 2024 | 181.12 | 185.22 | 140.91 | 184.27 | 180.59 | 372,943 |
| 08 Feb 2024 | 183.06 | 183.67 | 180.31 | 182.67 | 179.03 | 132,537 |
| *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.