Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,343.18 -17.61 (-0.33%) Dow
38,575.47 -292.57 (-0.75%) Nasdaq
17,186.88 -5.65 (-0.03%) Bitcoin USD
67,125.59 -2,148.41 (-3.10%) CMC Crypto 200
1,394.73 -46.91 (-3.25%)
D'Ieteren Group SA (0ON7.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 12:50PM BST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 200.80 | 201.00 | 196.30 | 196.60 | 196.60 | 607 |
| 11 Jun 2024 | 3.75 Dividend | |||||
| 10 Jun 2024 | 201.55 | 204.20 | 199.50 | 204.05 | 200.30 | 180,742 |
| 07 Jun 2024 | 200.40 | 202.20 | 199.40 | 201.95 | 198.24 | 14,298 |
| 06 Jun 2024 | 200.00 | 202.60 | 200.00 | 201.00 | 197.31 | 33,207 |
| 05 Jun 2024 | 202.75 | 204.20 | 199.80 | 199.85 | 196.18 | 190,000 |
| 04 Jun 2024 | 202.75 | 203.80 | 201.20 | 201.35 | 197.65 | 66,427 |
| 03 Jun 2024 | 200.00 | 204.00 | 199.00 | 202.15 | 198.43 | 37,633 |
| 31 May 2024 | 202.75 | 202.80 | 198.60 | 201.20 | 197.50 | 33,402 |
| 30 May 2024 | 200.00 | 202.80 | 197.10 | 202.35 | 198.63 | 2,564 |
| 29 May 2024 | 203.70 | 203.00 | 200.40 | 201.15 | 197.45 | 2,786 |
| 28 May 2024 | 203.30 | 205.20 | 203.20 | 203.50 | 199.76 | 21,680 |
| 24 May 2024 | 203.50 | 204.40 | 201.40 | 202.55 | 198.83 | 10,424 |
| 23 May 2024 | 203.70 | 206.20 | 203.20 | 203.45 | 199.71 | 1,558 |
| 22 May 2024 | 202.15 | 203.60 | 201.20 | 202.50 | 198.78 | 1,032 |
| 21 May 2024 | 200.60 | 202.00 | 197.00 | 202.35 | 198.63 | 3,140 |
| 20 May 2024 | 200.00 | 200.60 | 198.10 | 198.30 | 194.66 | 3,870 |
| 17 May 2024 | 203.30 | 203.40 | 198.00 | 197.95 | 194.31 | 3,997 |
| 16 May 2024 | 215.10 | 215.40 | 202.00 | 203.70 | 199.96 | 132,345 |
| 15 May 2024 | 217.00 | 220.20 | 216.60 | 216.60 | 212.62 | 75,659 |
| 14 May 2024 | 218.10 | 219.00 | 215.60 | 217.40 | 213.40 | 18,155 |
| 13 May 2024 | 217.00 | 220.60 | 217.80 | 218.70 | 214.68 | 22,445 |
| 10 May 2024 | 220.00 | 220.00 | 216.80 | 217.40 | 213.40 | 2,043 |
| 09 May 2024 | 217.60 | 219.80 | 217.00 | 219.10 | 215.07 | 5,355 |
| 08 May 2024 | 216.80 | 219.40 | 216.60 | 218.10 | 214.09 | 9,860 |
| 07 May 2024 | 213.20 | 216.20 | 213.20 | 215.30 | 211.34 | 36,020 |
| 03 May 2024 | 205.95 | 210.00 | 205.60 | 208.60 | 204.77 | 1,615 |
| 02 May 2024 | 203.10 | 205.97 | 205.97 | 205.40 | 201.63 | 4,181 |
| 01 May 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 199.02 | - |
| 30 Apr 2024 | 205.55 | 205.20 | 203.20 | 202.75 | 199.02 | 2,577 |
| 29 Apr 2024 | 204.00 | 205.80 | 203.20 | 204.60 | 200.84 | 141,329 |
| 26 Apr 2024 | 203.50 | 204.60 | 202.20 | 204.00 | 200.25 | 75,223 |
| 25 Apr 2024 | 205.55 | 205.80 | 199.50 | 201.75 | 198.04 | 33,748 |
| 24 Apr 2024 | 207.50 | 206.40 | 204.60 | 205.80 | 202.02 | 41,597 |
| 23 Apr 2024 | 204.20 | 207.40 | 203.99 | 205.95 | 202.17 | 19,635 |
| 22 Apr 2024 | 204.80 | 206.18 | 203.40 | 204.60 | 200.84 | 29,019 |
| 19 Apr 2024 | 203.50 | 205.40 | 201.00 | 205.00 | 201.23 | 13,444 |
| 18 Apr 2024 | 203.10 | 205.80 | 202.60 | 205.15 | 201.38 | 7,690 |
| 17 Apr 2024 | 201.95 | 204.40 | 202.20 | 203.30 | 199.56 | 14,383 |
| 16 Apr 2024 | 204.00 | 203.60 | 199.07 | 202.15 | 198.43 | 18,787 |
| 15 Apr 2024 | 203.10 | 208.20 | 205.00 | 206.90 | 203.10 | 17,762 |
| 12 Apr 2024 | 205.95 | 207.80 | 204.00 | 205.00 | 201.23 | 11,787 |
| 11 Apr 2024 | 207.50 | 206.40 | 202.60 | 204.85 | 201.09 | 13,866 |
| 10 Apr 2024 | 207.50 | 210.80 | 206.20 | 210.30 | 206.44 | 22,680 |
| 09 Apr 2024 | 209.75 | 209.60 | 206.60 | 207.85 | 204.03 | 90,242 |
| 08 Apr 2024 | 208.60 | 210.60 | 208.19 | 209.35 | 205.50 | 9,081 |
| 05 Apr 2024 | 204.00 | 209.00 | 204.20 | 208.00 | 204.18 | 14,058 |
| 04 Apr 2024 | 208.40 | 209.40 | 206.00 | 206.15 | 202.36 | 6,161 |
| 03 Apr 2024 | 203.05 | 208.60 | 202.20 | 208.05 | 204.23 | 34,494 |
| 02 Apr 2024 | 205.75 | 207.20 | 202.99 | 204.05 | 200.30 | 17,321 |
| 28 Mar 2024 | 205.95 | 208.00 | 204.40 | 205.80 | 202.02 | 18,709 |
| 27 Mar 2024 | 204.20 | 206.40 | 204.40 | 206.10 | 202.31 | 49,603 |
| 26 Mar 2024 | 202.35 | 204.80 | 202.40 | 203.85 | 200.10 | 5,343 |
| 25 Mar 2024 | 201.95 | 205.00 | 201.40 | 203.10 | 199.37 | 58,617 |
| 22 Mar 2024 | 201.95 | 202.80 | 201.60 | 202.35 | 198.63 | 5,525 |
| 21 Mar 2024 | 202.35 | 205.20 | 201.00 | 202.15 | 198.43 | 5,581 |
| 20 Mar 2024 | 196.40 | 201.20 | 197.60 | 200.60 | 196.91 | 12,759 |
| 19 Mar 2024 | 197.00 | 198.80 | 195.80 | 198.90 | 195.24 | 12,903 |
| 18 Mar 2024 | 197.40 | 199.50 | 197.10 | 197.20 | 193.58 | 15,205 |
| 15 Mar 2024 | 196.00 | 198.80 | 196.70 | 198.30 | 194.66 | 14,624 |
| 14 Mar 2024 | 195.50 | 197.00 | 193.49 | 196.65 | 193.04 | 40,001 |
| 13 Mar 2024 | 197.00 | 197.60 | 195.40 | 197.00 | 193.38 | 29,350 |
| 12 Mar 2024 | 193.95 | 197.80 | 193.60 | 197.60 | 193.97 | 20,923 |
| 11 Mar 2024 | 190.10 | 192.60 | 190.30 | 191.85 | 188.32 | 12,522 |
| 08 Mar 2024 | 191.70 | 192.40 | 188.40 | 191.05 | 187.54 | 6,791 |
| 07 Mar 2024 | 188.30 | 192.31 | 184.30 | 191.65 | 188.13 | 17,017 |
| 06 Mar 2024 | 181.05 | 188.01 | 179.00 | 187.15 | 183.71 | 63,952 |
| 05 Mar 2024 | 181.05 | 181.00 | 176.10 | 177.05 | 173.80 | 62,773 |
| 04 Mar 2024 | 180.50 | 181.01 | 178.90 | 180.00 | 176.69 | 35,897 |
| 01 Mar 2024 | 178.60 | 180.90 | 178.20 | 179.25 | 175.96 | 38,399 |
| 29 Feb 2024 | 176.40 | 178.41 | 176.70 | 177.25 | 173.99 | 12,605 |
| 28 Feb 2024 | 177.75 | 176.11 | 174.10 | 174.60 | 171.39 | 2,503 |
| 27 Feb 2024 | 178.10 | 178.32 | 176.40 | 176.80 | 173.55 | 14,066 |
| 26 Feb 2024 | 179.05 | 178.41 | 177.00 | 178.30 | 175.02 | 3,573 |
| 23 Feb 2024 | 177.15 | 178.80 | 176.50 | 178.90 | 175.61 | 4,220 |
| 22 Feb 2024 | 177.05 | 177.21 | 175.60 | 177.15 | 173.89 | 4,544 |
| 21 Feb 2024 | 174.20 | 176.30 | 174.70 | 175.65 | 172.42 | 4,124 |
| 20 Feb 2024 | 170.90 | 174.00 | 169.80 | 172.90 | 169.72 | 6,170 |
| 19 Feb 2024 | 172.30 | 172.50 | 170.30 | 170.70 | 167.56 | 4,166 |
| 16 Feb 2024 | 174.60 | 175.70 | 172.62 | 172.80 | 169.62 | 5,933 |
| 15 Feb 2024 | 176.60 | 177.30 | 174.07 | 174.90 | 171.69 | 5,104 |
| 14 Feb 2024 | 176.20 | 176.00 | 174.61 | 174.30 | 171.10 | 26,593 |
| 13 Feb 2024 | 182.00 | 181.70 | 175.75 | 176.00 | 172.77 | 20,152 |
| 12 Feb 2024 | 182.10 | 182.90 | 181.40 | 182.20 | 178.85 | 18,376 |
| 09 Feb 2024 | 180.70 | 181.91 | 180.10 | 180.60 | 177.28 | 6,705 |
| 08 Feb 2024 | 179.75 | 181.20 | 179.80 | 180.50 | 177.18 | 14,127 |
| 07 Feb 2024 | 177.65 | 180.00 | 177.40 | 180.00 | 176.69 | 91,821 |
| 06 Feb 2024 | 180.10 | 180.30 | 177.30 | 178.00 | 174.73 | 94,737 |
| 05 Feb 2024 | 181.05 | 181.50 | 178.60 | 178.90 | 175.61 | 26,326 |
| 02 Feb 2024 | 182.50 | 183.50 | 181.00 | 181.15 | 177.82 | 14,807 |
| 01 Feb 2024 | 187.45 | 185.60 | 177.70 | 182.40 | 179.05 | 15,579 |
| 31 Jan 2024 | 188.20 | 188.40 | 187.10 | 187.85 | 184.40 | 10,169 |
| 30 Jan 2024 | 188.20 | 188.80 | 187.50 | 187.85 | 184.40 | 10,406 |
| 29 Jan 2024 | 188.00 | 188.00 | 185.68 | 187.05 | 183.61 | 29,741 |
| 26 Jan 2024 | 185.75 | 187.91 | 185.17 | 188.00 | 184.54 | 87,379 |
| 25 Jan 2024 | 185.05 | 185.60 | 184.40 | 184.50 | 181.11 | 8,125 |
| 24 Jan 2024 | 183.35 | 184.80 | 183.70 | 183.85 | 180.47 | 81,258 |
| 23 Jan 2024 | 181.45 | 183.10 | 181.65 | 182.60 | 179.24 | 21,214 |
| 22 Jan 2024 | 179.05 | 182.50 | 180.20 | 182.60 | 179.24 | 10,153 |
| 19 Jan 2024 | 179.05 | 178.90 | 177.70 | 178.70 | 175.42 | 7,554 |
| *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.