Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,468.16 +189.18 (+0.29%) CMC Crypto 200
1,350.47 -9.86 (-0.72%)
Ferrovial SE (0P2N.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 35.78 | 37.00 | 36.00 | 36.44 | 36.44 | 33,382 |
| 20 Jun 2024 | 35.64 | 36.66 | 36.30 | 36.40 | 36.40 | 21,126 |
| 19 Jun 2024 | 35.64 | 36.46 | 36.20 | 36.40 | 36.40 | 16,676 |
| 18 Jun 2024 | 35.64 | 36.46 | 35.78 | 36.35 | 36.35 | 7,116 |
| 17 Jun 2024 | 35.64 | 36.68 | 35.50 | 35.85 | 35.85 | 593,055 |
| 14 Jun 2024 | 35.66 | 36.64 | 35.84 | 36.16 | 36.16 | 29,579 |
| 13 Jun 2024 | 36.54 | 36.52 | 36.10 | 36.40 | 36.40 | 1,043,980 |
| 12 Jun 2024 | 35.70 | 36.72 | 35.76 | 36.31 | 36.31 | 692,531 |
| 11 Jun 2024 | 35.70 | 36.00 | 35.34 | 36.00 | 36.00 | 829,384 |
| 10 Jun 2024 | 35.70 | 36.08 | 35.66 | 35.87 | 35.87 | 248,023 |
| 07 Jun 2024 | 34.98 | 36.64 | 35.52 | 36.61 | 36.61 | 34,283 |
| 06 Jun 2024 | 35.64 | 36.70 | 36.48 | 36.69 | 36.69 | 32,003 |
| 05 Jun 2024 | 35.64 | 36.52 | 36.20 | 36.42 | 36.42 | 6,005 |
| 04 Jun 2024 | 35.64 | 36.70 | 36.14 | 36.31 | 36.31 | 16,424 |
| 03 Jun 2024 | 36.69 | 36.62 | 35.97 | 36.48 | 36.48 | 102,585 |
| 31 May 2024 | 36.65 | 36.50 | 36.18 | 36.42 | 36.42 | 709,883 |
| 30 May 2024 | 36.08 | 36.48 | 35.96 | 36.00 | 36.00 | 53,270 |
| 29 May 2024 | 36.65 | 36.34 | 35.36 | 36.31 | 36.31 | 64,030 |
| 28 May 2024 | 36.65 | 36.90 | 36.50 | 36.75 | 36.75 | 1,337,659 |
| 24 May 2024 | 35.89 | 36.70 | 35.94 | 36.42 | 36.42 | 211,577 |
| 23 May 2024 | 36.65 | 36.90 | 36.48 | 36.67 | 36.67 | 26,967 |
| 22 May 2024 | 36.65 | 36.72 | 36.12 | 36.35 | 36.35 | 55,377 |
| 21 May 2024 | 36.65 | 36.58 | 36.18 | 36.27 | 36.27 | 791,757 |
| 20 May 2024 | 36.65 | 36.92 | 36.46 | 36.90 | 36.90 | 35,117 |
| 20 May 2024 | 0.3033 Dividend | |||||
| 17 May 2024 | 36.65 | 37.10 | 36.70 | 36.61 | 36.31 | 59,440 |
| 16 May 2024 | 37.83 | 37.40 | 36.64 | 37.34 | 37.03 | 40,967 |
| 15 May 2024 | 35.89 | 37.52 | 36.18 | 37.32 | 37.01 | 4,539,220 |
| 14 May 2024 | 35.30 | 36.76 | 35.80 | 36.80 | 36.50 | 2,563,536 |
| 13 May 2024 | 35.28 | 35.02 | 34.40 | 34.58 | 34.29 | 8,034,928 |
| 10 May 2024 | 37.09 | 35.48 | 34.56 | 34.52 | 34.23 | 35,346 |
| 09 May 2024 | 35.85 | 35.88 | 35.38 | 35.74 | 35.44 | 1,021,483 |
| 08 May 2024 | 36.00 | 36.26 | 35.48 | 36.08 | 35.78 | 138,549 |
| 07 May 2024 | 35.01 | 35.88 | 34.84 | 35.01 | 34.72 | 863,262 |
| 03 May 2024 | 35.70 | 34.60 | 34.14 | 34.29 | 34.01 | 34,556 |
| 02 May 2024 | 33.89 | 34.01 | 33.95 | 33.85 | 33.57 | 113,872 |
| 01 May 2024 | 33.80 | 33.80 | 33.80 | 33.95 | 33.67 | 36,884 |
| 30 Apr 2024 | 34.42 | 34.20 | 32.64 | 33.95 | 33.67 | 910,659 |
| 29 Apr 2024 | 34.42 | 34.46 | 32.88 | 33.95 | 33.67 | 361,479 |
| 26 Apr 2024 | 34.80 | 33.78 | 33.46 | 33.49 | 33.21 | 966,865 |
| 25 Apr 2024 | 34.42 | 34.38 | 33.46 | 33.55 | 33.27 | 3,392,337 |
| 24 Apr 2024 | 34.42 | 34.48 | 34.10 | 34.16 | 33.88 | 608,046 |
| 23 Apr 2024 | 34.42 | 34.24 | 33.62 | 33.62 | 33.34 | 3,647,201 |
| 22 Apr 2024 | 32.80 | 33.74 | 33.30 | 33.38 | 33.10 | 4,268,532 |
| 19 Apr 2024 | 33.17 | 33.92 | 32.64 | 33.41 | 33.13 | 3,585,299 |
| 18 Apr 2024 | 33.66 | 33.54 | 33.14 | 33.53 | 33.25 | 626,886 |
| 17 Apr 2024 | 34.37 | 33.78 | 33.41 | 33.49 | 33.21 | 3,015,671 |
| 16 Apr 2024 | 33.38 | 34.08 | 32.78 | 33.43 | 33.15 | 278,590 |
| 15 Apr 2024 | 33.93 | 34.28 | 33.00 | 34.04 | 33.76 | 624,284 |
| 12 Apr 2024 | 36.18 | 34.80 | 33.42 | 34.44 | 34.15 | 2,569,388 |
| 11 Apr 2024 | 36.31 | 34.54 | 34.04 | 34.46 | 34.17 | 3,692,201 |
| 10 Apr 2024 | 36.21 | 34.86 | 34.22 | 34.75 | 34.46 | 992,418 |
| 09 Apr 2024 | 36.61 | 34.90 | 34.48 | 34.94 | 34.65 | 383,354 |
| 08 Apr 2024 | 35.72 | 35.06 | 34.26 | 34.86 | 34.57 | 636,143 |
| 05 Apr 2024 | 35.72 | 35.50 | 35.00 | 35.11 | 34.82 | 1,893,311 |
| 04 Apr 2024 | 36.25 | 35.66 | 35.18 | 35.70 | 35.40 | 112,784 |
| 03 Apr 2024 | 36.50 | 35.84 | 35.32 | 35.45 | 35.16 | 213,880 |
| 02 Apr 2024 | 35.38 | 36.44 | 35.38 | 35.57 | 35.28 | 209,101 |
| 28 Mar 2024 | 36.69 | 37.00 | 36.08 | 36.56 | 36.26 | 371,220 |
| 27 Mar 2024 | 36.90 | 37.34 | 36.76 | 36.77 | 36.47 | 74,326 |
| 26 Mar 2024 | 37.32 | 37.10 | 36.67 | 36.98 | 36.67 | 129,891 |
| 25 Mar 2024 | 38.00 | 37.86 | 36.44 | 36.92 | 36.61 | 1,120,866 |
| 22 Mar 2024 | 36.80 | 37.30 | 35.60 | 37.15 | 36.84 | 624,591 |
| 21 Mar 2024 | 36.69 | 37.52 | 36.16 | 37.32 | 37.01 | 924,987 |
| 20 Mar 2024 | 37.01 | 37.44 | 36.36 | 36.40 | 36.10 | 336,895 |
| 19 Mar 2024 | 34.50 | 36.49 | 36.10 | 36.14 | 35.84 | 577,856 |
| 18 Mar 2024 | 36.29 | 36.90 | 35.98 | 36.21 | 35.91 | 628,885 |
| 15 Mar 2024 | 36.46 | 36.48 | 34.90 | 35.95 | 35.65 | 863,024 |
| 14 Mar 2024 | 36.40 | 36.48 | 35.98 | 36.37 | 36.07 | 1,110,153 |
| 13 Mar 2024 | 36.00 | 36.68 | 35.40 | 35.93 | 35.63 | 2,180,271 |
| 12 Mar 2024 | 36.10 | 36.32 | 35.78 | 35.81 | 35.51 | 1,566,697 |
| 11 Mar 2024 | 35.00 | 36.04 | 34.92 | 35.88 | 35.58 | 155,649 |
| 08 Mar 2024 | 35.45 | 35.40 | 34.94 | 35.35 | 35.06 | 4,566,456 |
| 07 Mar 2024 | 34.30 | 35.40 | 34.30 | 35.00 | 34.71 | 111,585 |
| 06 Mar 2024 | 34.40 | 34.50 | 34.00 | 34.25 | 33.97 | 1,353,921 |
| 05 Mar 2024 | 34.35 | 34.50 | 34.25 | 34.40 | 34.12 | 594,855 |
| 04 Mar 2024 | 35.58 | 34.55 | 34.20 | 34.45 | 34.16 | 95,517 |
| 01 Mar 2024 | 35.58 | 34.65 | 33.35 | 34.53 | 34.24 | 1,060,832 |
| 29 Feb 2024 | 35.58 | 34.66 | 34.20 | 34.53 | 34.24 | 545,562 |
| 28 Feb 2024 | 37.00 | 34.80 | 34.30 | 34.63 | 34.34 | 151,521 |
| 27 Feb 2024 | 35.15 | 35.00 | 34.59 | 35.05 | 34.76 | 250,440 |
| 26 Feb 2024 | 34.92 | 35.25 | 34.95 | 35.10 | 34.81 | 86,499 |
| 23 Feb 2024 | 35.53 | 35.05 | 34.35 | 34.78 | 34.49 | 518,259 |
| 22 Feb 2024 | 36.53 | 37.00 | 35.22 | 35.83 | 35.53 | 862,945 |
| 21 Feb 2024 | 31.10 | 35.70 | 35.30 | 35.58 | 35.28 | 122,558 |
| 20 Feb 2024 | 36.53 | 35.72 | 35.03 | 35.78 | 35.48 | 165,563 |
| 19 Feb 2024 | 33.05 | 35.21 | 34.75 | 35.25 | 34.96 | 272,516 |
| 16 Feb 2024 | 31.05 | 35.52 | 34.38 | 34.80 | 34.51 | 234,020 |
| 15 Feb 2024 | 35.45 | 35.92 | 35.34 | 35.45 | 35.16 | 66,906 |
| 14 Feb 2024 | 34.10 | 35.37 | 35.07 | 35.25 | 34.96 | 85,760 |
| 13 Feb 2024 | 35.35 | 35.46 | 34.99 | 35.35 | 35.06 | 284,710 |
| 12 Feb 2024 | 35.45 | 35.79 | 35.39 | 35.65 | 35.35 | 1,114,501 |
| 09 Feb 2024 | 35.65 | 35.89 | 35.62 | 35.75 | 35.45 | 2,048,891 |
| 08 Feb 2024 | 35.35 | 36.17 | 35.34 | 35.65 | 35.35 | 126,799 |
| 07 Feb 2024 | 35.75 | 35.82 | 35.32 | 35.45 | 35.16 | 100,676 |
| 06 Feb 2024 | 38.50 | 35.67 | 35.23 | 35.35 | 35.06 | 160,876 |
| 05 Feb 2024 | 33.05 | 35.15 | 34.39 | 35.05 | 34.76 | 202,413 |
| 02 Feb 2024 | 34.60 | 34.72 | 34.26 | 34.50 | 34.21 | 144,313 |
| 01 Feb 2024 | 35.05 | 35.65 | 33.77 | 34.00 | 33.72 | 745,740 |
| 31 Jan 2024 | 35.55 | 35.67 | 35.40 | 35.65 | 35.35 | 307,468 |
| *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.