Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,145.81 +1,453.14 (+2.56%) CMC Crypto 200
1,206.08 -2.61 (-0.22%)
Straumann Holding AG (0QMV.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 04:31PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 118.40 | 120.80 | 118.40 | 120.00 | 120.00 | 9,278 |
| 04 Jul 2024 | 115.65 | 118.65 | 115.65 | 117.74 | 117.74 | 24,301 |
| 03 Jul 2024 | 115.20 | 115.80 | 114.70 | 115.48 | 115.48 | 98,377 |
| 02 Jul 2024 | 111.60 | 114.30 | 110.60 | 114.05 | 114.05 | 5,272 |
| 01 Jul 2024 | 110.55 | 113.35 | 110.55 | 112.90 | 112.90 | 14,178 |
| 28 Jun 2024 | 113.80 | 113.80 | 111.05 | 111.40 | 111.40 | 22,246 |
| 27 Jun 2024 | 112.05 | 114.20 | 110.10 | 112.58 | 112.58 | 2,758 |
| 26 Jun 2024 | 110.55 | 113.40 | 110.55 | 112.37 | 112.37 | 32,417 |
| 25 Jun 2024 | 107.80 | 109.40 | 107.50 | 109.40 | 109.40 | 31,986 |
| 24 Jun 2024 | 106.40 | 109.30 | 106.40 | 107.95 | 107.95 | 131,962 |
| 21 Jun 2024 | 109.10 | 109.22 | 107.25 | 108.50 | 108.50 | 325,160 |
| 20 Jun 2024 | 108.95 | 109.85 | 105.20 | 108.89 | 108.89 | 11,086 |
| 19 Jun 2024 | 107.00 | 108.95 | 107.00 | 107.00 | 107.00 | 98,729 |
| 18 Jun 2024 | 108.00 | 108.35 | 107.20 | 107.20 | 107.20 | 38,826 |
| 17 Jun 2024 | 111.15 | 111.60 | 105.50 | 107.75 | 107.75 | 72,738 |
| 14 Jun 2024 | 112.45 | 112.60 | 110.40 | 110.60 | 110.60 | 13,707 |
| 13 Jun 2024 | 113.95 | 113.95 | 112.30 | 112.63 | 112.63 | 358,657 |
| 12 Jun 2024 | 112.60 | 114.95 | 112.60 | 114.23 | 114.23 | 21,335 |
| 11 Jun 2024 | 116.35 | 116.55 | 113.85 | 113.95 | 113.95 | 9,445 |
| 10 Jun 2024 | 117.70 | 117.70 | 114.40 | 116.66 | 116.66 | 56,838 |
| 07 Jun 2024 | 117.15 | 118.70 | 115.85 | 117.80 | 117.80 | 7,886 |
| 06 Jun 2024 | 117.50 | 118.60 | 115.80 | 117.94 | 117.94 | 24,701 |
| 05 Jun 2024 | 113.45 | 117.25 | 113.45 | 116.55 | 116.55 | 13,062 |
| 04 Jun 2024 | 116.10 | 116.90 | 115.15 | 115.60 | 115.60 | 69,709 |
| 03 Jun 2024 | 117.50 | 117.50 | 115.25 | 115.35 | 115.35 | 33,331 |
| 31 May 2024 | 117.00 | 117.90 | 116.55 | 117.30 | 117.30 | 11,592 |
| 30 May 2024 | 115.35 | 117.70 | 115.35 | 116.55 | 116.55 | 6,622 |
| 29 May 2024 | 114.80 | 117.35 | 114.05 | 116.70 | 116.70 | 13,087 |
| 28 May 2024 | 118.65 | 118.90 | 116.85 | 117.00 | 117.00 | 17,256 |
| 24 May 2024 | 118.65 | 118.65 | 117.55 | 117.93 | 117.93 | 44,855 |
| 23 May 2024 | 119.75 | 120.85 | 119.60 | 120.70 | 120.70 | 57,479 |
| 22 May 2024 | 116.70 | 120.65 | 115.95 | 119.35 | 119.35 | 22,706 |
| 21 May 2024 | 122.30 | 122.30 | 118.20 | 118.20 | 118.20 | 69,765 |
| 20 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
| 17 May 2024 | 122.65 | 122.65 | 120.80 | 122.40 | 122.40 | 11,069 |
| 16 May 2024 | 123.35 | 124.85 | 122.25 | 124.09 | 124.09 | 102,129 |
| 15 May 2024 | 121.00 | 123.20 | 120.50 | 120.56 | 120.56 | 38,153 |
| 14 May 2024 | 121.10 | 121.10 | 118.60 | 119.85 | 119.85 | 15,768 |
| 13 May 2024 | 120.25 | 120.25 | 118.75 | 119.09 | 119.09 | 37,553 |
| 10 May 2024 | 120.45 | 121.00 | 118.55 | 119.28 | 119.28 | 3,484 |
| 09 May 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| 08 May 2024 | 119.35 | 120.40 | 118.75 | 119.55 | 119.55 | 20,069 |
| 07 May 2024 | 117.60 | 118.65 | 116.90 | 117.70 | 117.70 | 4,522 |
| 03 May 2024 | 118.45 | 119.65 | 116.10 | 116.65 | 116.65 | 28,676 |
| 02 May 2024 | 125.40 | 123.05 | 119.69 | 119.69 | 119.69 | 92,687 |
| 01 May 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
| 30 Apr 2024 | 129.35 | 129.50 | 122.20 | 126.97 | 126.97 | 78,756 |
| 29 Apr 2024 | 138.50 | 139.40 | 138.00 | 138.62 | 138.62 | 36,668 |
| 26 Apr 2024 | 136.15 | 138.20 | 135.15 | 135.31 | 135.31 | 33,187 |
| 25 Apr 2024 | 137.80 | 139.70 | 133.05 | 133.55 | 133.55 | 197,575 |
| 24 Apr 2024 | 137.55 | 138.50 | 137.10 | 137.10 | 137.10 | 22,552 |
| 23 Apr 2024 | 137.15 | 137.15 | 135.75 | 136.85 | 136.85 | 48,436 |
| 22 Apr 2024 | 135.80 | 136.20 | 134.45 | 135.10 | 135.10 | 41,503 |
| 19 Apr 2024 | 132.30 | 134.29 | 132.30 | 133.32 | 133.32 | 31,095 |
| 18 Apr 2024 | 134.95 | 135.06 | 132.90 | 134.38 | 134.38 | 71,661 |
| 17 Apr 2024 | 135.85 | 136.80 | 134.98 | 135.02 | 135.02 | 24,040 |
| 16 Apr 2024 | 135.80 | 137.45 | 134.40 | 135.60 | 135.60 | 150,141 |
| 16 Apr 2024 | 0.85 Dividend | |||||
| 15 Apr 2024 | 139.70 | 141.22 | 139.25 | 140.25 | 139.40 | 15,655 |
| 12 Apr 2024 | 142.70 | 143.70 | 138.40 | 138.53 | 137.69 | 26,049 |
| 11 Apr 2024 | 140.25 | 142.96 | 140.15 | 140.65 | 139.80 | 348,645 |
| 10 Apr 2024 | 144.60 | 145.15 | 137.90 | 139.80 | 138.95 | 67,697 |
| 09 Apr 2024 | 140.40 | 143.55 | 140.40 | 143.38 | 142.51 | 194,675 |
| 08 Apr 2024 | 138.90 | 142.05 | 138.90 | 141.80 | 140.94 | 114,160 |
| 05 Apr 2024 | 137.20 | 140.17 | 137.20 | 140.17 | 139.32 | 38,382 |
| 04 Apr 2024 | 140.35 | 141.10 | 138.95 | 141.10 | 140.24 | 21,145 |
| 03 Apr 2024 | 140.80 | 140.80 | 139.00 | 139.25 | 138.41 | 263,877 |
| 02 Apr 2024 | 142.90 | 143.65 | 139.95 | 140.60 | 139.75 | 60,130 |
| 28 Mar 2024 | 144.35 | 146.20 | 143.25 | 144.02 | 143.15 | 62,256 |
| 27 Mar 2024 | 144.80 | 145.23 | 142.34 | 144.16 | 143.29 | 13,106 |
| 26 Mar 2024 | 139.70 | 143.05 | 139.65 | 142.32 | 141.46 | 17,700 |
| 25 Mar 2024 | 141.55 | 141.60 | 137.75 | 138.55 | 137.71 | 134,210 |
| 22 Mar 2024 | 147.45 | 147.45 | 141.95 | 141.95 | 141.09 | 125,619 |
| 21 Mar 2024 | 147.10 | 148.18 | 145.55 | 147.50 | 146.61 | 36,972 |
| 20 Mar 2024 | 142.45 | 144.10 | 140.00 | 141.93 | 141.07 | 23,244 |
| 19 Mar 2024 | 142.75 | 143.10 | 141.60 | 142.70 | 141.84 | 9,762 |
| 18 Mar 2024 | 144.35 | 144.35 | 142.80 | 143.75 | 142.88 | 65,581 |
| 15 Mar 2024 | 145.10 | 146.15 | 143.20 | 143.78 | 142.91 | 17,657 |
| 14 Mar 2024 | 148.80 | 148.80 | 145.70 | 145.85 | 144.97 | 24,911 |
| 13 Mar 2024 | 147.50 | 149.00 | 146.95 | 148.62 | 147.72 | 67,958 |
| 12 Mar 2024 | 147.70 | 147.90 | 145.10 | 147.05 | 146.16 | 40,398 |
| 11 Mar 2024 | 149.25 | 150.00 | 145.15 | 145.90 | 145.02 | 32,193 |
| 08 Mar 2024 | 149.35 | 151.25 | 148.55 | 150.97 | 150.06 | 188,449 |
| 07 Mar 2024 | 146.35 | 149.45 | 144.55 | 149.25 | 148.35 | 121,220 |
| 06 Mar 2024 | 143.85 | 146.60 | 143.85 | 145.25 | 144.37 | 25,118 |
| 05 Mar 2024 | 143.45 | 144.65 | 142.25 | 143.95 | 143.08 | 32,325 |
| 04 Mar 2024 | 141.25 | 144.10 | 139.75 | 143.98 | 143.10 | 43,080 |
| 01 Mar 2024 | 140.00 | 143.00 | 138.20 | 142.75 | 141.88 | 29,740 |
| 29 Feb 2024 | 142.40 | 143.20 | 138.10 | 139.59 | 138.74 | 68,946 |
| 28 Feb 2024 | 143.55 | 144.45 | 142.16 | 142.89 | 142.02 | 13,998 |
| 27 Feb 2024 | 140.00 | 147.50 | 139.00 | 145.48 | 144.60 | 86,657 |
| 26 Feb 2024 | 146.95 | 149.55 | 146.60 | 148.34 | 147.44 | 251,520 |
| 23 Feb 2024 | 147.40 | 147.80 | 145.30 | 146.62 | 145.73 | 72,946 |
| 22 Feb 2024 | 145.90 | 147.45 | 144.85 | 146.75 | 145.86 | 57,523 |
| 21 Feb 2024 | 145.00 | 145.70 | 142.90 | 143.93 | 143.05 | 51,910 |
| 20 Feb 2024 | 144.70 | 146.15 | 143.80 | 145.75 | 144.87 | 42,660 |
| 19 Feb 2024 | 142.35 | 144.95 | 142.15 | 142.45 | 141.59 | 6,715 |
| 16 Feb 2024 | 142.70 | 144.90 | 142.65 | 144.65 | 143.77 | 82,381 |
| 15 Feb 2024 | 140.30 | 142.65 | 139.80 | 142.65 | 141.79 | 12,076 |
| 14 Feb 2024 | 138.00 | 139.77 | 136.90 | 139.18 | 138.34 | 37,232 |
| *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.