Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,790.44 +155.97 (+0.26%) CMC Crypto 200
1,262.23 -21.60 (-1.68%)
Adecco Group AG (0QNM.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 04:34PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 30.10 | 30.10 | 29.62 | 29.80 | 29.80 | 5,205 |
| 27 Jun 2024 | 29.94 | 30.22 | 29.68 | 29.82 | 29.82 | 16,462 |
| 26 Jun 2024 | 31.06 | 31.32 | 29.66 | 30.09 | 30.09 | 97,784 |
| 25 Jun 2024 | 31.40 | 31.42 | 30.82 | 30.82 | 30.82 | 11,197 |
| 24 Jun 2024 | 31.06 | 31.86 | 30.84 | 31.28 | 31.28 | 10,793 |
| 21 Jun 2024 | 31.74 | 31.74 | 30.78 | 30.94 | 30.94 | 206,377 |
| 20 Jun 2024 | 31.74 | 32.06 | 31.64 | 31.76 | 31.76 | 297,824 |
| 19 Jun 2024 | 31.60 | 31.80 | 31.60 | 31.68 | 31.68 | 18,267 |
| 18 Jun 2024 | 31.28 | 31.68 | 31.22 | 31.68 | 31.68 | 45,537 |
| 17 Jun 2024 | 31.14 | 31.42 | 31.14 | 31.32 | 31.32 | 9,329 |
| 14 Jun 2024 | 31.94 | 31.98 | 30.86 | 31.80 | 31.80 | 4,348 |
| 13 Jun 2024 | 32.32 | 32.42 | 31.96 | 32.21 | 32.21 | 8,266 |
| 12 Jun 2024 | 32.76 | 32.96 | 32.38 | 32.73 | 32.73 | 17,322 |
| 11 Jun 2024 | 32.86 | 33.18 | 32.28 | 32.46 | 32.46 | 42,979 |
| 10 Jun 2024 | 33.00 | 33.18 | 32.62 | 33.03 | 33.03 | 22,234 |
| 07 Jun 2024 | 33.36 | 33.66 | 32.50 | 33.33 | 33.33 | 12,669 |
| 06 Jun 2024 | 33.82 | 33.82 | 33.02 | 33.34 | 33.34 | 7,874 |
| 05 Jun 2024 | 34.16 | 34.22 | 33.50 | 33.50 | 33.50 | 72,214 |
| 04 Jun 2024 | 34.44 | 34.44 | 33.84 | 34.20 | 34.20 | 336,348 |
| 03 Jun 2024 | 34.72 | 34.86 | 34.14 | 34.54 | 34.54 | 12,828 |
| 31 May 2024 | 34.38 | 34.50 | 34.12 | 34.29 | 34.29 | 16,753 |
| 30 May 2024 | 34.22 | 34.48 | 34.06 | 34.42 | 34.42 | 4,194 |
| 29 May 2024 | 34.80 | 35.30 | 34.36 | 34.82 | 34.82 | 8,217 |
| 28 May 2024 | 35.70 | 35.70 | 35.08 | 35.20 | 35.20 | 100,457 |
| 24 May 2024 | 35.64 | 36.02 | 35.64 | 35.70 | 35.70 | 22,440 |
| 23 May 2024 | 36.04 | 36.22 | 35.84 | 36.22 | 36.22 | 10,645 |
| 22 May 2024 | 35.58 | 35.90 | 35.44 | 35.82 | 35.82 | 28,909 |
| 21 May 2024 | 36.36 | 36.36 | 35.68 | 35.82 | 35.82 | 36,894 |
| 20 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 17 May 2024 | 36.36 | 36.40 | 36.00 | 36.18 | 36.18 | 6,346 |
| 16 May 2024 | 36.36 | 36.52 | 36.02 | 36.26 | 36.26 | 248,773 |
| 15 May 2024 | 35.22 | 36.22 | 35.22 | 36.18 | 36.18 | 99,837 |
| 14 May 2024 | 35.18 | 35.64 | 35.18 | 35.40 | 35.40 | 329,418 |
| 13 May 2024 | 34.68 | 35.74 | 34.42 | 35.52 | 35.52 | 780,511 |
| 10 May 2024 | 33.06 | 34.60 | 33.04 | 34.34 | 34.34 | 70,589 |
| 09 May 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 08 May 2024 | 32.98 | 33.36 | 32.70 | 32.96 | 32.96 | 192,052 |
| 07 May 2024 | 32.76 | 32.76 | 31.50 | 31.88 | 31.88 | 30,628 |
| 03 May 2024 | 31.98 | 32.36 | 31.86 | 32.14 | 32.14 | 12,256 |
| 02 May 2024 | 32.40 | 32.70 | 31.72 | 32.01 | 32.01 | 55,199 |
| 01 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 820 |
| 30 Apr 2024 | 32.44 | 32.52 | 32.24 | 32.24 | 32.24 | 39,984 |
| 29 Apr 2024 | 32.00 | 32.32 | 31.90 | 32.21 | 32.21 | 5,150 |
| 26 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 25 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 24 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 23 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 22 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 19 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 18 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 17 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 16 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 16 Apr 2024 | 2.5 Dividend | |||||
| 15 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 12 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 11 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 10 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 09 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 08 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 05 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 04 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 03 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 02 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 28 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 27 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 26 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 25 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 22 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 21 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 20 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 19 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 18 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 15 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 14 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 13 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 12 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 11 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 08 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 07 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 06 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 05 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 04 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 01 Mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 29 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 28 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 27 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 26 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 23 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 22 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 21 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 20 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 19 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 16 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 15 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 14 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 13 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 12 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 09 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 08 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| 07 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 46.41 | - |
| *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.