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
64,395.37 +180.98 (+0.28%) CMC Crypto 200
1,351.59 -8.73 (-0.64%)
Schindler Holding AG (0QO1.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
At close: 05:24PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 232.80 | 233.60 | 231.80 | 233.20 | 233.20 | 3,197 |
| 20 Jun 2024 | 231.70 | 234.20 | 231.60 | 232.00 | 232.00 | 8,306 |
| 19 Jun 2024 | 232.80 | 232.80 | 228.40 | 232.60 | 232.60 | 9,506 |
| 18 Jun 2024 | 238.10 | 237.40 | 232.80 | 238.50 | 238.50 | 1,548 |
| 17 Jun 2024 | 235.30 | 237.20 | 220.48 | 235.50 | 235.50 | 3,248 |
| 14 Jun 2024 | 234.90 | 235.60 | 232.80 | 235.10 | 235.10 | 1,189 |
| 13 Jun 2024 | 235.30 | 235.20 | 233.60 | 235.30 | 235.30 | 1,864 |
| 12 Jun 2024 | 233.60 | 236.20 | 233.80 | 234.10 | 234.10 | 2,242 |
| 11 Jun 2024 | 233.80 | 233.60 | 232.00 | 233.80 | 233.80 | 17,249 |
| 10 Jun 2024 | 234.90 | 235.00 | 232.80 | 234.10 | 234.10 | 1,279 |
| 07 Jun 2024 | 235.10 | 236.60 | 233.20 | 234.90 | 234.90 | 1,273 |
| 06 Jun 2024 | 236.00 | 237.20 | 234.00 | 236.80 | 236.80 | 1,966 |
| 05 Jun 2024 | 235.50 | 236.60 | 234.80 | 235.30 | 235.30 | 824 |
| 04 Jun 2024 | 234.70 | 235.80 | 233.20 | 235.30 | 235.30 | 85,544 |
| 03 Jun 2024 | 235.10 | 234.80 | 233.40 | 234.70 | 234.70 | 8,521 |
| 31 May 2024 | 232.60 | 234.20 | 223.20 | 232.00 | 232.00 | 18,544 |
| 30 May 2024 | 232.00 | 233.00 | 231.80 | 232.00 | 232.00 | 943 |
| 29 May 2024 | 237.00 | 237.80 | 233.40 | 236.00 | 236.00 | 3,146 |
| 28 May 2024 | 238.90 | 238.40 | 236.80 | 238.90 | 238.90 | 2,522 |
| 24 May 2024 | 239.30 | 241.20 | 238.60 | 238.90 | 238.90 | 987 |
| 23 May 2024 | 238.90 | 240.80 | 238.60 | 239.30 | 239.30 | 4,314 |
| 22 May 2024 | 237.60 | 239.20 | 236.00 | 237.80 | 237.80 | 109,802 |
| 21 May 2024 | 238.30 | 238.80 | 237.00 | 238.30 | 238.30 | 17,967 |
| 20 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 17 May 2024 | 240.20 | 240.60 | 237.80 | 240.00 | 240.00 | 7,075 |
| 16 May 2024 | 240.60 | 242.80 | 238.80 | 241.00 | 241.00 | 6,095 |
| 15 May 2024 | 239.10 | 240.80 | 236.80 | 239.70 | 239.70 | 4,331 |
| 14 May 2024 | 237.20 | 239.80 | 237.00 | 236.40 | 236.40 | 2,496 |
| 13 May 2024 | 237.20 | 238.80 | 235.80 | 237.40 | 237.40 | 174 |
| 10 May 2024 | 238.50 | 239.60 | 237.60 | 238.70 | 238.70 | 33,621 |
| 09 May 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| 08 May 2024 | 236.40 | 237.60 | 235.60 | 236.20 | 236.20 | 7,690 |
| 07 May 2024 | 234.50 | 235.40 | 232.80 | 234.50 | 234.50 | 6,160 |
| 03 May 2024 | 229.20 | 232.40 | 229.40 | 229.20 | 229.20 | 425 |
| 02 May 2024 | 229.00 | 229.40 | 227.20 | 228.80 | 228.80 | 25,559 |
| 01 May 2024 | 230.00 | 230.00 | 230.00 | 228.60 | 228.60 | 68 |
| 30 Apr 2024 | 228.80 | 231.60 | 229.40 | 228.60 | 228.60 | 2,664 |
| 29 Apr 2024 | 228.80 | 230.60 | 229.40 | 229.20 | 229.20 | 595 |
| 26 Apr 2024 | 228.00 | 229.97 | 227.60 | 227.70 | 227.70 | 8,370 |
| 25 Apr 2024 | 229.60 | 230.00 | 225.40 | 229.20 | 229.20 | 13,941 |
| 24 Apr 2024 | 229.20 | 232.20 | 229.00 | 229.20 | 229.20 | 12,937 |
| 23 Apr 2024 | 227.10 | 228.40 | 225.40 | 225.60 | 225.60 | 8,486 |
| 22 Apr 2024 | 226.50 | 227.82 | 223.17 | 226.90 | 226.90 | 43,825 |
| 19 Apr 2024 | 224.20 | 226.00 | 222.40 | 223.70 | 223.70 | 17,149 |
| 18 Apr 2024 | 225.80 | 227.20 | 221.99 | 223.10 | 223.10 | 96,041 |
| 17 Apr 2024 | 222.10 | 225.40 | 222.20 | 221.80 | 221.80 | 12,671 |
| 16 Apr 2024 | 221.60 | 223.20 | 220.80 | 222.50 | 222.50 | 17,505 |
| 15 Apr 2024 | 221.40 | 226.00 | 219.60 | 221.40 | 221.40 | 9,317 |
| 12 Apr 2024 | 225.80 | 226.20 | 220.80 | 225.40 | 225.40 | 48,424 |
| 11 Apr 2024 | 223.70 | 225.40 | 222.20 | 224.00 | 224.00 | 7,197 |
| 10 Apr 2024 | 226.10 | 226.40 | 221.00 | 225.40 | 225.40 | 12,674 |
| 09 Apr 2024 | 225.20 | 226.00 | 224.01 | 225.40 | 225.40 | 21,932 |
| 08 Apr 2024 | 224.40 | 226.20 | 223.80 | 224.40 | 224.40 | 179,470 |
| 05 Apr 2024 | 221.80 | 226.60 | 221.20 | 223.30 | 223.30 | 12,195 |
| 04 Apr 2024 | 227.70 | 227.40 | 223.60 | 227.30 | 227.30 | 16,671 |
| 03 Apr 2024 | 226.90 | 227.80 | 225.60 | 226.70 | 226.70 | 13,074 |
| 02 Apr 2024 | 227.10 | 230.20 | 225.60 | 227.10 | 227.10 | 237,621 |
| 28 Mar 2024 | 228.50 | 229.10 | 226.60 | 228.30 | 228.30 | 84,959 |
| 27 Mar 2024 | 229.25 | 229.40 | 219.70 | 229.05 | 229.05 | 79,455 |
| 26 Mar 2024 | 231.25 | 231.70 | 226.80 | 224.40 | 224.40 | 42,450 |
| 25 Mar 2024 | 233.25 | 233.00 | 230.70 | 233.35 | 233.35 | 40,031 |
| 22 Mar 2024 | 234.70 | 235.10 | 232.00 | 235.05 | 235.05 | 113,737 |
| 21 Mar 2024 | 234.30 | 237.00 | 231.50 | 234.00 | 234.00 | 10,267 |
| 21 Mar 2024 | 1 Dividend | |||||
| 20 Mar 2024 | 234.60 | 236.90 | 228.60 | 236.80 | 235.80 | 135,463 |
| 19 Mar 2024 | 234.40 | 237.30 | 232.20 | 234.30 | 233.31 | 78,241 |
| 18 Mar 2024 | 235.45 | 237.30 | 233.20 | 235.45 | 234.46 | 94,969 |
| 15 Mar 2024 | 233.15 | 236.20 | 233.40 | 233.45 | 232.46 | 26,958 |
| 14 Mar 2024 | 234.20 | 235.50 | 232.80 | 233.85 | 232.86 | 21,757 |
| 13 Mar 2024 | 234.20 | 235.90 | 231.70 | 233.45 | 232.46 | 16,453 |
| 12 Mar 2024 | 231.65 | 233.30 | 229.00 | 231.85 | 230.87 | 108,860 |
| 11 Mar 2024 | 231.65 | 233.90 | 229.20 | 230.90 | 229.92 | 167,070 |
| 08 Mar 2024 | 233.55 | 234.50 | 231.40 | 233.25 | 232.26 | 13,994 |
| 07 Mar 2024 | 230.70 | 233.30 | 229.50 | 230.70 | 229.73 | 4,160 |
| 06 Mar 2024 | 230.70 | 232.60 | 229.40 | 230.70 | 229.73 | 137,267 |
| 05 Mar 2024 | 227.05 | 233.90 | 218.10 | 228.20 | 227.24 | 18,657 |
| 04 Mar 2024 | 230.00 | 240.00 | 231.60 | 233.45 | 232.46 | 7,036 |
| 01 Mar 2024 | 233.05 | 233.30 | 231.20 | 233.55 | 232.56 | 19,925 |
| 29 Feb 2024 | 234.90 | 236.30 | 232.00 | 235.05 | 234.06 | 17,428 |
| 28 Feb 2024 | 231.15 | 234.80 | 229.80 | 230.90 | 229.92 | 116,857 |
| 27 Feb 2024 | 232.70 | 232.43 | 230.30 | 232.40 | 231.42 | 27,254 |
| 26 Feb 2024 | 233.85 | 235.70 | 231.40 | 234.40 | 233.41 | 6,757 |
| 23 Feb 2024 | 231.75 | 234.70 | 230.60 | 232.00 | 231.02 | 66,407 |
| 22 Feb 2024 | 233.35 | 234.00 | 229.70 | 234.00 | 233.01 | 10,618 |
| 21 Feb 2024 | 230.70 | 232.40 | 230.50 | 231.05 | 230.07 | 3,837 |
| 20 Feb 2024 | 231.45 | 232.10 | 229.10 | 231.65 | 230.67 | 8,417 |
| 19 Feb 2024 | 230.80 | 232.60 | 228.90 | 229.55 | 228.58 | 5,352 |
| 16 Feb 2024 | 230.20 | 231.70 | 227.50 | 230.60 | 229.63 | 12,168 |
| 15 Feb 2024 | 229.65 | 231.40 | 225.40 | 227.65 | 226.69 | 23,840 |
| 14 Feb 2024 | 214.20 | 226.80 | 212.90 | 221.55 | 220.61 | 54,980 |
| 13 Feb 2024 | 218.20 | 218.20 | 215.12 | 217.55 | 216.63 | 44,483 |
| 12 Feb 2024 | 215.85 | 218.10 | 214.80 | 217.05 | 216.13 | 27,204 |
| 09 Feb 2024 | 214.60 | 216.70 | 205.50 | 215.35 | 214.44 | 14,025 |
| 08 Feb 2024 | 215.05 | 222.20 | 214.40 | 215.45 | 214.54 | 23,805 |
| 07 Feb 2024 | 215.35 | 216.30 | 214.45 | 215.45 | 214.54 | 12,493 |
| 06 Feb 2024 | 213.55 | 220.60 | 212.20 | 217.55 | 216.63 | 6,804 |
| 05 Feb 2024 | 215.75 | 215.53 | 213.20 | 215.65 | 214.74 | 10,620 |
| 02 Feb 2024 | 216.20 | 217.40 | 214.00 | 216.80 | 215.88 | 9,754 |
| 01 Feb 2024 | 214.70 | 216.50 | 213.80 | 215.45 | 214.54 | 42,866 |
| 31 Jan 2024 | 215.25 | 218.20 | 206.60 | 216.70 | 215.78 | 105,942 |
| *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.