Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,255.62 +743.99 (+1.14%) CMC Crypto 200
1,406.00 -11.88 (-0.84%)
Amundi S.A. (0RDX.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 62.50 | 62.70 | 59.15 | 59.83 | 59.83 | 35,715 |
| 13 Jun 2024 | 63.92 | 63.95 | 62.75 | 62.80 | 62.80 | 20,334 |
| 12 Jun 2024 | 62.35 | 64.30 | 61.65 | 64.15 | 64.15 | 17,911 |
| 11 Jun 2024 | 64.20 | 64.70 | 62.65 | 63.53 | 63.53 | 360,951 |
| 10 Jun 2024 | 65.68 | 65.35 | 64.00 | 64.70 | 64.70 | 305,293 |
| 07 Jun 2024 | 66.55 | 66.65 | 65.45 | 65.57 | 65.57 | 18,700 |
| 06 Jun 2024 | 67.03 | 67.50 | 66.35 | 67.07 | 67.07 | 16,062 |
| 05 Jun 2024 | 66.80 | 67.45 | 66.35 | 67.07 | 67.07 | 219,206 |
| 04 Jun 2024 | 68.00 | 68.10 | 66.60 | 67.03 | 67.03 | 7,771 |
| 03 Jun 2024 | 66.90 | 68.30 | 66.95 | 67.53 | 67.53 | 216,012 |
| 03 Jun 2024 | 4.1 Dividend | |||||
| 31 May 2024 | 71.03 | 71.10 | 67.20 | 71.03 | 66.93 | 241,506 |
| 30 May 2024 | 70.85 | 70.70 | 69.35 | 70.40 | 66.34 | 15,054 |
| 29 May 2024 | 71.47 | 71.65 | 70.00 | 70.55 | 66.48 | 19,182 |
| 28 May 2024 | 72.00 | 72.30 | 71.15 | 71.78 | 67.63 | 80,032 |
| 24 May 2024 | 70.40 | 71.55 | 70.30 | 71.53 | 67.40 | 38,156 |
| 23 May 2024 | 70.10 | 70.95 | 70.20 | 70.20 | 66.15 | 5,145 |
| 22 May 2024 | 70.30 | 70.50 | 69.75 | 70.30 | 66.24 | 404,724 |
| 21 May 2024 | 71.38 | 71.55 | 69.65 | 70.30 | 66.24 | 10,724 |
| 20 May 2024 | 71.57 | 71.95 | 71.25 | 71.57 | 67.44 | 564,650 |
| 17 May 2024 | 71.28 | 71.70 | 70.65 | 71.43 | 67.30 | 3,138 |
| 16 May 2024 | 72.30 | 72.30 | 71.30 | 72.05 | 67.89 | 2,982 |
| 15 May 2024 | 71.78 | 72.20 | 71.15 | 71.93 | 67.77 | 75,157 |
| 14 May 2024 | 71.03 | 71.90 | 70.60 | 71.18 | 67.07 | 541,816 |
| 13 May 2024 | 71.03 | 71.80 | 70.50 | 71.47 | 67.35 | 14,325 |
| 10 May 2024 | 68.95 | 70.90 | 69.05 | 70.50 | 66.43 | 11,453 |
| 09 May 2024 | 69.22 | 69.30 | 68.85 | 69.07 | 65.09 | 2,286 |
| 08 May 2024 | 69.03 | 69.35 | 68.40 | 68.90 | 64.92 | 23,608 |
| 07 May 2024 | 69.03 | 69.30 | 68.70 | 69.22 | 65.23 | 4,067 |
| 03 May 2024 | 66.90 | 68.60 | 67.10 | 68.40 | 64.45 | 9,400 |
| 02 May 2024 | 65.18 | 66.75 | 65.85 | 66.25 | 62.43 | 9,795 |
| 01 May 2024 | 65.75 | 65.75 | 65.75 | 65.63 | 61.84 | 1,388 |
| 30 Apr 2024 | 65.18 | 66.15 | 64.20 | 65.63 | 61.84 | 24,419 |
| 29 Apr 2024 | 65.68 | 66.75 | 65.25 | 65.88 | 62.07 | 11,722 |
| 26 Apr 2024 | 65.03 | 68.30 | 65.74 | 66.90 | 63.04 | 442,917 |
| 25 Apr 2024 | 64.85 | 64.95 | 63.20 | 63.72 | 60.05 | 96,367 |
| 24 Apr 2024 | 65.28 | 65.75 | 64.75 | 65.32 | 61.55 | 77,435 |
| 23 Apr 2024 | 64.90 | 65.65 | 64.80 | 65.22 | 61.46 | 50,111 |
| 22 Apr 2024 | 64.10 | 65.30 | 64.00 | 64.60 | 60.87 | 59,821 |
| 19 Apr 2024 | 63.88 | 64.10 | 62.40 | 63.92 | 60.23 | 30,861 |
| 18 Apr 2024 | 63.88 | 63.95 | 63.35 | 63.83 | 60.14 | 41,210 |
| 17 Apr 2024 | 63.03 | 64.00 | 63.05 | 63.22 | 59.58 | 42,887 |
| 16 Apr 2024 | 63.58 | 63.65 | 62.75 | 62.95 | 59.32 | 119,060 |
| 15 Apr 2024 | 63.38 | 65.40 | 63.85 | 64.25 | 60.54 | 85,059 |
| 12 Apr 2024 | 64.30 | 65.45 | 63.50 | 64.05 | 60.35 | 54,032 |
| 11 Apr 2024 | 64.95 | 65.15 | 63.70 | 64.15 | 60.45 | 31,542 |
| 10 Apr 2024 | 65.38 | 66.10 | 64.55 | 64.75 | 61.01 | 31,972 |
| 09 Apr 2024 | 65.68 | 66.20 | 64.15 | 65.72 | 61.93 | 40,100 |
| 08 Apr 2024 | 65.13 | 66.65 | 65.15 | 65.57 | 61.79 | 182,805 |
| 05 Apr 2024 | 65.28 | 65.00 | 63.70 | 64.50 | 60.78 | 78,599 |
| 04 Apr 2024 | 65.57 | 66.40 | 65.40 | 65.68 | 61.88 | 64,051 |
| 03 Apr 2024 | 63.47 | 65.85 | 63.60 | 65.03 | 61.27 | 97,526 |
| 02 Apr 2024 | 64.00 | 64.50 | 63.00 | 63.88 | 60.19 | 62,768 |
| 28 Mar 2024 | 63.17 | 64.00 | 63.10 | 63.17 | 59.53 | 85,002 |
| 27 Mar 2024 | 63.38 | 63.50 | 60.90 | 63.38 | 59.72 | 61,296 |
| 26 Mar 2024 | 63.28 | 63.55 | 62.75 | 63.03 | 59.39 | 54,851 |
| 25 Mar 2024 | 62.95 | 63.40 | 62.30 | 62.70 | 59.08 | 34,934 |
| 22 Mar 2024 | 62.75 | 62.90 | 62.10 | 62.75 | 59.13 | 39,845 |
| 21 Mar 2024 | 61.78 | 63.05 | 61.80 | 62.30 | 58.70 | 171,646 |
| 20 Mar 2024 | 61.03 | 61.50 | 60.40 | 61.03 | 57.50 | 31,219 |
| 19 Mar 2024 | 60.30 | 61.10 | 60.20 | 61.08 | 57.55 | 109,426 |
| 18 Mar 2024 | 60.00 | 60.70 | 60.05 | 60.25 | 56.77 | 29,075 |
| 15 Mar 2024 | 59.67 | 60.15 | 59.70 | 59.83 | 56.37 | 231,515 |
| 14 Mar 2024 | 60.40 | 60.70 | 59.94 | 60.50 | 57.01 | 98,193 |
| 13 Mar 2024 | 61.03 | 61.10 | 60.25 | 60.90 | 57.38 | 63,871 |
| 12 Mar 2024 | 60.85 | 61.30 | 60.60 | 60.90 | 57.38 | 81,522 |
| 11 Mar 2024 | 61.33 | 61.60 | 60.80 | 61.22 | 57.69 | 133,488 |
| 08 Mar 2024 | 61.53 | 61.95 | 61.50 | 61.72 | 58.16 | 26,367 |
| 07 Mar 2024 | 60.60 | 61.70 | 60.70 | 61.72 | 58.16 | 23,866 |
| 06 Mar 2024 | 60.15 | 61.65 | 60.30 | 61.22 | 57.69 | 32,220 |
| 05 Mar 2024 | 60.50 | 60.45 | 60.00 | 60.20 | 56.72 | 49,026 |
| 04 Mar 2024 | 60.90 | 60.65 | 59.90 | 60.15 | 56.68 | 23,758 |
| 01 Mar 2024 | 60.45 | 61.50 | 60.35 | 60.90 | 57.38 | 63,333 |
| 29 Feb 2024 | 60.90 | 61.35 | 60.75 | 61.08 | 57.55 | 73,614 |
| 28 Feb 2024 | 61.03 | 60.95 | 60.40 | 60.90 | 57.38 | 16,098 |
| 27 Feb 2024 | 60.90 | 61.25 | 60.70 | 61.17 | 57.64 | 21,599 |
| 26 Feb 2024 | 61.53 | 61.60 | 60.89 | 61.38 | 57.83 | 37,673 |
| 23 Feb 2024 | 61.78 | 61.80 | 61.00 | 61.58 | 58.02 | 37,235 |
| 22 Feb 2024 | 61.03 | 61.85 | 60.50 | 61.42 | 57.88 | 49,393 |
| 21 Feb 2024 | 60.35 | 60.95 | 60.20 | 60.60 | 57.10 | 28,645 |
| 20 Feb 2024 | 60.35 | 60.85 | 59.75 | 60.35 | 56.87 | 39,018 |
| 19 Feb 2024 | 60.50 | 60.50 | 59.40 | 59.92 | 56.47 | 13,538 |
| 16 Feb 2024 | 60.30 | 60.80 | 59.90 | 60.40 | 56.91 | 115,358 |
| 15 Feb 2024 | 59.38 | 60.50 | 59.70 | 59.78 | 56.32 | 44,148 |
| 14 Feb 2024 | 59.03 | 60.05 | 59.05 | 59.38 | 55.95 | 87,754 |
| 13 Feb 2024 | 60.10 | 60.25 | 58.65 | 59.17 | 55.76 | 142,811 |
| 12 Feb 2024 | 60.30 | 61.00 | 59.80 | 60.45 | 56.96 | 65,860 |
| 09 Feb 2024 | 60.30 | 60.40 | 57.90 | 60.15 | 56.68 | 119,618 |
| 08 Feb 2024 | 60.80 | 61.25 | 60.40 | 61.08 | 57.55 | 82,343 |
| 07 Feb 2024 | 61.88 | 61.30 | 58.70 | 60.15 | 56.68 | 170,640 |
| 06 Feb 2024 | 61.47 | 62.35 | 61.10 | 61.78 | 58.21 | 67,908 |
| 05 Feb 2024 | 62.00 | 61.90 | 61.20 | 61.78 | 58.21 | 92,603 |
| 02 Feb 2024 | 62.20 | 62.95 | 61.55 | 62.35 | 58.75 | 60,430 |
| 01 Feb 2024 | 62.55 | 62.85 | 61.70 | 62.10 | 58.52 | 72,795 |
| 31 Jan 2024 | 63.03 | 63.15 | 62.50 | 62.90 | 59.27 | 81,553 |
| 30 Jan 2024 | 63.53 | 63.80 | 62.70 | 62.85 | 59.22 | 75,635 |
| 29 Jan 2024 | 65.03 | 64.80 | 62.85 | 63.13 | 59.48 | 36,519 |
| 26 Jan 2024 | 64.30 | 65.10 | 63.80 | 65.03 | 61.27 | 31,599 |
| 25 Jan 2024 | 63.58 | 64.16 | 63.40 | 63.58 | 59.91 | 39,137 |
| 24 Jan 2024 | 63.67 | 63.90 | 63.25 | 63.67 | 60.00 | 54,780 |
| *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.