Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,138.88 +381.32 (+0.63%) CMC Crypto 200
1,260.20 -97.81 (-7.16%)
Basic-Fit N.V. (0RHD.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 21.49 | 22.06 | 21.42 | 22.05 | 22.05 | 11,416 |
| 09 May 2024 | 21.74 | 21.72 | 20.80 | 21.39 | 21.39 | 4,454 |
| 08 May 2024 | 21.43 | 21.80 | 21.32 | 21.70 | 21.70 | 39,311 |
| 07 May 2024 | 21.39 | 21.78 | 21.26 | 21.35 | 21.35 | 8,542 |
| 03 May 2024 | 21.37 | 21.54 | 21.08 | 21.31 | 21.31 | 8,551 |
| 02 May 2024 | 20.80 | 21.34 | 20.68 | 20.98 | 20.98 | 8,589 |
| 01 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 Apr 2024 | 21.27 | 21.44 | 20.66 | 21.00 | 21.00 | 4,042 |
| 29 Apr 2024 | 21.00 | 21.14 | 20.50 | 20.86 | 20.86 | 4,112 |
| 26 Apr 2024 | 21.10 | 21.52 | 20.34 | 21.08 | 21.08 | 44,591 |
| 25 Apr 2024 | 21.23 | 21.50 | 20.92 | 21.12 | 21.12 | 18,705 |
| 24 Apr 2024 | 21.47 | 21.66 | 21.28 | 21.43 | 21.43 | 14,516 |
| 23 Apr 2024 | 21.02 | 21.46 | 20.80 | 21.27 | 21.27 | 17,067 |
| 22 Apr 2024 | 21.10 | 21.50 | 20.86 | 20.84 | 20.84 | 32,211 |
| 19 Apr 2024 | 20.88 | 20.86 | 20.46 | 20.69 | 20.69 | 15,278 |
| 18 Apr 2024 | 20.61 | 20.84 | 20.60 | 20.73 | 20.73 | 7,718 |
| 17 Apr 2024 | 21.10 | 21.12 | 20.60 | 20.84 | 20.84 | 12,339 |
| 16 Apr 2024 | 20.50 | 20.82 | 20.52 | 20.59 | 20.59 | 23,100 |
| 15 Apr 2024 | 21.00 | 21.06 | 20.46 | 20.49 | 20.49 | 31,889 |
| 12 Apr 2024 | 21.70 | 21.84 | 20.92 | 21.06 | 21.06 | 23,109 |
| 11 Apr 2024 | 21.29 | 21.70 | 21.06 | 21.62 | 21.62 | 43,184 |
| 10 Apr 2024 | 21.41 | 21.60 | 21.26 | 21.37 | 21.37 | 77,803 |
| 09 Apr 2024 | 21.70 | 21.62 | 21.20 | 21.23 | 21.23 | 31,137 |
| 08 Apr 2024 | 21.60 | 21.86 | 21.31 | 21.76 | 21.76 | 207,707 |
| 05 Apr 2024 | 21.45 | 21.48 | 21.02 | 21.37 | 21.37 | 51,537 |
| 04 Apr 2024 | 21.12 | 21.60 | 20.72 | 21.29 | 21.29 | 28,360 |
| 03 Apr 2024 | 20.55 | 21.02 | 20.36 | 20.92 | 20.92 | 19,651 |
| 02 Apr 2024 | 21.00 | 21.12 | 20.56 | 20.63 | 20.63 | 45,264 |
| 28 Mar 2024 | 20.18 | 20.68 | 20.00 | 20.51 | 20.51 | 94,966 |
| 27 Mar 2024 | 20.14 | 20.24 | 19.85 | 20.10 | 20.10 | 30,724 |
| 26 Mar 2024 | 20.20 | 20.26 | 19.95 | 20.22 | 20.22 | 22,987 |
| 25 Mar 2024 | 19.69 | 20.20 | 19.60 | 20.22 | 20.22 | 186,929 |
| 22 Mar 2024 | 19.21 | 19.78 | 19.20 | 19.79 | 19.79 | 55,661 |
| 21 Mar 2024 | 19.75 | 19.69 | 19.21 | 19.28 | 19.28 | 189,352 |
| 20 Mar 2024 | 20.20 | 20.08 | 19.06 | 19.37 | 19.37 | 58,533 |
| 19 Mar 2024 | 19.97 | 20.22 | 19.82 | 19.84 | 19.84 | 28,435 |
| 18 Mar 2024 | 20.06 | 20.38 | 19.90 | 20.02 | 20.02 | 53,412 |
| 15 Mar 2024 | 20.20 | 20.46 | 19.73 | 19.75 | 19.75 | 62,416 |
| 14 Mar 2024 | 23.85 | 24.06 | 19.82 | 20.10 | 20.10 | 291,301 |
| 13 Mar 2024 | 23.77 | 23.86 | 23.44 | 23.50 | 23.50 | 25,022 |
| 12 Mar 2024 | 23.81 | 23.94 | 23.42 | 23.73 | 23.73 | 15,835 |
| 11 Mar 2024 | 23.61 | 23.62 | 23.10 | 23.17 | 23.17 | 26,311 |
| 08 Mar 2024 | 24.30 | 24.40 | 23.40 | 23.65 | 23.65 | 63,969 |
| 07 Mar 2024 | 23.91 | 24.30 | 23.40 | 24.22 | 24.22 | 204,824 |
| 06 Mar 2024 | 25.16 | 25.56 | 23.80 | 24.26 | 24.26 | 113,306 |
| 05 Mar 2024 | 25.86 | 25.87 | 25.30 | 25.57 | 25.57 | 42,649 |
| 04 Mar 2024 | 25.90 | 26.11 | 25.52 | 25.66 | 25.66 | 20,807 |
| 01 Mar 2024 | 25.02 | 25.80 | 24.98 | 25.72 | 25.72 | 16,530 |
| 29 Feb 2024 | 25.06 | 25.24 | 24.90 | 24.96 | 24.96 | 44,821 |
| 28 Feb 2024 | 25.76 | 25.82 | 24.70 | 25.04 | 25.04 | 40,799 |
| 27 Feb 2024 | 25.70 | 25.84 | 25.18 | 25.55 | 25.55 | 25,978 |
| 26 Feb 2024 | 25.80 | 26.10 | 25.50 | 25.76 | 25.76 | 33,691 |
| 23 Feb 2024 | 27.01 | 27.08 | 25.66 | 25.57 | 25.57 | 46,826 |
| 22 Feb 2024 | 26.99 | 27.42 | 26.98 | 26.99 | 26.99 | 27,530 |
| 21 Feb 2024 | 26.99 | 27.24 | 26.70 | 26.68 | 26.68 | 20,463 |
| 20 Feb 2024 | 26.72 | 27.18 | 26.52 | 26.99 | 26.99 | 34,533 |
| 19 Feb 2024 | 27.79 | 27.90 | 26.70 | 26.68 | 26.68 | 27,242 |
| 16 Feb 2024 | 27.89 | 28.26 | 27.90 | 28.10 | 28.10 | 23,934 |
| 15 Feb 2024 | 27.61 | 28.10 | 27.50 | 27.81 | 27.81 | 9,299 |
| 14 Feb 2024 | 27.52 | 27.68 | 27.22 | 27.52 | 27.52 | 22,677 |
| 13 Feb 2024 | 28.10 | 28.10 | 27.24 | 27.22 | 27.22 | 26,971 |
| 12 Feb 2024 | 28.32 | 29.08 | 28.00 | 28.02 | 28.02 | 76,765 |
| 09 Feb 2024 | 28.10 | 28.42 | 28.08 | 28.26 | 28.26 | 10,005 |
| 08 Feb 2024 | 27.20 | 28.90 | 27.36 | 28.61 | 28.61 | 28,602 |
| 07 Feb 2024 | 27.67 | 27.66 | 27.26 | 27.22 | 27.22 | 15,829 |
| 06 Feb 2024 | 26.89 | 27.70 | 26.80 | 27.42 | 27.42 | 32,392 |
| 05 Feb 2024 | 26.40 | 26.84 | 26.12 | 26.76 | 26.76 | 22,013 |
| 02 Feb 2024 | 26.81 | 27.02 | 26.30 | 26.58 | 26.58 | 17,523 |
| 01 Feb 2024 | 26.93 | 27.12 | 26.54 | 26.97 | 26.97 | 7,907 |
| 31 Jan 2024 | 27.05 | 27.10 | 26.82 | 26.83 | 26.83 | 11,950 |
| 30 Jan 2024 | 27.17 | 27.28 | 26.98 | 27.24 | 27.24 | 33,450 |
| 29 Jan 2024 | 27.54 | 27.55 | 27.00 | 27.20 | 27.20 | 68,513 |
| 26 Jan 2024 | 27.09 | 27.58 | 27.05 | 27.24 | 27.24 | 52,637 |
| 25 Jan 2024 | 27.13 | 27.13 | 26.72 | 26.93 | 26.93 | 39,800 |
| 24 Jan 2024 | 27.09 | 27.16 | 26.80 | 27.15 | 27.15 | 41,569 |
| 23 Jan 2024 | 26.89 | 27.08 | 26.28 | 26.83 | 26.83 | 70,566 |
| 22 Jan 2024 | 26.15 | 27.00 | 26.12 | 26.95 | 26.95 | 30,724 |
| 19 Jan 2024 | 27.20 | 27.90 | 26.00 | 26.19 | 26.19 | 37,873 |
| 18 Jan 2024 | 27.38 | 27.34 | 26.30 | 26.40 | 26.40 | 52,286 |
| 17 Jan 2024 | 26.58 | 27.40 | 26.54 | 27.24 | 27.24 | 29,741 |
| 16 Jan 2024 | 26.33 | 26.70 | 26.34 | 26.35 | 26.35 | 31,010 |
| 15 Jan 2024 | 26.56 | 26.98 | 26.36 | 26.50 | 26.50 | 19,345 |
| 12 Jan 2024 | 26.87 | 27.18 | 26.30 | 26.81 | 26.81 | 31,512 |
| 11 Jan 2024 | 27.07 | 26.86 | 26.26 | 26.27 | 26.27 | 15,654 |
| 10 Jan 2024 | 27.20 | 27.08 | 26.48 | 26.62 | 26.62 | 37,925 |
| 09 Jan 2024 | 27.11 | 27.22 | 26.58 | 26.95 | 26.95 | 41,341 |
| 08 Jan 2024 | 26.15 | 26.76 | 26.00 | 26.54 | 26.54 | 55,302 |
| 05 Jan 2024 | 26.01 | 26.16 | 25.40 | 25.98 | 25.98 | 73,532 |
| 04 Jan 2024 | 26.40 | 26.64 | 25.91 | 26.03 | 26.03 | 23,458 |
| 03 Jan 2024 | 26.99 | 27.04 | 26.04 | 26.15 | 26.15 | 56,090 |
| 02 Jan 2024 | 28.36 | 28.40 | 27.00 | 27.07 | 27.07 | 91,768 |
| 29 Dec 2023 | 27.20 | 28.16 | 26.68 | 26.97 | 26.97 | 23,064 |
| 28 Dec 2023 | 27.32 | 27.40 | 26.60 | 26.74 | 26.74 | 40,508 |
| 27 Dec 2023 | 28.12 | 28.10 | 26.90 | 27.20 | 27.20 | 47,823 |
| 22 Dec 2023 | 27.24 | 28.72 | 27.04 | 27.95 | 27.95 | 55,920 |
| 21 Dec 2023 | 26.89 | 27.06 | 26.56 | 26.70 | 26.70 | 37,745 |
| 20 Dec 2023 | 27.97 | 27.88 | 27.22 | 27.40 | 27.40 | 49,497 |
| 19 Dec 2023 | 27.22 | 27.86 | 27.32 | 27.77 | 27.77 | 139,149 |
| 18 Dec 2023 | 28.41 | 28.61 | 27.22 | 27.56 | 27.56 | 111,280 |
| 15 Dec 2023 | 28.41 | 28.98 | 27.94 | 28.61 | 28.61 | 126,545 |
| *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.