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
60,697.70 -842.90 (-1.37%) CMC Crypto 200
1,264.41 -19.42 (-1.51%)
Redeia Corporación, S.A. (0RI5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.41 | 16.33 | 16.19 | 16.24 | 16.24 | 41,803 |
| 27 Jun 2024 | 16.80 | 16.46 | 16.17 | 16.31 | 16.31 | 29,859 |
| 27 Jun 2024 | 0.7273 Dividend | |||||
| 26 Jun 2024 | 17.30 | 17.34 | 16.91 | 17.08 | 16.35 | 9,083 |
| 25 Jun 2024 | 17.45 | 17.44 | 17.26 | 17.28 | 16.54 | 91,911 |
| 24 Jun 2024 | 17.45 | 17.41 | 17.14 | 17.29 | 16.55 | 22,980 |
| 21 Jun 2024 | 17.31 | 17.43 | 17.23 | 17.39 | 16.65 | 99,828 |
| 20 Jun 2024 | 17.36 | 17.52 | 17.23 | 17.39 | 16.65 | 1,028,187 |
| 19 Jun 2024 | 17.11 | 17.26 | 17.14 | 17.17 | 16.43 | 1,224 |
| 18 Jun 2024 | 16.80 | 17.17 | 16.94 | 16.98 | 16.25 | 47,540 |
| 17 Jun 2024 | 17.00 | 17.20 | 16.81 | 16.89 | 16.17 | 1,584,552 |
| 14 Jun 2024 | 17.00 | 17.14 | 16.70 | 17.05 | 16.32 | 69,616 |
| 13 Jun 2024 | 17.02 | 16.97 | 16.72 | 16.77 | 16.06 | 36,108 |
| 12 Jun 2024 | 16.73 | 17.27 | 16.78 | 17.07 | 16.34 | 440,664 |
| 11 Jun 2024 | 17.10 | 17.04 | 16.68 | 16.77 | 16.06 | 59,658 |
| 10 Jun 2024 | 16.65 | 16.95 | 16.79 | 16.82 | 16.10 | 36,982 |
| 07 Jun 2024 | 17.25 | 17.29 | 16.79 | 16.80 | 16.08 | 135,750 |
| 06 Jun 2024 | 17.10 | 17.13 | 16.92 | 16.98 | 16.25 | 47,606 |
| 05 Jun 2024 | 16.94 | 17.24 | 16.89 | 17.02 | 16.30 | 55,648 |
| 04 Jun 2024 | 16.84 | 16.97 | 16.79 | 16.86 | 16.14 | 217,855 |
| 03 Jun 2024 | 16.54 | 16.81 | 16.59 | 16.65 | 15.94 | 93,674 |
| 31 May 2024 | 16.40 | 16.56 | 16.38 | 16.53 | 15.83 | 367,488 |
| 30 May 2024 | 16.33 | 16.49 | 16.08 | 16.40 | 15.70 | 50,044 |
| 29 May 2024 | 16.26 | 16.41 | 16.20 | 16.28 | 15.59 | 398,452 |
| 28 May 2024 | 16.57 | 16.55 | 16.39 | 16.41 | 15.71 | 213,757 |
| 24 May 2024 | 16.28 | 16.30 | 16.17 | 16.18 | 15.50 | 18,088 |
| 23 May 2024 | 16.45 | 16.47 | 16.29 | 16.39 | 15.69 | 114,613 |
| 22 May 2024 | 16.60 | 16.61 | 16.46 | 16.50 | 15.79 | 140,814 |
| 21 May 2024 | 16.75 | 17.07 | 16.51 | 16.57 | 15.86 | 61,967 |
| 20 May 2024 | 16.67 | 16.83 | 16.65 | 16.78 | 16.07 | 13,494 |
| 17 May 2024 | 16.58 | 17.10 | 16.68 | 16.79 | 16.08 | 10,125 |
| 16 May 2024 | 16.66 | 17.40 | 16.66 | 16.73 | 16.01 | 19,780 |
| 15 May 2024 | 16.31 | 16.84 | 16.48 | 16.75 | 16.04 | 38,683 |
| 14 May 2024 | 16.40 | 16.57 | 16.37 | 16.51 | 15.81 | 5,544 |
| 13 May 2024 | 16.45 | 17.10 | 16.07 | 16.56 | 15.85 | 233,527 |
| 10 May 2024 | 16.30 | 17.10 | 16.28 | 16.39 | 15.69 | 14,697 |
| 09 May 2024 | 16.30 | 16.32 | 16.19 | 16.26 | 15.57 | 429,456 |
| 08 May 2024 | 16.10 | 16.33 | 16.06 | 16.21 | 15.52 | 38,544 |
| 07 May 2024 | 15.81 | 16.18 | 15.88 | 16.14 | 15.45 | 1,141,633 |
| 03 May 2024 | 15.95 | 16.14 | 15.79 | 15.83 | 15.16 | 47,671 |
| 02 May 2024 | 15.50 | 15.86 | 15.50 | 15.86 | 15.18 | 748,895 |
| 01 May 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.03 | - |
| 30 Apr 2024 | 15.50 | 15.77 | 15.55 | 15.69 | 15.03 | 524,419 |
| 29 Apr 2024 | 15.50 | 16.00 | 15.54 | 15.71 | 15.04 | 37,002 |
| 26 Apr 2024 | 15.57 | 15.73 | 15.55 | 15.60 | 14.94 | 267,895 |
| 25 Apr 2024 | 16.12 | 16.00 | 15.53 | 15.60 | 14.93 | 832,388 |
| 24 Apr 2024 | 15.90 | 16.07 | 15.92 | 15.98 | 15.30 | 147,909 |
| 23 Apr 2024 | 16.02 | 16.12 | 15.95 | 15.97 | 15.29 | 357,613 |
| 22 Apr 2024 | 15.80 | 16.03 | 15.86 | 15.99 | 15.31 | 2,753,919 |
| 19 Apr 2024 | 15.85 | 15.98 | 15.69 | 15.79 | 15.12 | 288,422 |
| 18 Apr 2024 | 15.71 | 15.77 | 15.64 | 15.62 | 14.95 | 1,702,708 |
| 17 Apr 2024 | 15.67 | 15.71 | 15.51 | 15.66 | 14.99 | 460,305 |
| 16 Apr 2024 | 15.63 | 15.88 | 15.51 | 15.54 | 14.88 | 2,212,770 |
| 15 Apr 2024 | 15.63 | 16.10 | 15.63 | 15.71 | 15.04 | 311,471 |
| 12 Apr 2024 | 15.74 | 15.80 | 15.61 | 15.80 | 15.13 | 219,964 |
| 11 Apr 2024 | 15.40 | 15.68 | 15.38 | 15.52 | 14.86 | 506,885 |
| 10 Apr 2024 | 16.11 | 15.75 | 15.39 | 15.49 | 14.83 | 1,148,309 |
| 09 Apr 2024 | 15.43 | 15.58 | 15.44 | 15.46 | 14.80 | 520,224 |
| 08 Apr 2024 | 15.44 | 15.54 | 15.38 | 15.49 | 14.83 | 701,858 |
| 05 Apr 2024 | 15.68 | 15.68 | 15.38 | 15.52 | 14.85 | 332,956 |
| 04 Apr 2024 | 15.70 | 15.81 | 15.69 | 15.69 | 15.02 | 249,581 |
| 03 Apr 2024 | 15.63 | 15.74 | 15.64 | 15.63 | 14.96 | 203,993 |
| 02 Apr 2024 | 15.70 | 15.73 | 15.64 | 15.66 | 15.00 | 205,946 |
| 28 Mar 2024 | 15.94 | 16.02 | 15.73 | 15.80 | 15.12 | 577,685 |
| 27 Mar 2024 | 15.85 | 16.00 | 15.88 | 15.91 | 15.23 | 229,144 |
| 26 Mar 2024 | 15.92 | 15.99 | 15.83 | 15.89 | 15.22 | 161,305 |
| 25 Mar 2024 | 15.97 | 15.97 | 15.85 | 15.91 | 15.23 | 262,340 |
| 22 Mar 2024 | 15.82 | 15.97 | 15.76 | 15.86 | 15.18 | 381,789 |
| 21 Mar 2024 | 15.86 | 16.00 | 15.76 | 15.85 | 15.18 | 360,391 |
| 20 Mar 2024 | 15.53 | 15.91 | 15.42 | 15.78 | 15.11 | 109,449 |
| 19 Mar 2024 | 15.50 | 15.49 | 15.38 | 15.48 | 14.83 | 526,072 |
| 18 Mar 2024 | 15.25 | 15.50 | 15.22 | 15.40 | 14.74 | 602,452 |
| 15 Mar 2024 | 15.10 | 15.36 | 15.19 | 15.25 | 14.60 | 308,635 |
| 14 Mar 2024 | 15.01 | 15.41 | 15.06 | 15.13 | 14.48 | 339,005 |
| 13 Mar 2024 | 15.10 | 15.21 | 15.01 | 15.08 | 14.44 | 414,739 |
| 12 Mar 2024 | 15.40 | 15.47 | 14.94 | 15.21 | 14.56 | 5,332,179 |
| 11 Mar 2024 | 15.30 | 15.48 | 15.31 | 15.40 | 14.74 | 198,711 |
| 08 Mar 2024 | 15.40 | 15.52 | 15.30 | 15.31 | 14.66 | 247,329 |
| 07 Mar 2024 | 15.23 | 15.52 | 15.10 | 15.48 | 14.83 | 317,155 |
| 06 Mar 2024 | 14.92 | 15.26 | 14.54 | 15.21 | 14.56 | 1,358,529 |
| 05 Mar 2024 | 15.10 | 15.21 | 14.97 | 15.11 | 14.47 | 500,869 |
| 04 Mar 2024 | 14.92 | 14.86 | 14.66 | 14.78 | 14.15 | 464,523 |
| 01 Mar 2024 | 14.55 | 14.92 | 14.61 | 14.68 | 14.05 | 2,305,362 |
| 29 Feb 2024 | 14.66 | 15.10 | 14.52 | 14.76 | 14.13 | 998,162 |
| 28 Feb 2024 | 14.90 | 14.98 | 14.52 | 14.54 | 13.92 | 730,155 |
| 27 Feb 2024 | 14.90 | 14.88 | 14.68 | 14.84 | 14.21 | 439,906 |
| 26 Feb 2024 | 14.90 | 14.96 | 14.73 | 14.94 | 14.30 | 143,455 |
| 23 Feb 2024 | 14.72 | 14.91 | 14.76 | 14.89 | 14.25 | 271,544 |
| 22 Feb 2024 | 15.22 | 15.15 | 14.88 | 14.91 | 14.28 | 252,039 |
| 21 Feb 2024 | 14.90 | 15.15 | 14.97 | 15.07 | 14.43 | 125,854 |
| 20 Feb 2024 | 14.89 | 15.12 | 14.66 | 15.06 | 14.41 | 301,772 |
| 19 Feb 2024 | 14.65 | 14.84 | 14.66 | 14.80 | 14.17 | 314,273 |
| 16 Feb 2024 | 14.89 | 14.89 | 14.68 | 14.66 | 14.04 | 249,704 |
| 15 Feb 2024 | 14.65 | 14.89 | 14.45 | 14.81 | 14.17 | 429,953 |
| 14 Feb 2024 | 14.58 | 14.61 | 14.46 | 14.59 | 13.97 | 143,314 |
| 13 Feb 2024 | 14.64 | 14.68 | 14.51 | 14.57 | 13.95 | 239,308 |
| 12 Feb 2024 | 14.53 | 14.65 | 14.45 | 14.55 | 13.93 | 122,687 |
| 09 Feb 2024 | 14.60 | 14.57 | 14.36 | 14.43 | 13.82 | 107,197 |
| 08 Feb 2024 | 14.70 | 14.70 | 14.50 | 14.56 | 13.94 | 140,472 |
| 07 Feb 2024 | 14.88 | 14.94 | 14.68 | 14.77 | 14.14 | 144,244 |
| *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.