Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,065.02 +863.45 (+1.27%) CMC Crypto 200
1,487.38 +19.45 (+1.32%)
UniCredit S.p.A. (0RLS.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 12:33PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 36.72 | 37.18 | 36.63 | 36.88 | 36.88 | 737,810 |
| 31 May 2024 | 36.33 | 36.67 | 36.01 | 36.22 | 36.22 | 473,625 |
| 30 May 2024 | 35.92 | 36.49 | 35.87 | 36.33 | 36.33 | 429,834 |
| 29 May 2024 | 36.48 | 36.71 | 35.79 | 35.88 | 35.88 | 599,264 |
| 28 May 2024 | 36.39 | 36.63 | 36.16 | 36.39 | 36.39 | 336,476 |
| 24 May 2024 | 36.14 | 36.28 | 35.68 | 36.16 | 36.16 | 523,261 |
| 23 May 2024 | 36.09 | 36.50 | 36.05 | 36.24 | 36.24 | 443,951 |
| 22 May 2024 | 36.44 | 36.69 | 35.90 | 36.18 | 36.18 | 449,216 |
| 21 May 2024 | 36.20 | 36.54 | 36.08 | 36.22 | 36.22 | 460,682 |
| 20 May 2024 | 36.36 | 36.49 | 35.99 | 36.33 | 36.33 | 391,212 |
| 17 May 2024 | 36.42 | 36.74 | 36.15 | 36.42 | 36.42 | 442,762 |
| 16 May 2024 | 36.33 | 36.51 | 36.28 | 36.37 | 36.37 | 341,377 |
| 15 May 2024 | 36.46 | 36.74 | 35.97 | 36.28 | 36.28 | 850,529 |
| 14 May 2024 | 35.99 | 36.48 | 35.74 | 36.21 | 36.21 | 409,023 |
| 13 May 2024 | 36.03 | 36.15 | 35.72 | 35.84 | 35.84 | 283,332 |
| 10 May 2024 | 35.85 | 36.49 | 35.92 | 36.06 | 36.06 | 329,948 |
| 09 May 2024 | 36.03 | 36.18 | 34.81 | 35.92 | 35.92 | 5,518,226 |
| 08 May 2024 | 36.24 | 36.46 | 35.56 | 35.96 | 35.96 | 1,377,545 |
| 07 May 2024 | 34.82 | 36.08 | 35.47 | 35.91 | 35.91 | 1,821,615 |
| 03 May 2024 | 34.90 | 35.05 | 33.85 | 34.19 | 34.19 | 570,168 |
| 02 May 2024 | 34.54 | 35.17 | 34.66 | 34.92 | 34.92 | 369,843 |
| 01 May 2024 | 34.67 | 34.58 | 34.58 | 34.75 | 34.75 | 128,522 |
| 30 Apr 2024 | 35.10 | 35.25 | 34.54 | 34.75 | 34.75 | 844,005 |
| 29 Apr 2024 | 35.49 | 35.75 | 34.84 | 34.93 | 34.93 | 563,836 |
| 26 Apr 2024 | 34.85 | 35.47 | 34.88 | 35.31 | 35.31 | 342,399 |
| 25 Apr 2024 | 35.13 | 35.29 | 34.51 | 34.60 | 34.60 | 568,893 |
| 24 Apr 2024 | 35.57 | 35.69 | 34.82 | 35.13 | 35.13 | 424,200 |
| 23 Apr 2024 | 34.32 | 35.33 | 34.25 | 35.16 | 35.16 | 779,288 |
| 22 Apr 2024 | 33.98 | 34.24 | 33.57 | 34.06 | 34.06 | 1,436,425 |
| 22 Apr 2024 | 1.8029 Dividend | |||||
| 19 Apr 2024 | 34.95 | 35.28 | 34.50 | 35.11 | 33.31 | 4,425,318 |
| 18 Apr 2024 | 34.43 | 35.08 | 34.49 | 34.73 | 32.94 | 629,499 |
| 17 Apr 2024 | 33.78 | 34.54 | 33.72 | 34.24 | 32.48 | 610,103 |
| 16 Apr 2024 | 34.30 | 33.87 | 33.45 | 33.68 | 31.95 | 428,083 |
| 15 Apr 2024 | 34.04 | 34.76 | 34.29 | 34.35 | 32.58 | 343,417 |
| 12 Apr 2024 | 33.97 | 34.66 | 33.87 | 34.13 | 32.38 | 1,000,584 |
| 11 Apr 2024 | 35.10 | 35.17 | 33.58 | 33.97 | 32.23 | 803,805 |
| 10 Apr 2024 | 34.69 | 35.13 | 34.21 | 35.01 | 33.21 | 644,278 |
| 09 Apr 2024 | 35.35 | 35.61 | 34.51 | 34.81 | 33.02 | 10,859,231 |
| 08 Apr 2024 | 34.96 | 35.38 | 34.82 | 35.26 | 33.45 | 10,300,746 |
| 05 Apr 2024 | 35.44 | 35.10 | 34.13 | 34.88 | 33.09 | 727,483 |
| 04 Apr 2024 | 35.65 | 35.82 | 35.44 | 35.69 | 33.86 | 1,014,012 |
| 03 Apr 2024 | 35.25 | 35.74 | 35.28 | 35.73 | 33.89 | 449,302 |
| 02 Apr 2024 | 35.24 | 35.63 | 34.88 | 35.07 | 33.27 | 10,478,068 |
| 28 Mar 2024 | 34.46 | 35.30 | 34.44 | 34.96 | 33.16 | 1,317,223 |
| 27 Mar 2024 | 34.52 | 34.65 | 34.30 | 34.37 | 32.60 | 322,355 |
| 26 Mar 2024 | 34.07 | 34.55 | 34.06 | 34.38 | 32.61 | 345,265 |
| 25 Mar 2024 | 33.62 | 34.17 | 33.47 | 33.93 | 32.19 | 933,130 |
| 22 Mar 2024 | 33.87 | 33.97 | 33.44 | 33.77 | 32.04 | 1,336,569 |
| 21 Mar 2024 | 33.79 | 34.27 | 33.51 | 33.79 | 32.05 | 1,336,246 |
| 20 Mar 2024 | 33.89 | 33.95 | 33.60 | 33.83 | 32.09 | 1,186,273 |
| 19 Mar 2024 | 33.32 | 33.87 | 33.22 | 33.69 | 31.96 | 1,278,939 |
| 18 Mar 2024 | 32.94 | 33.38 | 32.86 | 33.35 | 31.64 | 1,792,060 |
| 15 Mar 2024 | 32.25 | 32.90 | 32.00 | 32.51 | 30.84 | 1,102,416 |
| 14 Mar 2024 | 32.28 | 32.49 | 32.08 | 32.25 | 30.59 | 833,520 |
| 13 Mar 2024 | 31.75 | 32.53 | 31.66 | 32.47 | 30.80 | 1,463,198 |
| 12 Mar 2024 | 30.91 | 31.74 | 30.93 | 31.67 | 30.04 | 898,992 |
| 11 Mar 2024 | 30.76 | 31.03 | 30.20 | 30.85 | 29.26 | 7,102,726 |
| 08 Mar 2024 | 31.24 | 31.30 | 30.72 | 30.87 | 29.28 | 1,155,221 |
| 07 Mar 2024 | 31.46 | 31.56 | 30.75 | 31.16 | 29.56 | 2,246,808 |
| 06 Mar 2024 | 31.50 | 31.67 | 31.23 | 31.58 | 29.95 | 811,032 |
| 05 Mar 2024 | 31.31 | 31.63 | 30.92 | 31.45 | 29.83 | 1,312,461 |
| 04 Mar 2024 | 31.10 | 31.39 | 31.00 | 31.34 | 29.73 | 1,640,424 |
| 01 Mar 2024 | 31.01 | 31.32 | 31.00 | 31.08 | 29.48 | 758,733 |
| 29 Feb 2024 | 31.03 | 31.22 | 30.91 | 31.01 | 29.42 | 2,593,757 |
| 28 Feb 2024 | 30.83 | 31.11 | 30.56 | 30.92 | 29.33 | 591,373 |
| 27 Feb 2024 | 30.89 | 31.04 | 30.53 | 30.71 | 29.13 | 712,411 |
| 26 Feb 2024 | 31.04 | 31.14 | 30.83 | 31.00 | 29.41 | 617,842 |
| 23 Feb 2024 | 30.42 | 31.05 | 30.13 | 30.77 | 29.19 | 1,250,495 |
| 22 Feb 2024 | 30.73 | 30.89 | 30.27 | 30.43 | 28.87 | 1,398,910 |
| 21 Feb 2024 | 29.87 | 30.67 | 30.00 | 30.43 | 28.87 | 1,230,970 |
| 20 Feb 2024 | 29.77 | 29.95 | 29.70 | 29.71 | 28.18 | 4,608,531 |
| 19 Feb 2024 | 29.87 | 29.95 | 29.70 | 29.88 | 28.34 | 383,919 |
| 16 Feb 2024 | 29.56 | 30.00 | 29.70 | 29.77 | 28.24 | 761,210 |
| 15 Feb 2024 | 29.95 | 29.98 | 29.41 | 29.58 | 28.06 | 1,178,544 |
| 14 Feb 2024 | 29.50 | 30.01 | 29.31 | 30.01 | 28.47 | 1,165,277 |
| 13 Feb 2024 | 29.54 | 29.65 | 29.24 | 29.56 | 28.04 | 1,443,054 |
| 12 Feb 2024 | 29.17 | 29.60 | 29.11 | 29.50 | 27.98 | 1,044,504 |
| 09 Feb 2024 | 29.05 | 29.14 | 28.82 | 28.98 | 27.49 | 902,209 |
| 08 Feb 2024 | 28.78 | 29.20 | 28.45 | 29.14 | 27.64 | 1,210,343 |
| 07 Feb 2024 | 28.88 | 28.99 | 28.47 | 28.56 | 27.09 | 1,561,533 |
| 06 Feb 2024 | 29.12 | 29.45 | 28.73 | 28.77 | 27.30 | 1,997,725 |
| 05 Feb 2024 | 26.70 | 29.45 | 26.50 | 28.85 | 27.37 | 3,952,248 |
| 02 Feb 2024 | 26.72 | 26.80 | 26.17 | 26.64 | 25.27 | 995,216 |
| 01 Feb 2024 | 27.25 | 27.20 | 26.50 | 26.74 | 25.36 | 1,278,497 |
| 31 Jan 2024 | 26.95 | 27.84 | 27.07 | 27.32 | 25.91 | 2,357,952 |
| 30 Jan 2024 | 26.71 | 27.07 | 26.71 | 27.05 | 25.66 | 979,310 |
| 29 Jan 2024 | 26.74 | 27.07 | 26.48 | 26.74 | 25.36 | 574,756 |
| 26 Jan 2024 | 26.47 | 26.69 | 26.33 | 26.56 | 25.19 | 407,761 |
| 25 Jan 2024 | 26.98 | 26.73 | 26.41 | 26.66 | 25.29 | 490,187 |
| 24 Jan 2024 | 26.54 | 27.01 | 26.36 | 26.99 | 25.60 | 524,767 |
| 23 Jan 2024 | 26.55 | 26.75 | 26.34 | 26.59 | 25.22 | 381,753 |
| 22 Jan 2024 | 26.44 | 26.77 | 26.41 | 26.66 | 25.29 | 509,791 |
| 19 Jan 2024 | 26.56 | 26.85 | 26.44 | 26.48 | 25.12 | 704,073 |
| 18 Jan 2024 | 25.84 | 26.80 | 25.76 | 26.68 | 25.31 | 1,105,551 |
| 17 Jan 2024 | 25.73 | 25.91 | 25.56 | 25.86 | 24.54 | 673,966 |
| 16 Jan 2024 | 25.70 | 25.86 | 25.17 | 25.82 | 24.49 | 786,579 |
| 15 Jan 2024 | 25.64 | 25.87 | 25.38 | 25.64 | 24.32 | 481,155 |
| 12 Jan 2024 | 25.66 | 25.95 | 25.49 | 25.67 | 24.35 | 758,336 |
| 11 Jan 2024 | 25.71 | 26.18 | 25.56 | 25.59 | 24.28 | 1,133,002 |
| *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.