Amadeus FiRe AG (0DK9.IL)
IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
As of 11:55AM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 111.60 | 112.80 | 111.60 | 112.60 | 112.60 | 1 |
| May 03, 2024 | 111.70 | 112.40 | 110.60 | 111.50 | 111.50 | 26 |
| May 02, 2024 | 113.00 | 112.80 | 112.00 | 112.80 | 112.80 | 15 |
| May 01, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Apr 30, 2024 | 116.10 | 114.40 | 112.80 | 113.00 | 113.00 | 121 |
| Apr 29, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Apr 26, 2024 | 113.40 | 114.68 | 114.68 | 115.20 | 115.20 | 3 |
| Apr 25, 2024 | 116.10 | 115.69 | 113.69 | 113.80 | 113.80 | 1,708 |
| Apr 24, 2024 | 116.10 | 115.59 | 115.00 | 116.50 | 116.50 | 3,369 |
| Apr 23, 2024 | 117.10 | 117.00 | 115.40 | 116.10 | 116.10 | 102 |
| Apr 22, 2024 | 116.30 | 117.20 | 116.60 | 116.50 | 116.50 | 1 |
| Apr 19, 2024 | 115.80 | 117.20 | 115.40 | 116.10 | 116.10 | 82 |
| Apr 18, 2024 | 116.70 | 117.20 | 116.38 | 116.30 | 116.30 | 97 |
| Apr 17, 2024 | 116.90 | 117.80 | 116.80 | 117.50 | 117.50 | 1,339 |
| Apr 16, 2024 | 119.50 | 116.90 | 116.20 | 116.30 | 116.30 | 5 |
| Apr 15, 2024 | 124.50 | 124.80 | 119.60 | 119.50 | 119.50 | 22,177 |
| Apr 12, 2024 | 124.70 | 125.60 | 124.82 | 124.90 | 124.90 | 5,166 |
| Apr 11, 2024 | 124.70 | 126.95 | 124.30 | 125.70 | 125.70 | 473 |
| Apr 10, 2024 | 124.10 | 126.20 | 122.80 | 124.10 | 124.10 | 116 |
| Apr 09, 2024 | 121.20 | 124.90 | 122.80 | 124.30 | 124.30 | 1,363 |
| Apr 08, 2024 | 119.70 | 121.82 | 120.40 | 120.80 | 120.80 | 1,789 |
| Apr 05, 2024 | 117.30 | 120.80 | 117.40 | 119.30 | 119.30 | 270 |
| Apr 04, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
| Apr 03, 2024 | 119.70 | 119.00 | 116.60 | 117.70 | 117.70 | 94 |
| Apr 02, 2024 | 120.00 | 120.60 | 117.80 | 120.60 | 120.60 | 128 |
| Mar 28, 2024 | 120.60 | 120.40 | 114.80 | 119.70 | 119.70 | 174 |
| Mar 27, 2024 | 120.00 | 120.60 | 120.26 | 120.40 | 120.40 | 3,234 |
| Mar 26, 2024 | 120.00 | 120.40 | 119.40 | 120.20 | 120.20 | - |
| Mar 25, 2024 | 120.60 | 126.40 | 118.60 | 120.80 | 120.80 | 2 |
| Mar 22, 2024 | 121.80 | 121.60 | 119.60 | 121.00 | 121.00 | 172 |
| Mar 21, 2024 | 123.20 | 123.00 | 120.80 | 122.20 | 122.20 | 643 |
| Mar 20, 2024 | 121.40 | 123.80 | 121.20 | 122.20 | 122.20 | 110 |
| Mar 19, 2024 | 119.10 | 122.00 | 117.60 | 121.20 | 121.20 | 965 |
| Mar 18, 2024 | 110.50 | 111.80 | 111.20 | 111.10 | 111.10 | 185 |
| Mar 15, 2024 | 108.30 | 110.87 | 109.00 | 110.30 | 110.30 | 242 |
| Mar 14, 2024 | 110.50 | 109.00 | 108.00 | 108.50 | 108.50 | 2,072 |
| Mar 13, 2024 | 109.30 | 111.80 | 109.71 | 109.90 | 109.90 | 193 |
| Mar 12, 2024 | 106.80 | 109.00 | 107.60 | 108.10 | 108.10 | 52 |
| Mar 11, 2024 | 107.00 | 108.20 | 106.40 | 106.40 | 106.40 | 318 |
| Mar 08, 2024 | 106.60 | 106.65 | 105.60 | 106.60 | 106.60 | 666 |
| Mar 07, 2024 | 106.00 | 106.40 | 106.00 | 106.20 | 106.20 | 35 |
| Mar 06, 2024 | 107.40 | 108.40 | 105.40 | 106.40 | 106.40 | 69 |
| Mar 05, 2024 | 109.10 | 108.00 | 107.00 | 108.30 | 108.30 | 57 |
| Mar 04, 2024 | 109.70 | 110.00 | 107.40 | 109.90 | 109.90 | 27 |
| Mar 01, 2024 | 109.10 | 109.65 | 109.00 | 109.70 | 109.70 | 10,663 |
| Feb 29, 2024 | 108.70 | 108.80 | 108.20 | 108.10 | 108.10 | 2,295 |
| Feb 28, 2024 | 108.90 | 109.40 | 108.41 | 107.60 | 107.60 | 30 |
| Feb 27, 2024 | 108.70 | 109.20 | 108.00 | 108.70 | 108.70 | 106 |
| Feb 26, 2024 | 108.70 | 108.60 | 108.40 | 108.90 | 108.90 | 124 |
| Feb 23, 2024 | 109.10 | 109.40 | 108.91 | 109.50 | 109.50 | 1,193 |
| Feb 22, 2024 | 108.30 | 109.40 | 108.30 | 108.70 | 108.70 | 539 |
| Feb 21, 2024 | 110.90 | 110.20 | 106.60 | 108.90 | 108.90 | 2,365 |
| Feb 20, 2024 | 110.70 | 111.00 | 111.00 | 110.70 | 110.70 | 18 |
| Feb 19, 2024 | 111.30 | 110.60 | 110.40 | 111.30 | 111.30 | 57 |
| Feb 16, 2024 | 109.90 | 112.60 | 110.00 | 111.50 | 111.50 | 135 |
| Feb 15, 2024 | 109.70 | 111.80 | 109.40 | 109.70 | 109.70 | 11 |
| Feb 14, 2024 | 108.50 | 109.80 | 109.09 | 110.50 | 110.50 | 51 |
| Feb 13, 2024 | 109.90 | 108.80 | 108.38 | 108.70 | 108.70 | 28 |
| Feb 12, 2024 | 110.70 | 110.60 | 109.97 | 110.50 | 110.50 | 11,962 |
| Feb 09, 2024 | 110.90 | 111.20 | 110.40 | 111.10 | 111.10 | 12,275 |
| Feb 08, 2024 | 110.50 | 111.40 | 110.40 | 111.30 | 111.30 | 11,729 |
| Feb 07, 2024 | 111.10 | 111.20 | 110.40 | 111.50 | 111.50 | 125 |
| Feb 06, 2024 | 111.10 | 111.80 | 110.60 | 111.50 | 111.50 | 3,780 |
| Feb 05, 2024 | 112.00 | 111.20 | 111.00 | 111.30 | 111.30 | 3 |
| Feb 02, 2024 | 113.00 | 113.03 | 112.60 | 112.80 | 112.80 | 1,332 |
| Feb 01, 2024 | 111.70 | 113.20 | 112.00 | 112.20 | 112.20 | 712 |
| Jan 31, 2024 | 112.40 | 113.04 | 112.00 | 112.60 | 112.60 | 825 |
| Jan 30, 2024 | 113.60 | 113.40 | 112.60 | 112.80 | 112.80 | 3,102 |
| Jan 29, 2024 | 112.40 | 113.60 | 113.60 | 112.40 | 112.40 | 23 |
| Jan 26, 2024 | 113.00 | 113.40 | 113.13 | 113.40 | 113.40 | 3,559 |
| Jan 25, 2024 | 113.20 | 113.40 | 112.80 | 113.00 | 113.00 | 4,568 |
| Jan 24, 2024 | 113.20 | 113.12 | 113.00 | 112.80 | 112.80 | 1,302 |
| Jan 23, 2024 | 113.40 | 113.20 | 111.40 | 113.00 | 113.00 | 1,256 |
| Jan 22, 2024 | 112.00 | 113.40 | 111.80 | 112.20 | 112.20 | 823 |
| Jan 19, 2024 | 113.40 | 112.80 | 111.80 | 112.00 | 112.00 | 259 |
| Jan 18, 2024 | 112.00 | 113.80 | 112.20 | 112.80 | 112.80 | 28,482 |
| Jan 17, 2024 | 109.50 | 112.40 | 109.40 | 112.00 | 112.00 | 670 |
| Jan 16, 2024 | 111.30 | 112.00 | 110.20 | 111.10 | 111.10 | 298 |
| Jan 15, 2024 | 112.20 | 112.80 | 110.40 | 111.10 | 111.10 | 335 |
| Jan 12, 2024 | 113.20 | 114.60 | 113.00 | 114.20 | 114.20 | 192 |
| Jan 11, 2024 | 114.60 | 114.20 | 112.79 | 114.00 | 114.00 | 107 |
| Jan 10, 2024 | 116.90 | 116.60 | 112.80 | 113.40 | 113.40 | 399 |
| Jan 09, 2024 | 118.50 | 116.60 | 115.80 | 116.70 | 116.70 | 310 |
| Jan 08, 2024 | 118.10 | 119.00 | 116.88 | 118.50 | 118.50 | 188 |
| Jan 05, 2024 | 118.50 | 118.80 | 117.80 | 118.70 | 118.70 | 150 |
| Jan 04, 2024 | 118.90 | 119.80 | 119.00 | 119.10 | 119.10 | 446 |
| Jan 03, 2024 | 121.80 | 121.18 | 119.00 | 119.70 | 119.70 | 534 |
| Jan 02, 2024 | 123.60 | 128.00 | 120.60 | 121.00 | 121.00 | 121 |
| Dec 29, 2023 | 123.00 | 124.20 | 122.80 | 123.20 | 123.20 | 240 |
| Dec 28, 2023 | 123.80 | 123.60 | 123.60 | 123.40 | 123.40 | 115 |
| Dec 27, 2023 | 121.40 | 125.40 | 121.40 | 124.50 | 124.50 | 509 |
| Dec 22, 2023 | 121.40 | 122.41 | 120.20 | 119.70 | 119.70 | 734 |
| Dec 21, 2023 | 120.80 | 121.20 | 119.20 | 120.40 | 120.40 | 923 |
| Dec 20, 2023 | 121.20 | 121.00 | 120.12 | 121.00 | 121.00 | 10,188 |
| Dec 19, 2023 | 120.60 | 122.40 | 121.60 | 121.60 | 121.60 | 223 |
| Dec 18, 2023 | 120.40 | 121.00 | 120.00 | 120.40 | 120.40 | 2,052 |
| Dec 15, 2023 | 121.20 | 121.60 | 119.80 | 119.50 | 119.50 | 389 |
| Dec 14, 2023 | 119.30 | 122.00 | 120.19 | 121.20 | 121.20 | 396 |
| Dec 13, 2023 | 118.70 | 119.24 | 117.80 | 117.70 | 117.70 | 3,154 |
| Dec 12, 2023 | 120.00 | 119.20 | 118.20 | 118.70 | 118.70 | 1,113 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.