Wendel (0HZD.IL)
IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
At close: 06:49PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 95.00 | 97.30 | 94.55 | 96.65 | 96.65 | 4,183 |
| May 02, 2024 | 95.85 | 96.65 | 95.15 | 95.43 | 95.43 | 975 |
| May 01, 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
| Apr 30, 2024 | 96.10 | 96.90 | 94.05 | 95.93 | 95.93 | 19,868 |
| Apr 29, 2024 | 94.78 | 95.80 | 94.50 | 95.78 | 95.78 | 927 |
| Apr 26, 2024 | 94.30 | 95.25 | 92.90 | 94.70 | 94.70 | 9,177 |
| Apr 25, 2024 | 94.72 | 96.10 | 93.05 | 93.55 | 93.55 | 13,162 |
| Apr 24, 2024 | 94.20 | 95.10 | 93.65 | 93.82 | 93.82 | 16,438 |
| Apr 23, 2024 | 94.35 | 94.85 | 93.15 | 94.40 | 94.40 | 14,955 |
| Apr 22, 2024 | 93.93 | 95.35 | 93.50 | 93.88 | 93.88 | 8,469 |
| Apr 19, 2024 | 93.25 | 94.65 | 92.35 | 94.32 | 94.32 | 11,188 |
| Apr 18, 2024 | 92.82 | 94.45 | 92.20 | 94.38 | 94.38 | 13,104 |
| Apr 17, 2024 | 93.15 | 94.10 | 92.65 | 93.03 | 93.03 | 12,270 |
| Apr 16, 2024 | 92.88 | 93.25 | 91.95 | 92.82 | 92.82 | 22,854 |
| Apr 15, 2024 | 92.88 | 94.30 | 92.25 | 93.38 | 93.38 | 14,584 |
| Apr 12, 2024 | 93.00 | 94.55 | 92.65 | 93.13 | 93.13 | 13,907 |
| Apr 11, 2024 | 93.00 | 93.60 | 92.25 | 93.15 | 93.15 | 12,761 |
| Apr 10, 2024 | 93.45 | 94.55 | 92.20 | 93.22 | 93.22 | 7,125 |
| Apr 09, 2024 | 94.20 | 94.75 | 93.10 | 93.85 | 93.85 | 13,346 |
| Apr 08, 2024 | 93.00 | 94.25 | 92.45 | 93.70 | 93.70 | 28,244 |
| Apr 05, 2024 | 91.57 | 94.30 | 90.60 | 93.07 | 93.07 | 49,637 |
| Apr 04, 2024 | 94.20 | 94.90 | 92.29 | 93.07 | 93.07 | 56,025 |
| Apr 03, 2024 | 93.68 | 94.60 | 94.02 | 94.55 | 94.55 | 13,414 |
| Apr 02, 2024 | 93.82 | 95.30 | 93.53 | 93.78 | 93.78 | 174,203 |
| Mar 28, 2024 | 94.25 | 95.00 | 93.60 | 94.22 | 94.22 | 18,484 |
| Mar 27, 2024 | 93.53 | 94.45 | 93.10 | 94.00 | 94.00 | 10,837 |
| Mar 26, 2024 | 93.53 | 94.70 | 93.30 | 94.15 | 94.15 | 9,743 |
| Mar 25, 2024 | 93.57 | 94.90 | 92.90 | 94.10 | 94.10 | 9,705 |
| Mar 22, 2024 | 93.82 | 94.75 | 92.95 | 94.35 | 94.35 | 8,436 |
| Mar 21, 2024 | 93.57 | 95.00 | 91.58 | 94.18 | 94.18 | 62,710 |
| Mar 20, 2024 | 90.53 | 93.79 | 90.00 | 93.45 | 93.45 | 28,168 |
| Mar 19, 2024 | 89.72 | 90.50 | 89.70 | 90.38 | 90.38 | 66,638 |
| Mar 18, 2024 | 88.40 | 90.25 | 88.65 | 90.15 | 90.15 | 17,349 |
| Mar 15, 2024 | 89.78 | 90.70 | 88.00 | 89.47 | 89.47 | 352,176 |
| Mar 14, 2024 | 93.15 | 93.75 | 90.15 | 90.32 | 90.32 | 13,460 |
| Mar 13, 2024 | 92.10 | 93.55 | 92.30 | 93.13 | 93.13 | 43,203 |
| Mar 12, 2024 | 92.45 | 93.25 | 91.75 | 92.82 | 92.82 | 82,816 |
| Mar 11, 2024 | 92.63 | 93.20 | 91.05 | 92.57 | 92.57 | 46,957 |
| Mar 08, 2024 | 92.00 | 93.10 | 91.45 | 92.65 | 92.65 | 43,833 |
| Mar 07, 2024 | 91.00 | 92.30 | 89.95 | 91.93 | 91.93 | 45,379 |
| Mar 06, 2024 | 91.45 | 91.80 | 90.40 | 91.22 | 91.22 | 10,731 |
| Mar 05, 2024 | 91.25 | 91.90 | 90.50 | 91.13 | 91.13 | 23,552 |
| Mar 04, 2024 | 91.00 | 92.60 | 90.25 | 91.30 | 91.30 | 13,994 |
| Mar 01, 2024 | 91.00 | 91.40 | 89.75 | 91.13 | 91.13 | 28,189 |
| Feb 29, 2024 | 89.57 | 91.00 | 88.75 | 90.80 | 90.80 | 17,749 |
| Feb 28, 2024 | 89.53 | 90.40 | 88.50 | 89.15 | 89.15 | 25,421 |
| Feb 27, 2024 | 89.78 | 89.95 | 89.15 | 89.75 | 89.75 | 18,417 |
| Feb 26, 2024 | 90.30 | 90.80 | 89.55 | 89.93 | 89.93 | 11,613 |
| Feb 23, 2024 | 90.68 | 91.65 | 90.50 | 90.85 | 90.85 | 34,497 |
| Feb 22, 2024 | 88.57 | 91.25 | 89.25 | 91.15 | 91.15 | 83,622 |
| Feb 21, 2024 | 87.57 | 88.45 | 86.95 | 87.28 | 87.28 | 7,967 |
| Feb 20, 2024 | 86.93 | 88.40 | 86.65 | 87.88 | 87.88 | 15,140 |
| Feb 19, 2024 | 88.00 | 88.95 | 87.20 | 87.75 | 87.75 | 59,066 |
| Feb 16, 2024 | 87.57 | 88.50 | 86.90 | 88.22 | 88.22 | 89,284 |
| Feb 15, 2024 | 86.20 | 88.35 | 85.35 | 87.15 | 87.15 | 13,285 |
| Feb 14, 2024 | 84.93 | 86.10 | 84.45 | 86.03 | 86.03 | 12,409 |
| Feb 13, 2024 | 86.25 | 86.43 | 84.30 | 84.82 | 84.82 | 23,900 |
| Feb 12, 2024 | 83.20 | 86.30 | 84.85 | 85.97 | 85.97 | 8,684 |
| Feb 09, 2024 | 85.10 | 85.80 | 83.80 | 84.70 | 84.70 | 7,344 |
| Feb 08, 2024 | 85.30 | 86.25 | 85.15 | 85.63 | 85.63 | 12,219 |
| Feb 07, 2024 | 85.57 | 86.35 | 84.90 | 85.50 | 85.50 | 6,867 |
| Feb 06, 2024 | 85.40 | 86.35 | 84.25 | 85.28 | 85.28 | 15,812 |
| Feb 05, 2024 | 83.78 | 85.25 | 83.95 | 85.25 | 85.25 | 58,437 |
| Feb 02, 2024 | 84.40 | 85.55 | 83.40 | 84.18 | 84.18 | 7,909 |
| Feb 01, 2024 | 84.10 | 84.90 | 81.50 | 83.90 | 83.90 | 72,540 |
| Jan 31, 2024 | 84.57 | 85.25 | 84.00 | 84.57 | 84.57 | 80,845 |
| Jan 30, 2024 | 84.20 | 85.17 | 83.40 | 84.88 | 84.88 | 13,183 |
| Jan 29, 2024 | 83.72 | 84.40 | 82.50 | 83.95 | 83.95 | 9,542 |
| Jan 26, 2024 | 82.40 | 83.80 | 81.75 | 83.40 | 83.40 | 202,848 |
| Jan 25, 2024 | 82.57 | 83.10 | 81.30 | 81.45 | 81.45 | 4,446 |
| Jan 24, 2024 | 80.40 | 82.60 | 80.65 | 82.22 | 82.22 | 6,893 |
| Jan 23, 2024 | 80.63 | 81.25 | 79.95 | 80.82 | 80.82 | 8,617 |
| Jan 22, 2024 | 78.63 | 81.10 | 78.80 | 80.57 | 80.57 | 56,946 |
| Jan 19, 2024 | 79.25 | 79.80 | 79.00 | 79.30 | 79.30 | 19,133 |
| Jan 18, 2024 | 78.78 | 79.30 | 78.05 | 79.15 | 79.15 | 609,295 |
| Jan 17, 2024 | 78.88 | 80.40 | 77.65 | 78.72 | 78.72 | 69,693 |
| Jan 16, 2024 | 81.00 | 81.55 | 78.25 | 79.93 | 79.93 | 89,260 |
| Jan 15, 2024 | 81.65 | 81.90 | 81.05 | 81.32 | 81.32 | 26,526 |
| Jan 12, 2024 | 80.40 | 82.20 | 79.70 | 81.93 | 81.93 | 25,274 |
| Jan 11, 2024 | 80.40 | 81.10 | 80.19 | 80.50 | 80.50 | 18,581 |
| Jan 10, 2024 | 80.57 | 81.15 | 80.00 | 80.22 | 80.22 | 17,664 |
| Jan 09, 2024 | 82.00 | 82.00 | 80.40 | 80.82 | 80.82 | 124,518 |
| Jan 08, 2024 | 80.20 | 81.80 | 80.25 | 81.75 | 81.75 | 13,883 |
| Jan 05, 2024 | 81.20 | 81.30 | 80.10 | 81.15 | 81.15 | 19,797 |
| Jan 04, 2024 | 79.10 | 81.35 | 78.60 | 81.25 | 81.25 | 14,367 |
| Jan 03, 2024 | 80.10 | 82.10 | 78.90 | 79.30 | 79.30 | 44,858 |
| Jan 02, 2024 | 80.78 | 81.30 | 79.78 | 80.13 | 80.13 | 25,553 |
| Dec 29, 2023 | 80.68 | 84.75 | 80.30 | 80.82 | 80.82 | 9,352 |
| Dec 28, 2023 | 80.88 | 81.20 | 80.30 | 80.50 | 80.50 | 15,499 |
| Dec 27, 2023 | 80.00 | 80.85 | 79.60 | 80.35 | 80.35 | 11,098 |
| Dec 22, 2023 | 80.53 | 81.00 | 79.80 | 80.35 | 80.35 | 24,742 |
| Dec 21, 2023 | 81.35 | 82.00 | 80.20 | 80.70 | 80.70 | 23,739 |
| Dec 20, 2023 | 80.88 | 81.95 | 80.35 | 81.75 | 81.75 | 28,905 |
| Dec 19, 2023 | 80.00 | 81.50 | 80.15 | 80.70 | 80.70 | 26,077 |
| Dec 18, 2023 | 82.40 | 82.65 | 80.75 | 80.75 | 80.75 | 428,822 |
| Dec 15, 2023 | 83.00 | 84.35 | 81.95 | 82.53 | 82.53 | 155,895 |
| Dec 14, 2023 | 82.10 | 84.80 | 82.85 | 83.22 | 83.22 | 210,766 |
| Dec 13, 2023 | 80.78 | 82.35 | 80.10 | 81.78 | 81.78 | 28,099 |
| Dec 12, 2023 | 80.00 | 81.40 | 78.85 | 80.72 | 80.72 | 44,469 |
| Dec 11, 2023 | 78.72 | 79.45 | 78.05 | 79.18 | 79.18 | 145,647 |
| *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.