GEA Group Aktiengesellschaft (0MPJ.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

39.18

+0.16

(+0.41%)

As of 10:18AM BST. Market open.

Time Period:

Jul 01, 2023 - Jul 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2024	39.22	39.26	39.16	39.18	39.18	189
Jun 28, 2024	39.57	39.60	38.90	39.02	39.02	25,039
Jun 27, 2024	38.92	39.66	38.88	39.50	39.50	181,562
Jun 26, 2024	38.89	39.14	38.86	38.90	38.90	38,375
Jun 25, 2024	39.67	39.44	38.64	38.87	38.87	39,734
Jun 24, 2024	39.05	39.90	39.08	39.88	39.88	271,144
Jun 21, 2024	39.04	39.26	38.94	39.13	39.13	43,744
Jun 20, 2024	38.88	39.16	38.72	39.21	39.21	234,154
Jun 19, 2024	39.30	39.60	38.72	39.06	39.06	28,883
Jun 18, 2024	37.59	38.06	37.42	37.85	37.85	32,658
Jun 17, 2024	37.77	37.90	37.10	37.33	37.33	162,777
Jun 14, 2024	37.74	37.70	37.34	37.53	37.53	247,722
Jun 13, 2024	38.34	38.46	37.80	37.85	37.85	206,192
Jun 12, 2024	37.88	38.42	37.48	38.31	38.31	154,410
Jun 11, 2024	38.02	38.28	37.80	37.89	37.89	64,650
Jun 10, 2024	37.74	38.00	37.60	37.84	37.84	636,513
Jun 07, 2024	37.25	38.12	37.20	37.86	37.86	273,843
Jun 06, 2024	37.77	37.50	36.88	37.16	37.16	12,382
Jun 05, 2024	37.56	37.94	37.50	37.65	37.65	59,077
Jun 04, 2024	37.66	37.74	36.22	37.43	37.43	52,522
Jun 03, 2024	38.35	38.66	37.70	37.94	37.94	775,958
May 31, 2024	37.99	38.32	37.88	38.12	38.12	68,297
May 30, 2024	37.89	38.00	37.68	37.94	37.94	36,135
May 29, 2024	38.55	38.48	37.68	37.72	37.72	88,654
May 28, 2024	38.87	38.86	38.42	38.49	38.49	62,846
May 24, 2024	37.74	38.28	37.52	38.06	38.06	2,927
May 23, 2024	38.14	38.58	37.78	37.96	37.96	152,907
May 22, 2024	37.58	38.18	37.48	37.94	37.94	127,058
May 21, 2024	37.80	37.82	37.40	37.45	37.45	6,108
May 20, 2024	37.53	37.88	37.64	37.92	37.92	4,557
May 17, 2024	37.26	37.56	37.26	37.55	37.55	4,978
May 16, 2024	37.73	37.86	37.40	37.66	37.66	160,784
May 15, 2024	38.16	38.58	37.56	37.78	37.78	56,234
May 14, 2024	38.26	38.46	38.10	38.04	38.04	7,118
May 13, 2024	38.38	38.56	38.12	38.20	38.20	11,538
May 10, 2024	38.17	38.60	37.94	38.37	38.37	4,504
May 09, 2024	38.56	38.76	38.20	38.45	38.45	14,997
May 08, 2024	37.57	38.38	37.14	38.21	38.21	224,483
May 07, 2024	37.01	37.32	36.86	37.31	37.31	1,483
May 03, 2024	36.80	36.86	36.40	36.82	36.82	9,699
May 02, 2024	37.02	36.90	36.78	36.64	36.64	10,385
May 02, 2024	1 Dividend
May 01, 2024	37.90	37.90	37.90	37.91	36.91	18,347
Apr 30, 2024	37.74	38.04	37.76	37.91	36.91	37,796
Apr 29, 2024	37.67	37.74	37.44	37.66	36.67	4,941
Apr 26, 2024	37.09	37.48	37.14	37.40	36.41	37,688
Apr 25, 2024	37.18	37.16	36.62	36.78	35.81	117,982
Apr 24, 2024	37.59	37.62	37.25	37.46	36.47	262,469
Apr 23, 2024	37.42	37.74	37.30	37.56	36.57	100,292
Apr 22, 2024	37.28	37.42	36.96	37.42	36.43	69,593
Apr 19, 2024	36.73	37.46	36.64	37.29	36.31	104,254
Apr 18, 2024	37.29	37.33	36.48	37.14	36.16	614,220
Apr 17, 2024	37.88	37.76	37.10	37.21	36.23	44,673
Apr 16, 2024	37.60	37.84	37.24	37.78	36.78	182,915
Apr 15, 2024	37.86	38.24	37.72	38.06	37.06	57,584
Apr 12, 2024	38.09	38.30	37.70	37.78	36.78	319,079
Apr 11, 2024	37.89	38.08	37.62	37.85	36.85	98,858
Apr 10, 2024	38.06	38.48	37.60	37.94	36.94	84,205
Apr 09, 2024	38.26	38.40	37.90	38.00	37.00	80,357
Apr 08, 2024	38.48	38.54	38.09	38.22	37.21	500,884
Apr 05, 2024	38.46	38.60	38.20	38.43	37.42	13,695
Apr 04, 2024	38.56	38.82	38.30	38.72	37.70	149,190
Apr 03, 2024	38.47	38.68	37.98	38.56	37.54	79,807
Apr 02, 2024	39.16	39.34	38.45	38.57	37.55	193,658
Mar 28, 2024	39.56	39.55	38.97	39.19	38.16	100,441
Mar 27, 2024	39.08	39.66	39.35	39.65	38.60	66,343
Mar 26, 2024	39.06	39.32	38.78	39.31	38.27	41,781
Mar 25, 2024	39.67	39.68	38.85	39.10	38.07	80,159
Mar 22, 2024	38.89	39.84	38.82	39.76	38.71	123,856
Mar 21, 2024	38.20	38.93	37.97	38.85	37.82	71,271
Mar 20, 2024	37.88	38.10	37.66	38.04	37.04	61,588
Mar 19, 2024	38.71	39.01	37.85	38.13	37.13	169,919
Mar 18, 2024	38.31	38.77	38.30	38.51	37.49	109,571
Mar 15, 2024	38.40	38.56	38.01	38.24	37.24	97,780
Mar 14, 2024	37.94	38.46	37.89	38.24	37.24	103,568
Mar 13, 2024	38.19	38.24	37.77	38.03	37.03	37,787
Mar 12, 2024	37.76	38.14	36.50	38.04	37.04	153,052
Mar 11, 2024	36.22	36.88	36.16	36.67	35.71	33,469
Mar 08, 2024	36.55	37.35	35.75	36.33	35.37	92,104
Mar 07, 2024	39.34	40.68	37.03	37.13	36.16	155,460
Mar 06, 2024	38.18	38.44	37.95	38.27	37.26	251,551
Mar 05, 2024	38.05	38.38	38.01	38.13	37.12	28,544
Mar 04, 2024	38.01	38.13	37.84	38.16	37.15	27,536
Mar 01, 2024	37.44	38.00	37.04	37.92	36.92	535,868
Feb 29, 2024	37.21	37.49	37.01	37.38	36.39	230,961
Feb 28, 2024	37.13	37.25	36.80	37.10	36.13	88,542
Feb 27, 2024	37.30	37.45	36.84	36.88	35.91	38,214
Feb 26, 2024	37.56	37.68	37.35	37.59	36.60	22,937
Feb 23, 2024	37.60	37.79	37.57	37.61	36.62	28,506
Feb 22, 2024	37.78	38.03	37.67	37.66	36.67	130,886
Feb 21, 2024	37.66	37.75	37.49	37.59	36.60	35,094
Feb 20, 2024	37.40	37.58	37.22	37.51	36.52	50,091
Feb 19, 2024	37.70	37.65	37.30	37.40	36.42	88,938
Feb 16, 2024	37.51	37.93	37.14	37.88	36.89	31,284
Feb 15, 2024	37.95	38.05	37.24	37.37	36.38	30,754
Feb 14, 2024	37.24	37.64	37.22	37.56	36.56	76,157
Feb 13, 2024	37.29	37.70	37.03	37.26	36.28	56,877
Feb 12, 2024	37.02	37.46	36.95	37.27	36.29	27,354
Feb 09, 2024	37.33	37.31	36.82	36.99	36.02	55,485
Feb 08, 2024	37.19	37.54	37.08	37.25	36.27	139,086
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7306-0.0006(-0.08%)

CRUDE OIL81.89+0.35(+0.43%)

Bitcoin CAD85,947.54+1,900.98(+2.26%)

GEA Group Aktiengesellschaft (0MPJ.IL)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7306
-0.0006(-0.08%)

CRUDE OIL
81.89
+0.35(+0.43%)

Bitcoin CAD
85,947.54
+1,900.98(+2.26%)