Raiffeisen Bank International AG (0NXR.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

12.93

+0.12

(+0.96%)

At close: 05:53PM BST

Time Period:

Aug 07, 2021 - Aug 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	12.89	13.00	12.81	13.02	13.02	8,917
Aug 04, 2022	12.71	12.88	12.62	12.81	12.81	301,926
Aug 03, 2022	12.51	12.76	12.41	12.46	12.46	142,876
Aug 02, 2022	12.44	13.08	12.42	12.60	12.60	311,517
Aug 01, 2022	11.87	12.09	11.70	12.00	12.00	935,151
Jul 29, 2022	11.77	11.93	11.71	11.82	11.82	29,614
Jul 28, 2022	11.76	12.08	11.56	11.61	11.61	137,911
Jul 27, 2022	11.06	11.65	11.07	11.52	11.52	57,669
Jul 26, 2022	10.90	11.12	10.90	11.01	11.01	79,338
Jul 25, 2022	10.65	11.12	10.67	11.01	11.01	42,402
Jul 22, 2022	10.78	10.98	10.49	10.58	10.58	36,998
Jul 21, 2022	10.63	11.00	10.54	10.68	10.68	96,781
Jul 20, 2022	10.83	11.13	10.63	10.69	10.69	1,176,560
Jul 19, 2022	10.40	10.80	10.37	10.79	10.79	57,996
Jul 18, 2022	10.38	10.80	10.36	10.57	10.57	28,644
Jul 15, 2022	10.15	10.32	10.04	10.27	10.27	15,522
Jul 14, 2022	10.41	10.50	10.12	10.15	10.15	38,823
Jul 13, 2022	10.60	10.61	10.40	10.51	10.51	795,192
Jul 12, 2022	10.45	10.57	10.13	10.54	10.54	28,602
Jul 11, 2022	10.65	10.80	10.54	10.55	10.55	27,789
Jul 08, 2022	10.56	11.01	10.42	10.86	10.86	65,704
Jul 07, 2022	10.24	10.65	10.20	10.45	10.45	103,456
Jul 06, 2022	10.15	10.27	9.87	10.10	10.10	22,239
Jul 05, 2022	10.44	10.48	9.99	10.06	10.06	35,855
Jul 04, 2022	10.43	10.47	10.24	10.22	10.22	62,608
Jul 01, 2022	10.29	10.70	10.24	10.33	10.33	85,655
Jun 30, 2022	10.44	10.60	10.23	10.33	10.33	26,135
Jun 29, 2022	10.73	10.95	10.65	10.70	10.70	56,706
Jun 28, 2022	10.91	11.15	10.76	10.83	10.83	101,668
Jun 27, 2022	10.78	10.96	10.77	10.84	10.84	534,458
Jun 24, 2022	10.66	10.70	10.42	10.60	10.60	83,425
Jun 23, 2022	11.14	11.37	10.45	10.47	10.47	63,535
Jun 22, 2022	11.08	12.23	10.94	11.23	11.23	136,907
Jun 21, 2022	11.27	11.53	11.27	11.38	11.38	277,486
Jun 20, 2022	10.87	11.23	10.81	11.16	11.16	17,820
Jun 17, 2022	10.78	10.90	10.62	10.77	10.77	23,201
Jun 16, 2022	11.05	10.98	10.65	10.66	10.66	34,231
Jun 15, 2022	11.24	11.28	10.97	11.05	11.05	20,362
Jun 14, 2022	11.06	11.22	10.67	10.89	10.89	102,057
Jun 13, 2022	10.98	11.26	10.81	11.11	11.11	80,990
Jun 10, 2022	11.57	11.62	11.03	11.57	11.57	54,146
Jun 09, 2022	11.78	12.06	11.64	11.77	11.77	734,084
Jun 08, 2022	11.97	12.03	11.77	11.82	11.82	331,777
Jun 07, 2022	12.32	12.36	12.03	12.04	12.04	243,465
Jun 06, 2022	12.23	12.23	12.23	12.14	12.14	215,004
Jun 01, 2022	12.39	12.53	12.13	12.14	12.14	1,115,132
May 31, 2022	12.48	12.67	12.31	12.52	12.52	1,328,147
May 30, 2022	12.43	12.76	12.29	12.68	12.68	2,480,621
May 27, 2022	12.53	12.53	12.12	12.27	12.27	156,756
May 26, 2022	11.95	12.58	11.79	12.52	12.52	38,234
May 25, 2022	12.47	12.49	11.78	12.10	12.10	583,730
May 24, 2022	12.19	12.39	11.94	12.20	12.20	267,001
May 23, 2022	12.07	12.53	12.05	12.45	12.45	167,893
May 20, 2022	12.06	12.21	11.76	11.88	11.88	66,398
May 19, 2022	12.03	12.09	11.67	11.91	11.91	2,532,489
May 18, 2022	12.40	12.51	12.15	12.26	12.26	2,613,551
May 17, 2022	12.38	12.59	12.22	12.29	12.29	2,588,676
May 16, 2022	12.06	12.26	11.87	12.02	12.02	37,829
May 13, 2022	12.23	12.33	11.97	12.10	12.10	89,422
May 12, 2022	11.23	12.12	11.16	12.08	12.08	119,003
May 11, 2022	11.45	11.57	11.06	11.49	11.49	662,517
May 10, 2022	11.07	11.44	11.01	11.27	11.27	327,199
May 09, 2022	11.14	11.28	10.84	10.90	10.90	100,674
May 06, 2022	11.03	11.17	10.85	10.99	10.99	96,330
May 05, 2022	11.53	11.71	11.04	11.07	11.07	588,140
May 04, 2022	11.47	12.00	10.84	11.16	11.16	334,643
May 03, 2022	11.12	11.76	10.99	11.72	11.72	382,430
Apr 29, 2022	10.93	11.11	10.86	10.85	10.85	125,024
Apr 28, 2022	10.65	10.99	10.48	10.69	10.69	1,587,075
Apr 27, 2022	10.33	10.52	10.04	10.27	10.27	1,467,065
Apr 26, 2022	10.89	10.91	10.20	10.26	10.26	78,382
Apr 25, 2022	11.02	11.18	10.56	10.65	10.65	316,943
Apr 22, 2022	11.40	11.58	11.23	11.31	11.31	46,560
Apr 21, 2022	11.56	12.03	11.58	11.64	11.64	389,557
Apr 20, 2022	11.47	11.77	11.41	11.64	11.64	126,648
Apr 19, 2022	11.79	11.87	11.25	11.34	11.34	174,700
Apr 14, 2022	11.56	11.81	11.50	11.63	11.63	2,161,944
Apr 13, 2022	11.55	11.64	11.31	11.58	11.58	64,379
Apr 12, 2022	11.51	11.56	11.32	11.44	11.44	308,574
Apr 11, 2022	12.05	12.28	11.80	11.91	11.91	192,883
Apr 08, 2022	11.71	12.18	11.64	11.88	11.88	105,116
Apr 07, 2022	11.77	12.07	11.46	11.57	11.57	392,380
Apr 06, 2022	12.32	12.42	11.42	11.70	11.70	812,395
Apr 05, 2022	12.61	12.76	12.21	12.30	12.30	117,299
Apr 04, 2022	13.06	13.14	12.61	12.77	12.77	223,226
Apr 01, 2022	13.19	13.30	12.95	13.10	13.10	199,288
Mar 31, 2022	13.61	13.71	12.86	13.04	13.04	1,057,651
Mar 30, 2022	13.73	14.04	13.22	13.30	13.30	792,939
Mar 29, 2022	12.87	14.36	12.80	13.70	13.70	1,040,131
Mar 28, 2022	12.79	13.21	12.54	12.60	12.60	163,382
Mar 25, 2022	12.44	12.71	12.32	12.50	12.50	941,288
Mar 24, 2022	13.00	13.08	12.35	12.48	12.48	783,437
Mar 23, 2022	13.28	13.30	12.74	12.88	12.88	48,399
Mar 22, 2022	13.62	13.88	13.13	13.25	13.25	113,964
Mar 21, 2022	13.58	13.99	13.50	13.69	13.69	98,488
Mar 18, 2022	13.73	13.80	13.04	13.39	13.39	305,434
Mar 17, 2022	14.68	14.97	13.37	13.65	13.65	945,008
Mar 16, 2022	14.01	15.15	13.79	14.49	14.49	412,443
Mar 15, 2022	13.32	13.60	12.86	13.30	13.30	683,373
Mar 14, 2022	13.53	13.94	13.18	13.31	13.31	436,094
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7734-0.0040(-0.5166%)

CRUDE OIL88.53-0.01(-0.01%)

BTC-CAD29,899.52-285.18(-0.94%)

Raiffeisen Bank International AG (0NXR.IL)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7734
-0.0040(-0.5166%)

CRUDE OIL
88.53
-0.01(-0.01%)

BTC-CAD
29,899.52
-285.18(-0.94%)