STOCKS FALL AS INVESTORS RETHINK RATE-CUT BETS

Wait is on for October CPI report Thursday to shed light on progress over inflation fight

Mersen S.A. (0Q6Q.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

28.05

+0.22

(+0.81%)

As of 03:43PM BST. Market open.

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	28.15	28.15	27.05	28.05	28.05	2,928
Oct 04, 2024	27.17	27.95	27.15	27.83	27.83	746
Oct 03, 2024	28.00	28.25	27.30	27.42	27.42	2,410
Oct 02, 2024	28.20	28.65	28.30	28.50	28.50	232
Oct 01, 2024	28.30	29.10	28.35	28.45	28.45	775
Sept 30, 2024	29.48	29.05	27.90	28.50	28.50	163
Sept 27, 2024	28.60	29.15	28.55	28.95	28.95	436
Sept 26, 2024	27.88	28.55	28.00	28.45	28.45	898
Sept 25, 2024	27.58	27.95	27.40	27.48	27.48	216
Sept 24, 2024	27.88	28.05	27.05	27.58	27.58	726
Sept 23, 2024	27.88	27.65	26.95	27.38	27.38	3,020
Sept 20, 2024	28.60	28.20	27.50	28.00	28.00	2,981
Sept 19, 2024	28.20	28.80	27.90	28.20	28.20	4,104
Sept 18, 2024	27.88	27.90	27.60	27.67	27.67	80
Sept 17, 2024	27.67	27.90	27.45	27.58	27.58	578
Sept 16, 2024	27.83	27.70	27.20	27.13	27.13	1,091
Sept 13, 2024	27.88	28.00	27.70	27.92	27.92	501
Sept 12, 2024	27.58	27.90	27.35	27.58	27.58	615
Sept 11, 2024	27.23	27.95	27.40	27.58	27.58	1,349
Sept 10, 2024	27.73	28.00	27.25	27.17	27.17	1,659
Sept 09, 2024	28.20	28.55	27.50	27.73	27.73	7,280
Sept 06, 2024	28.80	28.55	27.90	28.30	28.30	1,050
Sept 05, 2024	28.95	29.05	28.40	28.60	28.60	842
Sept 04, 2024	30.40	29.65	28.60	28.55	28.55	3,628
Sept 03, 2024	31.17	31.00	30.05	30.30	30.30	96
Sept 02, 2024	31.48	30.70	30.45	30.70	30.70	107
Aug 30, 2024	31.38	31.20	30.95	30.95	30.95	19,687
Aug 29, 2024	30.55	31.05	30.55	30.95	30.95	488
Aug 28, 2024	30.80	30.65	30.45	30.80	30.80	286
Aug 27, 2024	30.80	30.95	30.80	30.75	30.75	831
Aug 23, 2024	30.90	31.20	31.00	31.08	31.08	121
Aug 22, 2024	31.38	31.55	30.95	30.95	30.95	219
Aug 21, 2024	30.90	31.20	30.95	31.42	31.42	68
Aug 20, 2024	31.17	31.30	30.80	31.17	31.17	370
Aug 19, 2024	30.80	31.20	30.25	31.23	31.23	159
Aug 16, 2024	31.23	30.95	30.70	30.65	30.65	18
Aug 15, 2024	30.75	30.60	30.35	31.02	31.02	463
Aug 14, 2024	31.08	31.10	30.50	30.50	30.50	337
Aug 13, 2024	30.55	30.60	30.20	30.55	30.55	153
Aug 12, 2024	31.02	30.95	30.40	30.40	30.40	238
Aug 09, 2024	30.75	31.05	30.65	30.70	30.70	251
Aug 08, 2024	30.55	30.19	29.90	30.30	30.30	332
Aug 07, 2024	30.40	30.90	30.35	30.75	30.75	816
Aug 06, 2024	30.15	30.95	29.95	30.15	30.15	739
Aug 05, 2024	30.10	30.00	29.30	30.35	30.35	925
Aug 02, 2024	31.52	32.05	30.80	31.23	31.23	2,892
Aug 01, 2024	32.00	32.05	31.65	31.58	31.58	1,270
Jul 31, 2024	32.45	32.40	32.00	32.25	32.25	1,113
Jul 30, 2024	32.55	32.65	31.75	32.00	32.00	693
Jul 29, 2024	32.70	32.90	32.20	32.50	32.50	2,191
Jul 26, 2024	32.60	33.10	32.70	32.65	32.65	1,248
Jul 25, 2024	32.65	32.50	31.65	32.55	32.55	670
Jul 24, 2024	32.70	33.15	32.75	33.03	33.03	101
Jul 23, 2024	33.53	33.25	33.00	33.17	33.17	321
Jul 22, 2024	33.03	33.75	33.10	33.78	33.78	329
Jul 19, 2024	33.13	33.60	32.40	32.65	32.65	1,348
Jul 18, 2024	34.55	34.55	33.59	33.63	33.63	2,247
Jul 17, 2024	34.75	34.75	34.50	34.50	34.50	802
Jul 16, 2024	35.08	35.00	34.50	34.95	34.95	637
Jul 15, 2024	35.42	35.40	34.80	35.08	35.08	604
Jul 12, 2024	34.50	35.25	34.30	34.90	34.90	1,422
Jul 11, 2024	33.58	34.40	33.30	34.35	34.35	741
Jul 10, 2024	34.10	34.20	33.05	33.13	33.13	60,573
Jul 09, 2024	35.63	35.65	34.40	34.55	34.55	1,328
Jul 08, 2024	34.60	35.60	34.20	35.53	35.53	10,431
Jul 05, 2024	35.03	35.55	34.95	35.22	35.22	1,941
Jul 04, 2024	33.83	34.45	33.70	34.20	34.20	1,378
Jul 03, 2024	32.15	33.65	31.85	33.33	33.33	1,849
Jul 02, 2024	31.73	31.80	31.00	31.17	31.17	2,286
Jul 02, 2024	1.25 Dividend
Jul 01, 2024	33.03	33.55	32.70	33.03	31.77	2,666
Jun 28, 2024	32.80	32.75	31.65	31.88	30.67	2,456
Jun 27, 2024	33.03	33.10	32.54	32.55	31.32	65,050
Jun 26, 2024	33.08	33.20	32.50	32.55	31.32	31,403
Jun 25, 2024	33.67	33.65	33.00	33.08	31.82	1,244
Jun 24, 2024	33.38	33.85	33.05	33.63	32.35	1,010
Jun 21, 2024	34.65	34.50	33.45	33.92	32.64	6,115
Jun 20, 2024	33.47	34.48	33.05	34.15	32.86	1,557
Jun 19, 2024	34.00	34.35	33.85	34.40	33.10	379
Jun 18, 2024	35.03	35.20	34.15	34.05	32.76	667
Jun 17, 2024	33.88	34.80	33.90	34.90	33.58	2,557
Jun 14, 2024	35.03	35.00	33.60	34.20	32.91	3,929
Jun 13, 2024	37.17	37.05	35.40	35.38	34.04	634
Jun 12, 2024	36.40	37.25	36.60	37.03	35.62	276
Jun 11, 2024	36.95	37.20	36.55	36.55	35.17	3,973
Jun 10, 2024	37.03	37.65	36.65	36.90	35.50	1,066
Jun 07, 2024	38.30	38.50	38.20	38.25	36.80	196
Jun 06, 2024	38.00	38.45	38.05	38.30	36.85	377
Jun 05, 2024	38.20	38.50	37.35	37.33	35.91	2,723
Jun 04, 2024	38.35	38.60	38.20	38.50	37.04	464
Jun 03, 2024	38.75	39.60	38.30	38.45	36.99	156
May 31, 2024	37.67	38.35	37.75	37.92	36.49	14,254
May 30, 2024	37.17	38.00	37.05	37.78	36.35	650
May 29, 2024	38.50	38.50	37.25	37.38	35.96	713
May 28, 2024	39.03	39.00	38.35	38.75	37.28	1,313
May 24, 2024	39.03	39.45	38.65	39.42	37.93	300
May 23, 2024	38.70	39.70	38.45	39.38	37.88	127
May 22, 2024	39.13	39.45	38.80	38.80	37.33	1,236
May 21, 2024	39.03	39.35	38.75	39.38	37.88	1,769
May 20, 2024	39.28	40.15	39.50	39.88	38.37	433
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,145.94-16.89(-0.07%)

S&P 5005,735.47-15.60(-0.27%)

DOW42,217.91-134.84(-0.32%)

CAD/USD0.7347-0.0021(-0.28%)

CRUDE OIL76.10+1.72(+2.31%)

Bitcoin CAD86,786.67+1,529.28(+1.79%)

STOCKS FALL AS INVESTORS RETHINK RATE-CUT BETS

Mersen S.A. (0Q6Q.IL)

S&P/TSX
24,145.94
-16.89(-0.07%)

S&P 500
5,735.47
-15.60(-0.27%)

DOW
42,217.91
-134.84(-0.32%)

CAD/USD
0.7347
-0.0021(-0.28%)

CRUDE OIL
76.10
+1.72(+2.31%)

Bitcoin CAD
86,786.67
+1,529.28(+1.79%)