ageas SA/NV (0Q99.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

43.22

-0.14

(-0.32%)

At close: 05:32PM BST

Time Period:

Jul 06, 2023 - Jul 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	43.40	43.52	43.14	43.22	43.22	4,764
Jul 04, 2024	43.09	43.46	43.18	43.36	43.36	260,069
Jul 03, 2024	42.63	43.38	42.82	43.17	43.17	913,811
Jul 02, 2024	42.93	43.36	42.57	42.71	42.71	6,790
Jul 01, 2024	42.87	43.40	42.42	43.05	43.05	14,419
Jun 28, 2024	42.45	42.78	42.44	42.47	42.47	3,994
Jun 27, 2024	42.30	42.92	42.34	42.38	42.38	285,672
Jun 26, 2024	43.20	43.26	42.54	42.63	42.63	13,477
Jun 25, 2024	43.64	43.76	43.14	43.13	43.13	405,029
Jun 24, 2024	43.20	43.86	43.28	43.84	43.84	4,048
Jun 21, 2024	43.60	43.70	43.36	43.42	43.42	284,484
Jun 20, 2024	43.30	43.70	43.22	43.44	43.44	16,140
Jun 19, 2024	42.65	43.76	42.74	43.38	43.38	11,144
Jun 18, 2024	42.41	42.78	42.36	42.65	42.65	3,209,342
Jun 17, 2024	42.22	42.44	42.10	42.26	42.26	2,655,928
Jun 14, 2024	42.79	42.94	41.78	42.08	42.08	516,879
Jun 13, 2024	43.40	43.56	42.76	42.75	42.75	35,571
Jun 12, 2024	42.99	43.86	43.24	43.68	43.68	1,072,882
Jun 11, 2024	43.72	44.08	43.48	43.56	43.56	652,753
Jun 10, 2024	43.50	43.78	43.06	43.60	43.60	28,458
Jun 07, 2024	43.76	44.14	43.52	43.70	43.70	82,757
Jun 06, 2024	43.82	44.28	43.50	44.01	44.01	14,713
Jun 05, 2024	44.25	44.48	43.80	43.96	43.96	6,449
Jun 05, 2024	1.75 Dividend
Jun 04, 2024	45.99	46.24	45.54	45.69	43.94	334,843
Jun 03, 2024	45.99	46.54	45.90	46.50	44.72	17,646
May 31, 2024	45.91	46.18	45.70	45.89	44.13	53,488
May 30, 2024	47.00	47.14	45.76	45.91	44.15	27,762
May 29, 2024	47.23	47.86	46.58	47.04	45.24	175,300
May 28, 2024	47.97	48.34	47.32	47.45	45.63	1,234,507
May 24, 2024	47.16	48.44	46.88	48.40	46.55	19,276
May 23, 2024	47.31	47.82	46.88	47.55	45.73	6,325
May 22, 2024	47.47	47.56	47.08	47.33	45.52	1,827,836
May 21, 2024	47.00	47.80	47.06	47.47	45.65	117,469
May 20, 2024	46.88	47.46	47.06	47.43	45.61	19,261
May 17, 2024	45.99	46.84	46.12	46.80	45.01	19,653
May 16, 2024	45.58	46.40	45.62	46.27	44.50	1,187,672
May 15, 2024	45.10	45.64	45.42	45.63	43.88	360,796
May 14, 2024	45.16	45.96	45.20	45.46	43.72	168,304
May 13, 2024	45.77	46.16	45.56	45.69	43.94	26,448
May 10, 2024	45.28	45.80	44.82	45.77	44.02	221,572
May 09, 2024	44.65	45.20	44.84	45.16	43.43	426,268
May 08, 2024	44.19	44.82	44.06	44.77	43.06	48,383
May 07, 2024	43.82	44.30	43.88	44.27	42.57	13,242
May 03, 2024	42.83	43.24	42.80	43.03	41.38	21,672
May 02, 2024	43.09	43.28	42.92	42.97	41.32	732,850
May 01, 2024	43.09	43.09	43.09	43.09	41.44	-
Apr 30, 2024	43.30	43.70	42.98	43.09	41.44	83,770
Apr 29, 2024	43.32	43.50	42.82	43.44	41.78	57,740
Apr 26, 2024	43.36	43.70	43.41	43.46	41.80	285,477
Apr 25, 2024	43.74	44.14	42.14	43.30	41.64	76,492
Apr 24, 2024	43.70	44.20	43.66	43.68	42.01	60,298
Apr 23, 2024	43.94	44.28	43.56	44.09	42.40	107,323
Apr 22, 2024	43.44	43.96	43.46	43.86	42.18	57,144
Apr 19, 2024	42.75	43.28	42.58	43.22	41.56	75,460
Apr 18, 2024	42.99	43.26	42.86	43.22	41.56	98,407
Apr 17, 2024	42.83	43.38	42.68	43.07	41.42	85,371
Apr 16, 2024	43.30	43.32	42.74	42.87	41.23	167,973
Apr 15, 2024	42.85	44.14	43.26	43.76	42.08	183,713
Apr 12, 2024	42.43	42.78	42.32	42.43	40.80	101,461
Apr 11, 2024	42.59	42.74	42.24	42.38	40.76	145,707
Apr 10, 2024	42.79	43.10	42.58	42.79	41.15	42,126
Apr 09, 2024	42.89	43.24	42.78	42.81	41.17	54,634
Apr 08, 2024	42.63	43.02	42.36	42.99	41.34	43,280
Apr 05, 2024	42.81	42.90	42.64	42.75	41.11	75,301
Apr 04, 2024	42.99	43.38	42.96	43.30	41.64	48,806
Apr 03, 2024	42.97	43.20	42.94	43.07	41.42	555,631
Apr 02, 2024	42.61	43.30	42.70	42.97	41.32	119,772
Mar 28, 2024	42.97	43.22	42.69	42.97	41.32	200,267
Mar 27, 2024	41.75	42.96	42.06	42.92	41.27	122,867
Mar 26, 2024	41.75	41.99	41.20	41.96	40.35	90,501
Mar 25, 2024	41.00	41.70	41.24	41.53	39.93	143,461
Mar 22, 2024	40.58	40.89	40.51	40.78	39.21	73,623
Mar 21, 2024	40.67	41.03	40.61	40.74	39.18	111,429
Mar 20, 2024	40.20	40.61	40.27	40.60	39.05	61,953
Mar 19, 2024	40.17	40.54	40.15	40.51	38.95	115,118
Mar 18, 2024	39.52	40.14	39.37	40.06	38.53	84,009
Mar 15, 2024	39.25	40.02	39.30	39.51	38.00	613,272
Mar 14, 2024	39.35	39.78	39.08	39.34	37.83	147,056
Mar 13, 2024	39.69	40.24	39.39	39.51	38.00	212,425
Mar 12, 2024	38.85	39.55	38.80	39.43	37.92	148,831
Mar 11, 2024	38.77	39.15	38.56	38.88	37.40	139,131
Mar 08, 2024	38.85	39.09	38.32	38.96	37.46	475,723
Mar 07, 2024	38.45	38.87	38.27	38.61	37.13	118,879
Mar 06, 2024	38.08	38.52	38.15	38.31	36.84	87,840
Mar 05, 2024	37.60	38.19	37.50	38.13	36.67	94,544
Mar 04, 2024	38.83	38.81	37.61	37.62	36.18	147,219
Mar 01, 2024	39.30	39.57	38.83	38.85	37.37	108,763
Feb 29, 2024	38.29	39.34	38.16	39.19	37.68	167,357
Feb 28, 2024	39.56	40.30	37.22	38.06	36.60	211,144
Feb 27, 2024	39.54	39.52	39.05	39.43	37.92	102,234
Feb 26, 2024	39.79	39.84	39.57	39.63	38.12	55,503
Feb 23, 2024	39.92	40.05	39.68	40.07	38.54	30,963
Feb 22, 2024	39.92	40.32	40.01	40.08	38.54	47,800
Feb 21, 2024	39.37	39.87	39.12	39.69	38.17	50,374
Feb 20, 2024	38.81	39.36	39.08	39.30	37.79	100,003
Feb 19, 2024	39.12	39.13	38.81	39.10	37.61	122,590
Feb 16, 2024	38.76	39.31	38.98	39.08	37.59	42,603
Feb 15, 2024	38.57	39.01	38.49	38.96	37.46	63,537
Feb 14, 2024	38.53	38.69	38.36	38.53	37.05	259,782
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.99(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7332-0.0015(-0.20%)

CRUDE OIL83.44-0.44(-0.52%)

Bitcoin CAD77,851.37+1,192.91(+1.56%)

ageas SA/NV (0Q99.IL)

S&P/TSX
22,059.03
-184.99(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7332
-0.0015(-0.20%)

CRUDE OIL
83.44
-0.44(-0.52%)

Bitcoin CAD
77,851.37
+1,192.91(+1.56%)