STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Holcim AG (0QKY.IL)

IOB - IOB Delayed Price. Currency in CHF

Add to watchlist

79.10

+2.41

(+3.14%)

At close: 04:16PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	78.40	79.12	78.40	79.10	79.10	4,424
May 03, 2024	78.02	78.64	76.98	77.91	77.91	19,815
May 02, 2024	76.67	77.37	77.37	76.69	76.69	21,297
May 01, 2024	77.18	77.18	77.18	79.24	79.24	2,306
Apr 30, 2024	79.17	79.22	77.06	79.24	79.24	128,953
Apr 29, 2024	79.74	79.86	78.80	79.62	79.62	9,222
Apr 26, 2024	78.67	79.40	78.00	78.71	78.71	50,554
Apr 25, 2024	79.30	79.44	76.52	76.58	76.58	241,708
Apr 24, 2024	78.88	79.72	78.70	78.73	78.73	58,789
Apr 23, 2024	77.87	78.92	77.76	77.83	77.83	191,860
Apr 22, 2024	78.08	78.60	76.50	78.02	78.02	146,612
Apr 19, 2024	76.92	78.40	76.30	76.56	76.56	506,495
Apr 18, 2024	78.61	78.75	77.06	78.46	78.46	232,275
Apr 17, 2024	77.78	78.88	77.36	77.91	77.91	166,630
Apr 16, 2024	78.33	79.64	77.90	78.31	78.31	172,540
Apr 15, 2024	79.53	79.88	79.14	79.60	79.60	90,238
Apr 12, 2024	79.43	79.48	78.56	79.38	79.38	204,906
Apr 11, 2024	78.94	79.38	78.00	78.96	78.96	509,783
Apr 10, 2024	79.51	80.00	77.52	79.20	79.20	297,842
Apr 09, 2024	80.25	80.98	78.74	80.27	80.27	487,914
Apr 08, 2024	80.35	80.72	79.62	80.31	80.31	96,482
Apr 05, 2024	79.45	80.98	78.94	79.28	79.28	70,812
Apr 04, 2024	80.65	81.80	80.12	80.65	80.65	107,092
Apr 03, 2024	80.69	81.40	80.44	80.71	80.71	1,491,223
Apr 02, 2024	81.66	82.16	80.14	81.64	81.64	120,200
Mar 28, 2024	81.41	82.00	81.16	81.49	81.49	215,424
Mar 27, 2024	80.84	81.96	80.76	80.98	80.98	87,769
Mar 26, 2024	80.82	81.30	80.12	81.07	81.07	61,076
Mar 25, 2024	80.61	81.04	80.36	80.54	80.54	108,591
Mar 22, 2024	80.23	80.80	80.16	80.31	80.31	89,801
Mar 21, 2024	79.64	80.40	78.48	79.64	79.64	128,415
Mar 20, 2024	77.78	79.10	77.76	77.91	77.91	760,511
Mar 19, 2024	77.45	77.95	77.30	77.43	77.43	308,761
Mar 18, 2024	77.41	77.60	77.08	77.20	77.20	590,162
Mar 15, 2024	77.72	78.16	77.10	77.66	77.66	465,010
Mar 14, 2024	77.55	78.08	77.28	77.45	77.45	48,763
Mar 13, 2024	76.75	77.66	76.26	76.73	76.73	247,224
Mar 12, 2024	75.66	76.96	75.28	75.85	75.85	612,766
Mar 11, 2024	74.92	76.00	74.68	74.80	74.80	50,276
Mar 08, 2024	74.65	75.76	74.64	74.82	74.82	45,064
Mar 07, 2024	73.32	74.86	73.38	73.38	73.38	40,354
Mar 06, 2024	73.36	74.02	73.22	73.43	73.43	129,484
Mar 05, 2024	74.16	74.68	73.20	74.16	74.16	326,468
Mar 04, 2024	73.53	74.22	73.40	73.64	73.64	220,096
Mar 01, 2024	72.75	73.86	72.10	72.82	72.82	441,885
Feb 29, 2024	71.32	72.82	71.22	71.32	71.32	166,044
Feb 28, 2024	70.67	71.66	69.80	70.54	70.54	1,395,172
Feb 27, 2024	70.35	71.02	70.20	70.23	70.23	216,333
Feb 26, 2024	69.51	70.76	68.90	69.72	69.72	112,461
Feb 23, 2024	69.03	69.44	68.32	69.11	69.11	121,520
Feb 22, 2024	69.43	69.84	68.92	69.64	69.64	368,105
Feb 21, 2024	68.04	69.03	67.60	68.10	68.10	121,684
Feb 20, 2024	67.43	68.55	67.04	67.45	67.45	103,267
Feb 19, 2024	67.68	68.42	67.44	67.53	67.53	112,533
Feb 16, 2024	66.77	67.84	66.22	67.03	67.03	610,945
Feb 15, 2024	66.88	66.96	66.44	66.90	66.90	100,321
Feb 14, 2024	65.57	66.76	65.04	65.49	65.49	101,607
Feb 13, 2024	65.91	66.00	65.00	65.70	65.70	28,980
Feb 12, 2024	65.70	66.22	64.42	65.43	65.43	125,303
Feb 09, 2024	65.45	65.84	64.56	65.51	65.51	89,222
Feb 08, 2024	66.42	66.88	65.62	66.25	66.25	89,709
Feb 07, 2024	66.00	66.60	65.84	66.06	66.06	108,069
Feb 06, 2024	66.14	66.22	65.50	66.04	66.04	156,002
Feb 05, 2024	65.64	65.96	65.30	65.57	65.57	98,594
Feb 02, 2024	65.78	66.12	65.24	65.55	65.55	152,036
Feb 01, 2024	66.77	67.26	64.90	66.65	66.65	729,208
Jan 31, 2024	67.95	68.42	66.15	68.00	68.00	441,641
Jan 30, 2024	67.11	67.94	66.68	66.98	66.98	961,052
Jan 29, 2024	68.29	68.62	65.54	67.68	67.68	582,805
Jan 26, 2024	64.23	64.70	64.10	64.12	64.12	71,204
Jan 25, 2024	63.66	64.30	63.36	63.51	63.51	56,752
Jan 24, 2024	63.60	64.04	62.88	63.53	63.53	369,588
Jan 23, 2024	64.52	64.50	63.10	64.25	64.25	328,816
Jan 22, 2024	64.52	64.76	63.32	64.58	64.58	521,957
Jan 19, 2024	64.14	64.84	63.52	64.35	64.35	76,796
Jan 18, 2024	63.70	64.20	63.36	63.38	63.38	429,339
Jan 17, 2024	63.72	63.79	63.02	63.62	63.62	223,156
Jan 16, 2024	64.25	65.12	63.78	64.12	64.12	798,033
Jan 15, 2024	65.14	65.66	64.64	65.22	65.22	135,057
Jan 12, 2024	64.67	65.30	63.86	64.75	64.75	122,946
Jan 11, 2024	64.82	64.98	64.24	64.94	64.94	441,636
Jan 10, 2024	63.95	65.10	63.82	64.08	64.08	472,577
Jan 09, 2024	64.96	65.14	64.54	64.94	64.94	274,163
Jan 08, 2024	64.37	64.95	64.12	64.33	64.33	61,401
Jan 05, 2024	64.56	64.76	63.90	64.54	64.54	545,314
Jan 04, 2024	64.80	65.08	64.66	64.65	64.65	55,927
Jan 03, 2024	66.25	66.48	64.42	66.40	66.40	110,671
Jan 02, 2024	66.08	66.08	66.08	66.08	66.08	-
Dec 29, 2023	66.10	66.16	65.48	66.08	66.08	87,697
Dec 28, 2023	66.33	66.54	65.76	66.54	66.54	74,670
Dec 27, 2023	66.58	66.90	66.04	66.58	66.58	75,096
Dec 22, 2023	66.50	66.94	66.28	66.46	66.46	153,715
Dec 21, 2023	66.65	67.26	66.46	66.65	66.65	76,239
Dec 20, 2023	67.20	67.26	66.60	67.07	67.07	1,112,615
Dec 19, 2023	66.02	67.12	66.02	66.04	66.04	136,398
Dec 18, 2023	66.90	67.82	65.92	66.84	66.84	104,229
Dec 15, 2023	66.96	67.66	66.58	66.77	66.77	232,182
Dec 14, 2023	67.05	67.34	65.92	67.01	67.01	506,891
Dec 13, 2023	66.04	66.76	65.56	66.04	66.04	658,676
Dec 12, 2023	65.70	66.18	65.14	65.47	65.47	190,280
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,169.39+221.98(+1.01%)

S&P 5005,157.35+29.56(+0.58%)

DOW38,725.33+49.65(+0.13%)

CAD/USD0.7316+0.0008(+0.11%)

CRUDE OIL78.95+0.84(+1.08%)

Bitcoin CAD86,783.88-1,048.72(-1.19%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Holcim AG (0QKY.IL)

S&P/TSX
22,169.39
+221.98(+1.01%)

S&P 500
5,157.35
+29.56(+0.58%)

DOW
38,725.33
+49.65(+0.13%)

CAD/USD
0.7316
+0.0008(+0.11%)

CRUDE OIL
78.95
+0.84(+1.08%)

Bitcoin CAD
86,783.88
-1,048.72(-1.19%)