Installed Building Products Inc (2IL.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:08PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | - |
| Apr 23, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Apr 22, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| Apr 19, 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - |
| Apr 18, 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - |
| Apr 17, 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | - |
| Apr 16, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Apr 15, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Apr 12, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Apr 11, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | - |
| Apr 10, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 09, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 08, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Apr 05, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Apr 04, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Apr 03, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Apr 02, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Mar 28, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Mar 27, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Mar 26, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Mar 25, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Mar 22, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - |
| Mar 21, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Mar 20, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Mar 19, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Mar 18, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Mar 15, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Mar 14, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Mar 14, 2024 | 1.6 Dividend | |||||
| Mar 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.40 | - |
| Mar 12, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 218.40 | - |
| Mar 11, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 216.41 | - |
| Mar 08, 2024 | 220.00 | 222.00 | 218.00 | 218.00 | 216.41 | - |
| Mar 07, 2024 | 214.00 | 220.00 | 214.00 | 218.00 | 216.41 | - |
| Mar 06, 2024 | 214.00 | 218.00 | 214.00 | 216.00 | 214.43 | - |
| Mar 05, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 214.43 | - |
| Mar 04, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 218.40 | - |
| Mar 01, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.40 | - |
| Feb 29, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 214.43 | - |
| Feb 28, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 216.41 | - |
| Feb 27, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 214.43 | - |
| Feb 26, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.44 | - |
| Feb 23, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.50 | - |
| Feb 22, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 184.65 | - |
| Feb 21, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 187.63 | - |
| Feb 20, 2024 | 190.00 | 190.00 | 187.00 | 188.00 | 186.63 | - |
| Feb 19, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.61 | - |
| Feb 16, 2024 | 196.00 | 196.00 | 191.00 | 191.00 | 189.61 | - |
| Feb 15, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.57 | - |
| Feb 14, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.62 | - |
| Feb 13, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.58 | - |
| Feb 12, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.62 | - |
| Feb 09, 2024 | 189.00 | 192.00 | 189.00 | 192.00 | 190.60 | - |
| Feb 08, 2024 | 184.00 | 190.00 | 184.00 | 190.00 | 188.62 | - |
| Feb 07, 2024 | 181.00 | 186.00 | 181.00 | 186.00 | 184.65 | - |
| Feb 06, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.70 | - |
| Feb 05, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 184.65 | - |
| Feb 02, 2024 | 183.00 | 184.00 | 183.00 | 184.00 | 182.66 | - |
| Feb 01, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.70 | - |
| Jan 31, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.68 | - |
| Jan 30, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.69 | - |
| Jan 29, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.73 | - |
| Jan 26, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.76 | - |
| Jan 25, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.79 | - |
| Jan 24, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.74 | - |
| Jan 23, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.69 | - |
| Jan 22, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.73 | - |
| Jan 19, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.75 | - |
| Jan 18, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.79 | - |
| Jan 17, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.77 | - |
| Jan 16, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.77 | - |
| Jan 15, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.79 | - |
| Jan 12, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.79 | - |
| Jan 11, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.78 | - |
| Jan 10, 2024 | 165.00 | 169.00 | 165.00 | 169.00 | 167.77 | - |
| Jan 09, 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 162.81 | - |
| Jan 08, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.85 | - |
| Jan 05, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.87 | - |
| Jan 04, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.84 | - |
| Jan 03, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.82 | - |
| Jan 02, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 163.80 | - |
| Dec 29, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 165.79 | - |
| Dec 28, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 166.78 | - |
| Dec 27, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 166.78 | - |
| Dec 22, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 165.79 | - |
| Dec 21, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 164.79 | - |
| Dec 20, 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 164.79 | - |
| Dec 19, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 161.81 | - |
| Dec 18, 2023 | 165.00 | 165.00 | 164.00 | 164.00 | 162.81 | - |
| Dec 15, 2023 | 166.00 | 166.00 | 165.00 | 165.00 | 163.80 | - |
| Dec 14, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 150.89 | - |
| Dec 14, 2023 | 0.33 Dividend | |||||
| Dec 13, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 148.58 | - |
| Dec 12, 2023 | 151.00 | 151.00 | 149.00 | 150.00 | 148.58 | - |
| Dec 11, 2023 | 151.00 | 153.00 | 151.00 | 153.00 | 151.55 | - |
| Dec 08, 2023 | 149.00 | 152.00 | 149.00 | 152.00 | 150.56 | - |
| Dec 07, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 146.60 | - |
| Dec 06, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.66 | - |
| Dec 05, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.66 | - |
| Dec 04, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 138.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.