Basler AG (0DUI.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:39PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 679 |
| 26 Jun 2024 | 10.78 | 10.84 | 10.76 | 10.76 | 10.76 | 976 |
| 25 Jun 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 392 |
| 24 Jun 2024 | 10.96 | 11.28 | 10.96 | 11.17 | 11.17 | 2,766 |
| 21 Jun 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 962 |
| 20 Jun 2024 | 11.54 | 11.54 | 11.47 | 11.47 | 11.47 | 706 |
| 19 Jun 2024 | 11.80 | 11.80 | 11.61 | 11.61 | 11.61 | 1,358 |
| 18 Jun 2024 | 11.84 | 11.96 | 11.74 | 11.91 | 11.91 | 10,586 |
| 17 Jun 2024 | 11.53 | 11.72 | 11.53 | 11.70 | 11.70 | 11,664 |
| 14 Jun 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2,220 |
| 13 Jun 2024 | 11.84 | 11.84 | 11.66 | 11.73 | 11.73 | 3,669 |
| 12 Jun 2024 | 12.04 | 12.24 | 11.84 | 11.84 | 11.84 | 553 |
| 11 Jun 2024 | 11.86 | 11.86 | 11.78 | 11.78 | 11.78 | 1,617 |
| 10 Jun 2024 | 11.66 | 11.75 | 11.66 | 11.75 | 11.75 | 272 |
| 07 Jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 541 |
| 06 Jun 2024 | 11.96 | 12.40 | 11.96 | 12.40 | 12.40 | 284 |
| 05 Jun 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 578 |
| 04 Jun 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11,218 |
| 03 Jun 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 2,219 |
| 31 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1,187 |
| 30 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 35,000 |
| 28 May 2024 | 12.47 | 12.54 | 12.22 | 12.22 | 12.22 | 35,381 |
| 24 May 2024 | 12.10 | 12.10 | 12.02 | 12.02 | 12.02 | 1,196 |
| 23 May 2024 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 1,057 |
| 22 May 2024 | 12.42 | 12.49 | 12.24 | 12.24 | 12.24 | 23,903 |
| 21 May 2024 | 12.20 | 12.32 | 12.10 | 12.10 | 12.10 | 114,304 |
| 20 May 2024 | 12.06 | 12.38 | 12.06 | 12.38 | 12.38 | 61,126 |
| 17 May 2024 | 11.88 | 11.88 | 11.60 | 11.82 | 11.82 | 500 |
| 16 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 15 May 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 140 |
| 14 May 2024 | 11.56 | 11.56 | 11.30 | 11.30 | 11.30 | 82,084 |
| 13 May 2024 | 11.38 | 11.38 | 11.34 | 11.34 | 11.34 | 1,306 |
| 10 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 639 |
| 09 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 30,000 |
| 08 May 2024 | 11.48 | 11.48 | 11.34 | 11.34 | 11.34 | 474 |
| 07 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 03 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 25,000 |
| 02 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 01 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 Apr 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 125 |
| 29 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 26 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 25 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 24 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 23 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 22 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 19 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 18 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 17 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 16 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 15 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 12 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 11 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 10 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 09 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 08 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 05 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 04 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 03 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 02 Apr 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 28 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 27 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 26 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 25 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 22 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 21 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 20 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 19 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 18 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 15 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 14 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 13 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 12 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 11 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 08 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 07 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 06 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 05 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 04 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 01 Mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 29 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 28 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 27 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 26 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 23 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 22 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 21 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 20 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 19 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 16 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 15 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 14 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 13 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 12 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 09 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 08 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 07 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 06 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 05 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.