L'Air Liquide S.A. (0NWF.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:40PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 164.06 | 165.30 | 162.28 | 163.38 | 163.38 | 151,169 |
| 20 Jun 2024 | 161.64 | 164.74 | 160.40 | 164.28 | 164.28 | 199,212 |
| 19 Jun 2024 | 162.00 | 162.52 | 161.08 | 161.36 | 161.36 | 41,958 |
| 18 Jun 2024 | 161.28 | 162.74 | 160.04 | 162.27 | 162.27 | 266,780 |
| 17 Jun 2024 | 158.00 | 160.94 | 159.30 | 160.54 | 160.54 | 219,802 |
| 14 Jun 2024 | 162.54 | 162.74 | 158.52 | 159.59 | 159.59 | 204,593 |
| 13 Jun 2024 | 169.13 | 169.30 | 163.28 | 163.48 | 163.48 | 636,730 |
| 12 Jun 2024 | 168.50 | 169.44 | 164.90 | 169.31 | 169.31 | 432,965 |
| 11 Jun 2024 | 170.00 | 169.90 | 164.72 | 165.56 | 165.56 | 880,559 |
| 10 Jun 2024 | 171.01 | 172.02 | 165.78 | 167.93 | 167.93 | 101,425 |
| 10 Jun 2024 | 11:10 Stock split | |||||
| 07 Jun 2024 | 169.53 | 170.65 | 167.62 | 170.31 | 170.31 | 1,317,680 |
| 06 Jun 2024 | 168.19 | 170.45 | 166.87 | 168.82 | 168.82 | 44,831 |
| 05 Jun 2024 | 166.52 | 168.16 | 166.31 | 167.66 | 167.66 | 2,339,786 |
| 04 Jun 2024 | 167.75 | 167.05 | 165.69 | 165.97 | 165.97 | 522,396 |
| 03 Jun 2024 | 165.95 | 167.13 | 164.55 | 166.48 | 166.48 | 501,789 |
| 31 May 2024 | 164.49 | 164.67 | 163.02 | 163.79 | 163.79 | 494,129 |
| 30 May 2024 | 163.10 | 164.27 | 161.89 | 163.92 | 163.92 | 656,882 |
| 29 May 2024 | 164.51 | 166.04 | 162.31 | 162.84 | 162.84 | 1,147,364 |
| 28 May 2024 | 167.46 | 168.47 | 164.45 | 164.95 | 164.95 | 30,684 |
| 24 May 2024 | 164.89 | 166.25 | 163.71 | 165.92 | 165.92 | 15,053 |
| 23 May 2024 | 166.20 | 167.18 | 164.78 | 165.05 | 165.05 | 22,603 |
| 22 May 2024 | 167.57 | 168.89 | 165.45 | 166.18 | 166.18 | 269,203 |
| 21 May 2024 | 168.55 | 169.64 | 166.93 | 167.56 | 167.56 | 1,480,982 |
| 20 May 2024 | 168.80 | 170.00 | 164.85 | 168.81 | 168.81 | 12,042 |
| 20 May 2024 | 3.2 Dividend | |||||
| 17 May 2024 | 168.36 | 168.82 | 167.73 | 168.67 | 165.47 | 376,615 |
| 16 May 2024 | 170.41 | 171.49 | 168.25 | 168.74 | 165.54 | 26,346 |
| 15 May 2024 | 169.70 | 171.44 | 168.56 | 170.51 | 167.27 | 180,690 |
| 14 May 2024 | 169.55 | 170.27 | 168.02 | 169.76 | 166.54 | 903,856 |
| 13 May 2024 | 170.41 | 171.33 | 168.65 | 169.19 | 165.98 | 1,544,785 |
| 10 May 2024 | 170.58 | 171.62 | 168.93 | 169.95 | 166.72 | 13,985 |
| 09 May 2024 | 170.01 | 170.62 | 168.25 | 170.39 | 167.16 | 22,880 |
| 08 May 2024 | 168.19 | 169.91 | 167.91 | 169.16 | 165.95 | 1,182,948 |
| 07 May 2024 | 166.15 | 167.22 | 164.36 | 166.98 | 163.81 | 825,695 |
| 03 May 2024 | 165.18 | 166.11 | 163.60 | 164.34 | 161.22 | 442,973 |
| 02 May 2024 | 166.86 | 168.18 | 164.60 | 165.26 | 162.13 | 53,362 |
| 01 May 2024 | 167.16 | 167.16 | 167.16 | 166.97 | 163.80 | 7,670 |
| 30 Apr 2024 | 185.01 | 186.30 | 183.74 | 183.67 | 180.19 | 76,228 |
| 29 Apr 2024 | 186.25 | 187.84 | 184.38 | 184.43 | 180.93 | 11,614 |
| 26 Apr 2024 | 184.77 | 185.86 | 182.50 | 184.66 | 181.16 | 333,996 |
| 25 Apr 2024 | 186.00 | 187.26 | 180.10 | 183.26 | 179.78 | 331,313 |
| 24 Apr 2024 | 189.62 | 191.72 | 185.82 | 186.21 | 182.68 | 568,344 |
| 23 Apr 2024 | 188.71 | 191.26 | 186.74 | 190.69 | 187.07 | 442,009 |
| 22 Apr 2024 | 188.29 | 189.44 | 186.62 | 187.72 | 184.16 | 642,302 |
| 19 Apr 2024 | 185.95 | 187.90 | 184.78 | 187.68 | 184.12 | 184,804 |
| 18 Apr 2024 | 185.81 | 188.50 | 185.38 | 187.13 | 183.58 | 868,772 |
| 17 Apr 2024 | 185.76 | 187.74 | 184.60 | 186.88 | 183.33 | 135,319 |
| 16 Apr 2024 | 186.00 | 189.44 | 184.88 | 185.46 | 181.94 | 351,323 |
| 15 Apr 2024 | 186.84 | 189.28 | 185.78 | 188.32 | 184.75 | 1,271,901 |
| 12 Apr 2024 | 190.00 | 191.14 | 186.56 | 186.76 | 183.22 | 421,455 |
| 11 Apr 2024 | 187.03 | 188.90 | 185.90 | 188.23 | 184.66 | 239,591 |
| 10 Apr 2024 | 189.01 | 189.14 | 185.76 | 187.13 | 183.58 | 434,939 |
| 09 Apr 2024 | 188.00 | 189.40 | 186.86 | 187.47 | 183.91 | 163,380 |
| 08 Apr 2024 | 188.21 | 189.32 | 186.36 | 188.04 | 184.47 | 648,269 |
| 05 Apr 2024 | 187.49 | 190.70 | 186.32 | 187.06 | 183.51 | 331,506 |
| 04 Apr 2024 | 192.49 | 192.98 | 189.42 | 189.92 | 186.32 | 690,290 |
| 03 Apr 2024 | 191.43 | 191.83 | 189.96 | 191.49 | 187.86 | 661,237 |
| 02 Apr 2024 | 192.82 | 194.34 | 190.86 | 191.74 | 188.10 | 395,853 |
| 28 Mar 2024 | 193.49 | 194.12 | 192.16 | 192.77 | 189.11 | 267,976 |
| 27 Mar 2024 | 194.20 | 193.96 | 191.30 | 192.94 | 189.28 | 381,485 |
| 26 Mar 2024 | 191.24 | 192.68 | 190.06 | 192.32 | 188.67 | 240,433 |
| 25 Mar 2024 | 190.71 | 192.24 | 189.32 | 191.46 | 187.83 | 378,535 |
| 22 Mar 2024 | 191.29 | 192.20 | 188.70 | 189.77 | 186.17 | 537,224 |
| 21 Mar 2024 | 195.43 | 197.00 | 192.52 | 193.74 | 190.06 | 324,175 |
| 20 Mar 2024 | 195.35 | 195.68 | 194.62 | 195.12 | 191.42 | 107,696 |
| 19 Mar 2024 | 193.35 | 195.42 | 192.30 | 194.62 | 190.93 | 1,300,004 |
| 18 Mar 2024 | 197.01 | 196.32 | 193.14 | 193.88 | 190.20 | 390,027 |
| 15 Mar 2024 | 196.71 | 197.40 | 194.12 | 195.89 | 192.17 | 457,936 |
| 14 Mar 2024 | 195.43 | 196.62 | 193.62 | 195.19 | 191.49 | 366,106 |
| 13 Mar 2024 | 194.49 | 195.62 | 192.74 | 194.79 | 191.09 | 1,502,542 |
| 12 Mar 2024 | 194.00 | 195.08 | 191.68 | 194.27 | 190.58 | 465,818 |
| 11 Mar 2024 | 193.01 | 194.84 | 191.30 | 192.41 | 188.76 | 211,842 |
| 08 Mar 2024 | 194.00 | 195.16 | 192.18 | 193.27 | 189.60 | 565,768 |
| 07 Mar 2024 | 190.00 | 194.12 | 188.68 | 193.45 | 189.78 | 402,104 |
| 06 Mar 2024 | 190.00 | 190.98 | 188.38 | 190.48 | 186.87 | 997,187 |
| 05 Mar 2024 | 190.10 | 191.56 | 188.92 | 189.50 | 185.90 | 989,520 |
| 04 Mar 2024 | 188.92 | 190.16 | 187.54 | 189.45 | 185.86 | 227,068 |
| 01 Mar 2024 | 187.70 | 189.04 | 186.22 | 187.11 | 183.56 | 226,897 |
| 29 Feb 2024 | 188.44 | 190.16 | 187.58 | 187.81 | 184.25 | 379,266 |
| 28 Feb 2024 | 188.77 | 190.48 | 187.60 | 188.59 | 185.01 | 150,891 |
| 27 Feb 2024 | 189.68 | 190.88 | 188.50 | 189.37 | 185.78 | 260,681 |
| 26 Feb 2024 | 189.49 | 190.82 | 188.36 | 189.42 | 185.83 | 246,075 |
| 23 Feb 2024 | 185.20 | 189.94 | 185.96 | 189.80 | 186.20 | 487,973 |
| 22 Feb 2024 | 185.66 | 187.12 | 183.86 | 185.62 | 182.10 | 295,377 |
| 21 Feb 2024 | 184.06 | 186.98 | 181.94 | 185.08 | 181.57 | 4,178,595 |
| 20 Feb 2024 | 177.01 | 186.02 | 175.50 | 185.61 | 182.09 | 1,571,158 |
| 19 Feb 2024 | 171.89 | 172.20 | 170.06 | 171.55 | 168.30 | 226,799 |
| 16 Feb 2024 | 169.81 | 171.13 | 168.20 | 170.97 | 167.73 | 256,841 |
| 15 Feb 2024 | 170.00 | 171.44 | 168.22 | 169.31 | 166.10 | 347,459 |
| 14 Feb 2024 | 168.50 | 169.87 | 167.38 | 169.45 | 166.24 | 215,724 |
| 13 Feb 2024 | 168.21 | 170.02 | 167.18 | 168.09 | 164.90 | 107,298 |
| 12 Feb 2024 | 170.00 | 168.70 | 167.30 | 168.30 | 165.11 | 175,158 |
| 09 Feb 2024 | 167.60 | 168.60 | 166.46 | 167.76 | 164.58 | 317,650 |
| 08 Feb 2024 | 170.86 | 172.22 | 167.45 | 167.93 | 164.74 | 170,149 |
| 07 Feb 2024 | 171.97 | 172.92 | 170.32 | 170.72 | 167.48 | 338,820 |
| 06 Feb 2024 | 168.00 | 171.92 | 166.84 | 171.57 | 168.32 | 631,687 |
| 05 Feb 2024 | 171.07 | 172.34 | 165.66 | 167.66 | 164.48 | 454,824 |
| 02 Feb 2024 | 173.74 | 175.00 | 171.04 | 171.53 | 168.28 | 195,143 |
| 01 Feb 2024 | 172.94 | 174.74 | 172.46 | 172.88 | 169.60 | 400,147 |
| *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.