alstria office REIT-AG (0O9Q.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:27PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.4250 | 3.5100 | 3.3600 | 3.4650 | 3.4650 | 264 |
| 25 Apr 2024 | 3.4450 | 3.5000 | 3.4500 | 3.3900 | 3.3900 | 59 |
| 24 Apr 2024 | 3.4450 | 3.5100 | 3.5000 | 3.4650 | 3.4650 | 66 |
| 23 Apr 2024 | 3.4050 | 3.4900 | 3.4300 | 3.4450 | 3.4450 | 5 |
| 22 Apr 2024 | 3.4550 | 3.5100 | 3.3600 | 3.4050 | 3.4050 | 328 |
| 19 Apr 2024 | 3.4550 | 3.5000 | 3.3800 | 3.4850 | 3.4850 | 88 |
| 18 Apr 2024 | 3.4450 | 3.5000 | 3.3800 | 3.4450 | 3.4450 | 351 |
| 17 Apr 2024 | 3.4350 | 3.5000 | 3.3900 | 3.4450 | 3.4450 | 151 |
| 16 Apr 2024 | 3.4950 | 3.5500 | 3.4300 | 3.4850 | 3.4850 | 38 |
| 15 Apr 2024 | 3.4650 | 3.5900 | 3.4700 | 3.4750 | 3.4750 | 163 |
| 12 Apr 2024 | 3.5050 | 3.5800 | 3.4100 | 3.4550 | 3.4550 | 147 |
| 11 Apr 2024 | 3.4950 | 3.5900 | 3.3200 | 3.4850 | 3.4850 | 251 |
| 10 Apr 2024 | 3.6000 | 3.6300 | 3.4600 | 3.5050 | 3.5050 | 190 |
| 09 Apr 2024 | 3.4750 | 3.5300 | 3.4000 | 3.5350 | 3.5350 | 269 |
| 08 Apr 2024 | 3.4250 | 3.4800 | 3.4200 | 3.4850 | 3.4850 | 4,288 |
| 05 Apr 2024 | 3.3600 | 3.4700 | 3.2500 | 3.3500 | 3.3500 | 23 |
| 04 Apr 2024 | 3.4950 | 3.5200 | 3.3100 | 3.3800 | 3.3800 | 177 |
| 03 Apr 2024 | 3.4150 | 3.5400 | 3.5100 | 3.4150 | 3.4150 | 6 |
| 02 Apr 2024 | 3.4150 | 3.5600 | 3.3600 | 3.4650 | 3.4650 | 110 |
| 28 Mar 2024 | 3.5175 | 3.5100 | 3.2997 | 3.3875 | 3.3875 | 133 |
| 27 Mar 2024 | 3.4500 | 3.6150 | 3.4250 | 3.5175 | 3.5175 | 77 |
| 26 Mar 2024 | 3.4350 | 3.6150 | 3.4600 | 3.5175 | 3.5175 | 91 |
| 25 Mar 2024 | 3.5875 | 3.6750 | 3.4050 | 3.4900 | 3.4900 | 20 |
| 22 Mar 2024 | 3.5425 | 3.6150 | 3.4050 | 3.5275 | 3.5275 | 16 |
| 21 Mar 2024 | 3.4100 | 3.5950 | 3.4050 | 3.5025 | 3.5025 | 72 |
| 20 Mar 2024 | 3.4950 | 3.5750 | 3.4450 | 3.5075 | 3.5075 | 235 |
| 19 Mar 2024 | 3.3325 | 3.4950 | 3.4050 | 3.4750 | 3.4750 | 1,152 |
| 18 Mar 2024 | 3.5025 | 3.5500 | 3.3250 | 3.4100 | 3.4100 | 11 |
| 15 Mar 2024 | 3.4550 | 3.4950 | 3.4100 | 3.5075 | 3.5075 | 2 |
| 14 Mar 2024 | 3.4700 | 3.5000 | 3.3350 | 3.4550 | 3.4550 | 107 |
| 13 Mar 2024 | 3.3525 | 3.4950 | 3.2650 | 3.4500 | 3.4500 | 46 |
| 12 Mar 2024 | 3.3525 | 3.4000 | 3.2300 | 3.3175 | 3.3175 | 205 |
| 11 Mar 2024 | 3.3925 | 3.4200 | 3.2150 | 3.3525 | 3.3525 | 279 |
| 08 Mar 2024 | 3.4500 | 3.5500 | 3.3350 | 3.4650 | 3.4650 | 68 |
| 07 Mar 2024 | 3.5025 | 3.5500 | 3.5000 | 3.5175 | 3.5175 | 137 |
| 06 Mar 2024 | 3.5425 | 3.5900 | 3.4950 | 3.5025 | 3.5025 | 91 |
| 05 Mar 2024 | 3.5025 | 3.5900 | 3.4200 | 3.4550 | 3.4550 | 201 |
| 04 Mar 2024 | 3.4800 | 3.6050 | 3.4400 | 3.4550 | 3.4550 | 60 |
| 01 Mar 2024 | 3.5275 | 3.6400 | 3.4650 | 3.5275 | 3.5275 | 6 |
| 29 Feb 2024 | 3.4700 | 3.5350 | 3.4050 | 3.4150 | 3.4150 | 26 |
| 28 Feb 2024 | 3.4700 | 3.5350 | 3.4050 | 3.4900 | 3.4900 | 8 |
| 27 Feb 2024 | 3.4950 | 3.5750 | 3.4250 | 3.6650 | 3.6650 | 325 |
| 26 Feb 2024 | 3.5575 | 3.5700 | 3.4250 | 3.4850 | 3.4850 | 57 |
| 23 Feb 2024 | 3.4200 | 3.4950 | 3.4950 | 3.5375 | 3.5375 | - |
| 22 Feb 2024 | 3.4300 | 3.5200 | 3.3400 | 3.4300 | 3.4300 | 25 |
| 21 Feb 2024 | 3.4500 | 3.5350 | 3.2600 | 3.3875 | 3.3875 | 14,834 |
| 20 Feb 2024 | 3.5875 | 3.6150 | 3.4450 | 3.4250 | 3.4250 | 461 |
| 19 Feb 2024 | 3.5475 | 3.6000 | 3.4650 | 3.4800 | 3.4800 | 16 |
| 16 Feb 2024 | 3.5275 | 3.6150 | 3.3250 | 3.5325 | 3.5325 | 9,774 |
| 15 Feb 2024 | 3.5275 | 3.5750 | 3.4750 | 3.5075 | 3.5075 | 7 |
| 14 Feb 2024 | 3.5675 | 3.6300 | 3.5150 | 3.5475 | 3.5475 | 9,079 |
| 13 Feb 2024 | 3.6250 | 3.6750 | 3.5350 | 3.5675 | 3.5675 | 42 |
| 12 Feb 2024 | 3.6700 | 3.6950 | 3.4500 | 3.6000 | 3.6000 | 103 |
| 09 Feb 2024 | 3.6700 | 3.7350 | 3.6050 | 3.6700 | 3.6700 | 121 |
| 08 Feb 2024 | 3.6500 | 3.7350 | 3.5650 | 3.6400 | 3.6400 | 47 |
| 07 Feb 2024 | 3.6250 | 3.6950 | 3.4950 | 3.6050 | 3.6050 | 4,736 |
| 06 Feb 2024 | 3.6050 | 3.6750 | 3.5550 | 3.6050 | 3.6050 | 4,479 |
| 05 Feb 2024 | 3.5525 | 3.5700 | 3.5400 | 3.5575 | 3.5575 | 494 |
| 02 Feb 2024 | 3.5025 | 3.5650 | 3.4500 | 3.5425 | 3.5425 | 765 |
| 01 Feb 2024 | 3.5025 | 3.5500 | 3.4500 | 3.5075 | 3.5075 | 75 |
| 31 Jan 2024 | 3.4350 | 3.5800 | 3.4300 | 3.5075 | 3.5075 | 4,359 |
| 30 Jan 2024 | 3.4250 | 3.4400 | 3.4100 | 3.4250 | 3.4250 | 145 |
| 29 Jan 2024 | 3.4150 | 3.4450 | 3.3050 | 3.3925 | 3.3925 | 156 |
| 26 Jan 2024 | 3.3425 | 3.4050 | 3.2300 | 3.3725 | 3.3725 | 8,341 |
| 25 Jan 2024 | 3.3825 | 3.4450 | 3.3700 | 3.3575 | 3.3575 | 7,627 |
| 24 Jan 2024 | 3.4200 | 3.4450 | 3.3200 | 3.4000 | 3.4000 | 3,307 |
| 23 Jan 2024 | 3.4200 | 3.4500 | 3.3900 | 3.4200 | 3.4200 | 11 |
| 22 Jan 2024 | 3.2900 | 3.4250 | 3.2300 | 3.4200 | 3.4200 | 224 |
| 19 Jan 2024 | 3.2900 | 3.3500 | 3.2500 | 3.3025 | 3.3025 | 2,282 |
| 18 Jan 2024 | 3.3425 | 3.3650 | 3.3200 | 3.3425 | 3.3425 | 91 |
| 17 Jan 2024 | 3.4050 | 3.4100 | 3.3200 | 3.3575 | 3.3575 | 73 |
| 16 Jan 2024 | 3.3925 | 3.4500 | 3.3600 | 3.4000 | 3.4000 | 38 |
| 15 Jan 2024 | 3.4100 | 3.4700 | 3.4000 | 3.3925 | 3.3925 | 201 |
| 12 Jan 2024 | 3.4750 | 3.5400 | 3.4300 | 3.4450 | 3.4450 | 35 |
| 11 Jan 2024 | 3.5125 | 3.5200 | 3.4250 | 3.4950 | 3.4950 | 263 |
| 10 Jan 2024 | 3.4850 | 3.5450 | 3.4250 | 3.4550 | 3.4550 | 653 |
| 09 Jan 2024 | 3.4850 | 3.5500 | 3.4250 | 3.4650 | 3.4650 | 58 |
| 08 Jan 2024 | 3.5075 | 3.5350 | 3.4700 | 3.5425 | 3.5425 | 43 |
| 05 Jan 2024 | 3.6050 | 3.6600 | 3.4250 | 3.4650 | 3.4650 | 757 |
| 04 Jan 2024 | 3.6050 | 3.6750 | 3.5350 | 3.6050 | 3.6050 | 1,460 |
| 03 Jan 2024 | 3.6500 | 3.6750 | 3.5350 | 3.6000 | 3.6000 | 79 |
| 02 Jan 2024 | 3.6350 | 3.7250 | 3.5550 | 3.6350 | 3.6350 | 77 |
| 29 Dec 2023 | 3.6500 | 3.6850 | 3.5850 | 3.6350 | 3.6350 | 50 |
| 28 Dec 2023 | 3.6400 | 3.6950 | 3.4600 | 3.6600 | 3.6600 | 8,181 |
| 27 Dec 2023 | 3.5275 | 3.8750 | 3.4800 | 3.6200 | 3.6200 | 4,711 |
| 22 Dec 2023 | 3.4750 | 3.5450 | 3.4100 | 3.4700 | 3.4700 | 695 |
| 21 Dec 2023 | 3.5225 | 3.5850 | 3.4850 | 3.4750 | 3.4750 | 4,306 |
| 20 Dec 2023 | 3.4300 | 3.5200 | 3.3850 | 3.4700 | 3.4700 | 4,158 |
| 19 Dec 2023 | 3.4600 | 3.4750 | 3.4000 | 3.4400 | 3.4400 | 4,793 |
| 18 Dec 2023 | 3.4050 | 3.4800 | 3.3200 | 3.3875 | 3.3875 | 63 |
| 15 Dec 2023 | 3.4200 | 3.4400 | 3.2550 | 3.4000 | 3.4000 | 6,398 |
| 14 Dec 2023 | 3.3575 | 3.4900 | 3.2400 | 3.3375 | 3.3375 | 8,322 |
| 13 Dec 2023 | 3.3025 | 3.3750 | 3.2850 | 3.3325 | 3.3325 | 1,342 |
| 12 Dec 2023 | 3.2900 | 3.4100 | 3.2200 | 3.2650 | 3.2650 | 10,410 |
| 11 Dec 2023 | 3.3575 | 3.3850 | 3.2300 | 3.3125 | 3.3125 | 9,250 |
| 08 Dec 2023 | 3.5275 | 3.5900 | 3.2800 | 3.3375 | 3.3375 | 1,524 |
| 07 Dec 2023 | 3.6200 | 3.6350 | 3.4300 | 3.5175 | 3.5175 | 2,183 |
| 06 Dec 2023 | 3.7175 | 3.8050 | 3.4900 | 3.6100 | 3.6100 | 5,168 |
| 05 Dec 2023 | 3.6750 | 3.7400 | 3.5900 | 3.6850 | 3.6850 | 1,911 |
| 04 Dec 2023 | 3.4000 | 3.8750 | 3.3850 | 3.7075 | 3.7075 | 22,618 |
| *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.