ageas SA/NV (0Q99.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

42.47

+0.09

(+0.21%)

At close: 05:36PM 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
28 Jun 2024	42.45	42.78	42.44	42.47	42.47	3,994
27 Jun 2024	42.30	42.92	42.34	42.38	42.38	285,672
26 Jun 2024	43.20	43.26	42.54	42.63	42.63	13,477
25 Jun 2024	43.64	43.76	43.14	43.13	43.13	405,029
24 Jun 2024	43.20	43.86	43.28	43.84	43.84	4,048
21 Jun 2024	43.60	43.70	43.36	43.42	43.42	284,484
20 Jun 2024	43.30	43.70	43.22	43.44	43.44	16,140
19 Jun 2024	42.65	43.76	42.74	43.38	43.38	11,144
18 Jun 2024	42.41	42.78	42.36	42.65	42.65	3,209,342
17 Jun 2024	42.22	42.44	42.10	42.26	42.26	2,655,928
14 Jun 2024	42.79	42.94	41.78	42.08	42.08	516,879
13 Jun 2024	43.40	43.56	42.76	42.75	42.75	35,571
12 Jun 2024	42.99	43.86	43.24	43.68	43.68	1,072,882
11 Jun 2024	43.72	44.08	43.48	43.56	43.56	652,753
10 Jun 2024	43.50	43.78	43.06	43.60	43.60	28,458
07 Jun 2024	43.76	44.14	43.52	43.70	43.70	82,757
06 Jun 2024	43.82	44.28	43.50	44.01	44.01	14,713
05 Jun 2024	44.25	44.48	43.80	43.96	43.96	6,449
05 Jun 2024	1.75 Dividend
04 Jun 2024	45.99	46.24	45.54	45.69	43.94	334,843
03 Jun 2024	45.99	46.54	45.90	46.50	44.72	17,646
31 May 2024	45.91	46.18	45.70	45.89	44.13	53,488
30 May 2024	47.00	47.14	45.76	45.91	44.15	27,762
29 May 2024	47.23	47.86	46.58	47.04	45.24	175,300
28 May 2024	47.97	48.34	47.32	47.45	45.63	1,234,507
24 May 2024	47.16	48.44	46.88	48.40	46.55	19,276
23 May 2024	47.31	47.82	46.88	47.55	45.73	6,325
22 May 2024	47.47	47.56	47.08	47.33	45.52	1,827,836
21 May 2024	47.00	47.80	47.06	47.47	45.65	117,469
20 May 2024	46.88	47.46	47.06	47.43	45.61	19,261
17 May 2024	45.99	46.84	46.12	46.80	45.01	19,653
16 May 2024	45.58	46.40	45.62	46.27	44.50	1,187,672
15 May 2024	45.10	45.64	45.42	45.63	43.88	360,796
14 May 2024	45.16	45.96	45.20	45.46	43.72	168,304
13 May 2024	45.77	46.16	45.56	45.69	43.94	26,448
10 May 2024	45.28	45.80	44.82	45.77	44.02	221,572
09 May 2024	44.65	45.20	44.84	45.16	43.43	426,268
08 May 2024	44.19	44.82	44.06	44.77	43.06	48,383
07 May 2024	43.82	44.30	43.88	44.27	42.57	13,242
03 May 2024	42.83	43.24	42.80	43.03	41.38	21,672
02 May 2024	43.09	43.28	42.92	42.97	41.32	732,850
01 May 2024	43.09	43.09	43.09	43.09	41.44	-
30 Apr 2024	43.30	43.70	42.98	43.09	41.44	83,770
29 Apr 2024	43.32	43.50	42.82	43.44	41.78	57,740
26 Apr 2024	43.36	43.70	43.41	43.46	41.80	285,477
25 Apr 2024	43.74	44.14	42.14	43.30	41.64	76,492
24 Apr 2024	43.70	44.20	43.66	43.68	42.01	60,298
23 Apr 2024	43.94	44.28	43.56	44.09	42.40	107,323
22 Apr 2024	43.44	43.96	43.46	43.86	42.18	57,144
19 Apr 2024	42.75	43.28	42.58	43.22	41.56	75,460
18 Apr 2024	42.99	43.26	42.86	43.22	41.56	98,407
17 Apr 2024	42.83	43.38	42.68	43.07	41.42	85,371
16 Apr 2024	43.30	43.32	42.74	42.87	41.23	167,973
15 Apr 2024	42.85	44.14	43.26	43.76	42.08	183,713
12 Apr 2024	42.43	42.78	42.32	42.43	40.80	101,461
11 Apr 2024	42.59	42.74	42.24	42.38	40.76	145,707
10 Apr 2024	42.79	43.10	42.58	42.79	41.15	42,126
09 Apr 2024	42.89	43.24	42.78	42.81	41.17	54,634
08 Apr 2024	42.63	43.02	42.36	42.99	41.34	43,280
05 Apr 2024	42.81	42.90	42.64	42.75	41.11	75,301
04 Apr 2024	42.99	43.38	42.96	43.30	41.64	48,806
03 Apr 2024	42.97	43.20	42.94	43.07	41.42	555,631
02 Apr 2024	42.61	43.30	42.70	42.97	41.32	119,772
28 Mar 2024	42.97	43.22	42.69	42.97	41.32	200,267
27 Mar 2024	41.75	42.96	42.06	42.92	41.27	122,867
26 Mar 2024	41.75	41.99	41.20	41.96	40.35	90,501
25 Mar 2024	41.00	41.70	41.24	41.53	39.93	143,461
22 Mar 2024	40.58	40.89	40.51	40.78	39.21	73,623
21 Mar 2024	40.67	41.03	40.61	40.74	39.18	111,429
20 Mar 2024	40.20	40.61	40.27	40.60	39.05	61,953
19 Mar 2024	40.17	40.54	40.15	40.51	38.95	115,118
18 Mar 2024	39.52	40.14	39.37	40.06	38.53	84,009
15 Mar 2024	39.25	40.02	39.30	39.51	38.00	613,272
14 Mar 2024	39.35	39.78	39.08	39.34	37.83	147,056
13 Mar 2024	39.69	40.24	39.39	39.51	38.00	212,425
12 Mar 2024	38.85	39.55	38.80	39.43	37.92	148,831
11 Mar 2024	38.77	39.15	38.56	38.88	37.40	139,131
08 Mar 2024	38.85	39.09	38.32	38.96	37.46	475,723
07 Mar 2024	38.45	38.87	38.27	38.61	37.13	118,879
06 Mar 2024	38.08	38.52	38.15	38.31	36.84	87,840
05 Mar 2024	37.60	38.19	37.50	38.13	36.67	94,544
04 Mar 2024	38.83	38.81	37.61	37.62	36.18	147,219
01 Mar 2024	39.30	39.57	38.83	38.85	37.37	108,763
29 Feb 2024	38.29	39.34	38.16	39.19	37.68	167,357
28 Feb 2024	39.56	40.30	37.22	38.06	36.60	211,144
27 Feb 2024	39.54	39.52	39.05	39.43	37.92	102,234
26 Feb 2024	39.79	39.84	39.57	39.63	38.12	55,503
23 Feb 2024	39.92	40.05	39.68	40.07	38.54	30,963
22 Feb 2024	39.92	40.32	40.01	40.08	38.54	47,800
21 Feb 2024	39.37	39.87	39.12	39.69	38.17	50,374
20 Feb 2024	38.81	39.36	39.08	39.30	37.79	100,003
19 Feb 2024	39.12	39.13	38.81	39.10	37.61	122,590
16 Feb 2024	38.76	39.31	38.98	39.08	37.59	42,603
15 Feb 2024	38.57	39.01	38.49	38.96	37.46	63,537
14 Feb 2024	38.53	38.69	38.36	38.53	37.05	259,782
13 Feb 2024	38.41	38.90	38.45	38.50	37.03	109,234
12 Feb 2024	38.01	38.50	37.70	38.47	37.00	92,173
09 Feb 2024	37.68	38.09	37.70	37.93	36.48	193,675
08 Feb 2024	37.70	38.04	37.54	37.75	36.30	98,690
07 Feb 2024	38.08	38.41	37.67	37.78	36.33	389,459
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

ageas SA/NV (0Q99.IL)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)