Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Aedifica NV/SA (0DKX.IL)

62.50

-0.17

(-0.28%)

At close: April 4 at 5:13:24 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	62.30	62.85	60.60	60.78	60.78	6,506
Apr 3, 2025	60.53	63.00	60.95	62.67	62.67	8,912
Apr 2, 2025	61.30	62.45	60.30	61.20	61.20	9,374
Apr 1, 2025	62.53	62.85	62.20	62.53	62.53	5,533
Mar 31, 2025	62.53	62.85	61.80	62.45	62.45	2,403
Mar 28, 2025	61.78	62.75	61.50	62.53	62.53	25,534
Mar 27, 2025	61.58	62.00	61.55	61.63	61.63	5,137
Mar 26, 2025	61.92	62.00	61.55	61.78	61.78	3,341
Mar 25, 2025	61.45	62.30	61.65	61.72	61.72	8,830
Mar 24, 2025	62.58	62.65	61.85	61.88	61.88	2,768
Mar 21, 2025	61.78	62.40	62.05	62.40	62.40	6,574
Mar 20, 2025	62.05	62.20	61.40	62.30	62.30	16,197
Mar 19, 2025	62.10	62.20	61.80	61.88	61.88	4,796
Mar 18, 2025	62.20	62.75	62.20	62.20	62.20	2,439
Mar 17, 2025	61.88	62.35	61.55	62.30	62.30	2,669
Mar 14, 2025	61.53	62.10	60.20	62.00	62.00	22,140
Mar 13, 2025	61.63	61.85	61.15	61.25	61.25	89,797
Mar 12, 2025	60.00	62.25	61.00	61.92	61.92	7,784
Mar 11, 2025	61.00	61.50	59.90	59.92	59.92	11,658
Mar 10, 2025	60.00	60.83	58.86	60.45	60.45	5,506
Mar 7, 2025	57.58	59.75	57.70	59.58	59.58	4,268
Mar 6, 2025	59.40	59.55	57.40	57.83	57.83	5,840
Mar 5, 2025	61.88	61.20	59.40	59.45	59.45	4,913
Mar 4, 2025	62.20	62.00	61.40	61.72	61.72	21,575
Mar 3, 2025	62.00	61.65	60.60	61.15	61.15	59,458
Feb 28, 2025	62.40	62.40	61.65	61.83	61.83	7,070
Feb 27, 2025	62.40	62.65	62.20	62.53	62.53	4,886
Feb 26, 2025	61.53	62.50	61.55	62.35	62.35	9,926
Feb 25, 2025	61.92	61.99	61.55	61.63	61.63	120,755
Feb 24, 2025	61.00	62.10	61.50	61.78	61.78	4,858
Feb 21, 2025	61.67	61.60	60.75	61.10	61.10	5,107
Feb 20, 2025	60.00	61.15	60.50	61.05	61.05	4,655
Feb 19, 2025	59.92	60.95	59.50	59.72	59.72	30,842
Feb 18, 2025	60.20	60.00	59.25	59.83	59.83	5,170
Feb 17, 2025	60.20	60.00	59.20	59.63	59.63	1,381
Feb 14, 2025	59.78	60.00	59.15	59.53	59.53	3,751
Feb 13, 2025	58.78	60.10	59.30	59.45	59.45	1,069
Feb 12, 2025	59.40	60.15	58.90	59.25	59.25	1,645
Feb 11, 2025	59.72	59.83	58.95	59.05	59.05	57,922
Feb 10, 2025	59.30	60.25	59.85	60.00	60.00	2,803
Feb 7, 2025	59.53	59.85	58.95	59.30	59.30	2,041
Feb 6, 2025	59.53	60.05	58.80	59.67	59.67	3,207
Feb 5, 2025	58.25	59.35	58.30	59.30	59.30	1,435
Feb 4, 2025	58.20	58.40	57.70	58.35	58.35	1,990
Feb 3, 2025	57.58	58.10	57.25	57.92	57.92	2,229
Jan 31, 2025	58.20	58.20	57.30	58.15	58.15	2,162
Jan 30, 2025	57.53	59.10	57.15	57.88	57.88	2,760
Jan 29, 2025	58.72	58.20	57.35	57.30	57.30	3,242
Jan 28, 2025	57.67	58.70	57.60	58.53	58.53	7,982
Jan 27, 2025	56.40	57.75	56.10	57.63	57.63	3,523
Jan 24, 2025	56.78	57.30	56.30	56.58	56.58	3,814
Jan 23, 2025	56.53	57.05	56.40	56.78	56.78	4,069
Jan 22, 2025	57.53	58.15	56.65	56.72	56.72	2,940
Jan 21, 2025	57.25	57.50	56.70	57.40	57.40	2,757
Jan 20, 2025	57.25	57.30	56.70	57.05	57.05	1,581
Jan 17, 2025	57.20	57.40	57.05	57.05	57.05	3,495
Jan 16, 2025	57.40	57.00	56.25	56.88	56.88	2,117
Jan 15, 2025	57.00	57.25	56.00	57.05	57.05	3,752
Jan 14, 2025	55.35	56.20	54.80	55.25	55.25	3,658
Jan 13, 2025	56.10	55.60	54.80	54.92	54.92	1,535
Jan 10, 2025	55.45	56.05	55.10	55.15	55.15	6,498
Jan 9, 2025	55.40	55.75	54.70	55.53	55.53	9,399
Jan 8, 2025	57.10	55.70	54.45	54.88	54.88	5,380
Jan 7, 2025	57.30	57.35	56.05	56.00	56.00	4,529
Jan 6, 2025	56.67	57.00	55.40	55.53	55.53	2,628
Jan 3, 2025	56.40	56.60	55.65	55.83	55.83	2,033
Jan 2, 2025	56.92	56.70	56.15	56.30	56.30	2,351
Dec 31, 2024	56.00	56.50	55.35	55.58	55.58	1,578
Dec 30, 2024	56.78	56.05	55.60	55.72	55.72	15,465
Dec 27, 2024	56.92	56.25	55.75	56.00	56.00	2,368
Dec 24, 2024	55.25	56.20	55.70	55.67	55.67	2,230
Dec 23, 2024	55.58	55.65	55.30	55.53	55.53	3,580
Dec 20, 2024	54.53	55.55	54.40	55.45	55.45	1,907
Dec 19, 2024	55.58	54.75	54.05	54.35	54.35	17,372
Dec 18, 2024	55.53	56.10	54.95	55.30	55.30	17,473
Dec 17, 2024	55.35	55.40	54.45	55.05	55.05	80,938
Dec 16, 2024	56.40	56.50	55.25	55.30	55.30	28,639
Dec 13, 2024	56.20	56.60	56.00	56.05	56.05	3,831
Dec 12, 2024	56.00	56.75	55.70	56.67	56.67	4,436
Dec 11, 2024	56.58	56.70	55.70	55.83	55.83	1,800
Dec 10, 2024	56.10	56.60	56.00	56.63	56.63	2,560
Dec 9, 2024	57.20	57.00	56.15	56.25	56.25	2,782
Dec 6, 2024	57.00	57.20	56.65	56.92	56.92	1,996
Dec 5, 2024	57.53	58.05	56.65	56.78	56.78	35,931
Dec 4, 2024	57.72	58.20	56.90	57.92	57.92	3,197
Dec 3, 2024	56.45	56.85	56.30	56.88	56.88	4,572
Dec 2, 2024	57.63	57.75	56.50	56.78	56.78	6,443
Nov 29, 2024	58.00	58.30	57.90	58.20	58.20	872
Nov 28, 2024	58.10	58.30	57.90	58.20	58.20	10,600
Nov 27, 2024	57.10	58.10	56.90	58.05	58.05	3,185
Nov 26, 2024	57.53	58.85	57.00	57.10	57.10	3,473
Nov 25, 2024	56.53	58.50	57.55	58.05	58.05	4,029
Nov 22, 2024	55.53	57.55	56.00	57.45	57.45	3,614
Nov 21, 2024	56.35	56.80	55.85	56.20	56.20	4,011
Nov 20, 2024	57.20	57.25	56.40	56.72	56.72	1,684
Nov 19, 2024	57.00	57.45	56.60	57.00	57.00	108,214
Nov 18, 2024	58.00	57.70	56.95	57.15	57.15	1,503
Nov 15, 2024	57.78	58.20	57.75	58.00	58.00	2,386
Nov 14, 2024	56.78	58.05	57.10	57.88	57.88	1,629
Nov 13, 2024	57.10	58.00	56.90	56.92	56.92	4,542
Nov 12, 2024	58.88	58.70	58.00	57.92	57.92	44,532
Nov 11, 2024	59.00	59.25	58.65	59.00	59.00	1,481
Nov 8, 2024	58.15	58.90	58.20	58.88	58.88	2,699
Nov 7, 2024	57.20	58.10	57.20	58.10	58.10	2,589
Nov 6, 2024	58.15	58.60	56.85	57.25	57.25	2,521
Nov 5, 2024	58.15	58.55	58.10	58.15	58.15	1,492
Nov 4, 2024	58.83	59.40	58.30	58.25	58.25	773
Nov 1, 2024	58.92	59.55	58.85	59.25	59.25	2,797
Oct 31, 2024	60.00	59.90	58.75	59.15	59.15	3,687
Oct 30, 2024	60.53	62.45	60.10	60.15	60.15	49,465
Oct 29, 2024	60.78	61.25	59.50	59.63	59.63	2,670
Oct 28, 2024	60.10	60.75	60.37	60.63	60.63	1,700
Oct 25, 2024	60.67	60.75	60.35	60.30	60.30	3,195
Oct 24, 2024	61.00	61.10	60.69	61.00	61.00	703
Oct 23, 2024	60.67	61.05	60.65	61.00	61.00	3,911
Oct 22, 2024	61.53	61.50	60.45	60.92	60.92	1,612
Oct 21, 2024	62.53	63.15	61.95	61.78	61.78	106,214
Oct 18, 2024	62.63	63.40	62.25	62.78	62.78	23,507
Oct 17, 2024	64.45	64.50	62.90	63.20	63.20	83,475
Oct 16, 2024	63.67	64.30	63.20	64.05	64.05	32,970
Oct 15, 2024	62.88	63.60	62.60	63.40	63.40	4,231
Oct 14, 2024	62.88	62.70	62.30	62.53	62.53	6,083
Oct 11, 2024	61.92	62.75	61.60	62.63	62.63	35,247
Oct 10, 2024	62.78	62.00	61.40	61.58	61.58	3,137
Oct 9, 2024	61.58	62.65	61.25	62.10	62.10	1,745
Oct 8, 2024	62.00	62.50	61.55	61.58	61.58	3,979
Oct 7, 2024	63.05	63.40	61.50	61.78	61.78	2,998
Oct 4, 2024	63.00	63.30	62.30	62.53	62.53	2,052
Oct 3, 2024	63.53	63.25	62.15	62.15	62.15	34,569
Oct 2, 2024	64.20	64.30	62.40	62.83	62.83	5,804
Oct 1, 2024	63.20	64.00	63.00	63.40	63.40	4,360
Sep 30, 2024	64.53	64.40	62.90	63.10	63.10	3,561
Sep 27, 2024	64.53	64.45	63.79	64.30	64.30	5,052
Sep 26, 2024	64.53	64.50	63.95	64.00	64.00	4,387
Sep 25, 2024	63.25	64.00	63.25	64.00	64.00	13,704
Sep 24, 2024	63.72	64.25	63.20	63.35	63.35	72,379
Sep 23, 2024	64.40	64.10	63.00	63.83	63.83	1,633
Sep 20, 2024	63.92	64.00	63.10	63.30	63.30	5,069
Sep 19, 2024	64.25	64.10	63.25	63.30	63.30	2,343
Sep 18, 2024	63.45	63.70	62.95	63.53	63.53	1,415
Sep 17, 2024	64.30	64.40	63.70	63.58	63.58	6,458
Sep 16, 2024	65.00	65.20	64.05	64.20	64.20	5,080
Sep 13, 2024	64.20	65.50	64.15	65.00	65.00	4,843
Sep 12, 2024	65.93	65.50	64.75	64.82	64.82	1,506
Sep 11, 2024	65.68	65.60	64.60	64.82	64.82	4,345
Sep 10, 2024	63.53	65.35	62.80	65.30	65.30	2,833
Sep 9, 2024	64.00	63.85	63.05	63.45	63.45	5,289
Sep 6, 2024	62.67	63.90	62.35	63.72	63.72	8,447
Sep 5, 2024	61.25	62.95	61.20	62.45	62.45	3,969
Sep 4, 2024	61.00	61.35	60.35	60.92	60.92	2,694
Sep 3, 2024	60.30	61.60	59.95	60.30	60.30	2,749
Sep 2, 2024	61.00	61.45	60.55	61.15	61.15	1,447
Aug 30, 2024	60.53	61.75	61.00	61.05	61.05	3,868
Aug 29, 2024	62.15	62.15	60.75	60.45	60.45	1,665
Aug 28, 2024	61.53	62.05	61.55	61.67	61.67	3,339
Aug 27, 2024	62.78	63.25	61.70	61.78	61.78	37,924
Aug 23, 2024	61.10	62.05	61.20	61.83	61.83	1,653
Aug 22, 2024	61.10	61.65	61.15	61.30	61.30	2,691
Aug 21, 2024	61.67	61.70	60.85	60.92	60.92	5,640
Aug 20, 2024	61.40	61.65	60.80	61.00	61.00	12,171
Aug 19, 2024	60.20	61.65	60.10	61.15	61.15	64,177
Aug 16, 2024	61.67	61.75	61.35	61.58	61.58	2,038
Aug 15, 2024	61.72	62.00	61.15	61.63	61.63	1,338
Aug 14, 2024	61.40	61.85	61.20	61.45	61.45	1,210
Aug 13, 2024	61.35	61.45	61.20	61.40	61.40	8,181
Aug 12, 2024	61.10	61.40	60.70	60.83	60.83	3,267
Aug 9, 2024	59.00	61.45	59.70	60.88	60.88	1,872
Aug 8, 2024	60.53	60.00	59.15	59.72	59.72	861
Aug 7, 2024	58.25	60.10	59.05	60.05	60.05	3,311
Aug 6, 2024	58.92	59.25	57.80	58.63	58.63	1,224
Aug 5, 2024	60.58	60.15	57.50	58.53	58.53	2,241
Aug 2, 2024	58.53	60.50	58.95	60.25	60.25	2,357
Aug 1, 2024	60.10	60.95	58.50	59.35	59.35	1,201
Jul 31, 2024	60.67	62.35	59.05	59.00	59.00	4,676
Jul 30, 2024	60.45	60.60	59.70	60.20	60.20	1,467
Jul 29, 2024	60.05	60.85	58.00	60.00	60.00	63,778
Jul 26, 2024	59.63	60.00	59.15	59.58	59.58	870
Jul 25, 2024	59.00	59.85	58.80	59.83	59.83	2,980
Jul 24, 2024	59.67	60.10	59.30	59.78	59.78	1,208
Jul 23, 2024	61.53	60.55	59.70	59.78	59.78	1,262
Jul 22, 2024	60.78	61.30	60.60	61.05	61.05	72,785
Jul 19, 2024	60.53	62.20	60.15	60.53	60.53	5,557
Jul 18, 2024	59.92	60.60	59.85	60.53	60.53	128,087
Jul 17, 2024	59.45	60.00	59.05	59.92	59.92	1,915
Jul 16, 2024	60.53	60.20	59.15	59.53	59.53	61,748
Jul 15, 2024	59.78	60.45	58.80	60.20	60.20	2,618
Jul 12, 2024	59.10	60.10	59.05	59.20	59.20	826
Jul 11, 2024	58.05	60.30	58.45	59.20	59.20	1,838
Jul 10, 2024	58.15	59.00	58.20	58.72	58.72	1,326
Jul 9, 2024	57.25	58.85	57.45	57.40	57.40	1,566
Jul 8, 2024	59.58	58.60	57.40	57.45	57.45	9,066
Jul 5, 2024	57.83	59.05	58.00	58.45	58.45	3,675
Jul 4, 2024	58.00	58.35	57.60	57.83	57.83	1,318
Jul 3, 2024	57.05	58.35	57.00	58.10	58.10	1,377
Jul 2, 2024	56.67	57.10	56.40	56.78	56.78	2,655
Jul 1, 2024	57.88	58.45	56.75	56.72	56.72	2,158
Jun 28, 2024	57.00	57.15	56.25	56.40	56.40	1,672
Jun 27, 2024	56.40	56.80	56.20	56.58	56.58	1,961
Jun 26, 2024	58.10	57.80	56.20	56.30	56.30	536
Jun 25, 2024	58.40	58.55	56.75	56.78	56.78	852
Jun 24, 2024	57.40	58.00	57.05	57.88	57.88	2,630
Jun 21, 2024	57.53	57.90	57.20	57.40	57.40	28,232
Jun 20, 2024	55.67	57.00	56.20	56.88	56.88	1,432
Jun 19, 2024	57.45	57.25	55.85	55.88	55.88	1,657
Jun 18, 2024	57.25	57.45	56.50	57.10	57.10	12,086
Jun 17, 2024	56.30	57.45	56.05	57.10	57.10	9,492
Jun 14, 2024	58.35	57.25	56.20	56.53	56.53	9,474
Jun 13, 2024	58.00	57.70	57.10	57.30	57.30	8,172
Jun 12, 2024	56.20	58.25	56.10	58.25	58.25	5,046
Jun 11, 2024	58.53	58.20	56.45	56.78	56.78	12,073
Jun 10, 2024	57.58	58.35	57.50	58.15	58.15	1,860
Jun 7, 2024	60.67	60.20	57.80	58.00	58.00	3,221
Jun 6, 2024	60.20	60.80	59.45	59.78	59.78	1,867
Jun 5, 2024	60.25	60.50	59.90	60.20	60.20	1,761
Jun 4, 2024	60.35	60.50	59.75	60.15	60.15	2,322
Jun 3, 2024	59.78	60.40	59.20	60.10	60.10	3,199
May 31, 2024	60.00	59.90	59.20	59.67	59.67	985
May 30, 2024	58.53	59.50	58.75	59.40	59.40	1,959
May 29, 2024	60.58	59.85	58.40	58.53	58.53	4,374
May 28, 2024	60.00	60.80	59.70	60.10	60.10	3,454
May 24, 2024	58.92	59.65	58.60	58.88	58.88	2,267
May 23, 2024	60.67	60.20	59.00	59.10	59.10	3,921
May 22, 2024	59.72	61.00	59.15	60.83	60.83	6,041
May 21, 2024	60.40	60.25	59.30	59.53	59.53	2,806
May 20, 2024	60.72	61.25	60.15	60.25	60.25	1,476
May 17, 2024	61.78	62.00	60.80	60.83	60.83	1,932
May 16, 2024	1.88 Dividend
May 16, 2024	64.00	62.65	61.70	62.10	62.10	2,497
May 15, 2024	61.30	63.90	61.40	63.83	61.94	2,598
May 14, 2024	62.20	62.55	61.55	61.53	59.71	4,823
May 13, 2024	62.67	63.10	62.30	62.30	60.46	3,673
May 10, 2024	63.72	63.80	62.70	62.78	60.92	1,819
May 9, 2024	63.53	63.65	62.95	63.45	61.58	2,265
May 8, 2024	63.67	64.00	62.20	63.35	61.48	8,669
May 7, 2024	63.10	63.70	62.95	63.53	61.65	1,441
May 3, 2024	62.72	62.95	61.85	62.67	60.82	5,660
May 2, 2024	60.53	61.20	61.00	62.30	60.46	3,205
May 1, 2024	60.40	60.40	60.40	60.40	58.62	-
Apr 30, 2024	61.53	62.00	60.15	60.40	58.62	6,906
Apr 29, 2024	60.30	61.70	60.25	61.63	59.81	2,430
Apr 26, 2024	58.72	60.40	59.40	60.20	58.42	6,849
Apr 25, 2024	59.53	60.25	58.90	59.00	57.26	7,614
Apr 24, 2024	60.92	61.00	59.60	59.63	57.86	20,020
Apr 23, 2024	60.53	60.85	60.00	60.67	58.88	42,399
Apr 22, 2024	58.92	60.55	59.40	60.25	58.47	31,578
Apr 19, 2024	58.10	58.65	58.00	58.67	56.94	19,907
Apr 18, 2024	57.30	57.85	57.40	57.88	56.17	10,894
Apr 17, 2024	57.72	57.90	57.10	57.30	55.61	46,078
Apr 16, 2024	59.00	57.85	57.00	57.53	55.83	51,815
Apr 15, 2024	58.35	58.70	58.00	58.20	56.48	11,161
Apr 12, 2024	58.15	59.25	58.29	58.45	56.72	8,692
Apr 11, 2024	57.78	58.90	57.45	58.53	56.80	20,907
Apr 10, 2024	59.63	60.30	57.90	58.20	56.48	39,511
Apr 9, 2024	58.58	59.70	58.55	59.30	57.55	18,425
Apr 8, 2024	58.25	58.75	57.35	58.67	56.94	20,440
Apr 5, 2024	58.92	58.00	57.15	57.88	56.17	26,154
Apr 4, 2024	57.30	58.25	56.50	58.05	56.34	53,026