IOB - Delayed Quote EUR

Clariane SE (0OPS.IL)

Compare
2.1720
+0.1420
+(7.00%)
At close: January 17 at 5:13:27 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.03952.19602.07202.17202.172046,976
Jan 16, 20251.94852.03801.94902.03002.030014,026
Jan 15, 20251.86051.87401.86101.90651.90651,913
Jan 14, 20251.91851.91701.85401.87551.87554,504
Jan 13, 20251.86051.87901.85501.87351.87358,478
Jan 10, 20251.89401.89701.85201.86851.86853,208
Jan 9, 20251.94951.96001.88201.88001.88007,840
Jan 8, 20252.02002.02001.94061.96951.969514,623
Jan 7, 20252.07102.06801.99502.01802.018022,908
Jan 6, 20252.14902.28002.05202.06702.067019,808
Jan 3, 20252.17002.14202.09602.12902.12904,161
Jan 2, 20252.08002.20002.10002.16002.160027,898
Dec 31, 20242.04952.10202.07002.06902.069013,334
Dec 30, 20242.02952.05002.00202.02952.029510,206
Dec 27, 20241.87452.05001.93702.02202.022018,234
Dec 24, 20241.88001.91001.87001.88601.8860297
Dec 23, 20241.84401.91501.83901.91151.911521,659
Dec 20, 20241.82451.85301.79001.86051.86054,576
Dec 19, 20241.88601.88001.74201.84101.841047,267
Dec 18, 20241.80001.91801.79201.90451.904528,167
Dec 17, 20241.99651.96001.76201.80201.802038,215
Dec 16, 20241.92002.00801.92001.99451.994510,702
Dec 13, 20241.91851.93501.91901.92801.928011,166
Dec 12, 20241.84901.92301.87801.90251.90254,841
Dec 11, 20241.82051.83701.83701.84201.842095
Dec 10, 20241.94051.91201.81101.82951.829518,126
Dec 9, 20241.83851.95301.86941.92901.92908,390
Dec 6, 20241.77101.87001.81201.85201.85203,598
Dec 5, 20241.76001.80401.75601.79851.79852,371
Dec 4, 20241.72101.76601.68101.77001.770056,303
Dec 3, 20241.80001.81201.77281.75451.75456,922
Dec 2, 20241.82951.87401.82701.83051.83054,623
Nov 29, 20241.87751.89701.87401.85601.85602,603
Nov 28, 20241.78851.88701.80001.87051.87052,961
Nov 27, 20241.77101.80501.75091.80501.805013,196
Nov 26, 20241.79651.81901.78201.80901.80908,605
Nov 25, 20241.76601.85301.78501.84001.84001,182
Nov 22, 20241.74051.75901.74301.74151.741517,147
Nov 21, 20241.78051.76501.71701.74351.743512,124
Nov 20, 20241.83151.78801.77101.79051.79058,703
Nov 19, 20241.82951.85201.80401.83551.83551,712
Nov 18, 20241.91151.91401.83901.85101.851010,823
Nov 15, 20241.92501.97401.90401.92001.92002,609
Nov 14, 20241.94451.92601.89801.94151.94151,218
Nov 13, 20241.86951.93001.89301.92101.92106,310
Nov 12, 20241.99051.97401.89701.91851.91857,822
Nov 11, 20242.00202.05201.99202.01402.01409,827
Nov 8, 20242.06902.01002.00002.02152.02153,873
Nov 7, 20242.01002.09202.03802.05302.05309,382
Nov 6, 20242.05702.04401.96201.97501.975010,201
Nov 5, 20242.12102.11202.01002.01802.018046,195
Nov 4, 20242.05902.28002.05602.11002.110046,497
Nov 1, 20242.04952.07202.02202.07302.073016,265
Oct 31, 20242.01002.05602.00002.05302.053051,398
Oct 30, 20242.08002.09002.01402.03552.03554,597
Oct 29, 20242.12902.13002.04602.08402.084034,724
Oct 28, 20241.93302.14801.92202.12102.121082,064
Oct 25, 20241.67051.93201.69001.90351.903535,680
Oct 24, 20241.63851.67001.64601.63851.63858,201
Oct 23, 20241.60001.63891.58501.62151.62154,049
Oct 22, 20241.59751.61701.59801.60701.60703,311
Oct 21, 20241.58451.63421.59601.61601.616013,306
Oct 18, 20241.54051.61401.55001.60601.606029,074
Oct 17, 20241.63751.63301.49401.54951.549575,752
Oct 16, 20241.61201.65501.60101.65201.652027,041
Oct 15, 20241.61001.62801.58001.62451.624511,234
Oct 14, 20241.58751.61401.58501.59051.590511,139
Oct 11, 20241.65101.63201.56401.56901.56908,104
Oct 10, 20241.68201.69201.64801.65401.65405,909
Oct 9, 20241.67351.70891.68501.69401.69404,133
Oct 8, 20241.68601.67301.65001.68601.68606,395
Oct 7, 20241.65801.71401.67101.70751.70754,046
Oct 4, 20241.74051.69701.66101.67851.678512,713
Oct 3, 20241.64801.67761.63701.66151.66157,893
Oct 2, 20241.71251.73501.63901.66051.660511,017
Oct 1, 20241.70051.72301.70281.71751.71753,298
Sep 30, 20241.77801.76201.69001.72801.72809,275
Sep 27, 20241.75051.80001.76101.78751.787515,068
Sep 26, 20241.74751.77501.72601.76401.764015,764
Sep 25, 20241.70051.75401.70901.71751.717546,145
Sep 24, 20241.72701.73001.70601.73501.73503,433
Sep 23, 20241.77201.75101.68401.70851.708521,029
Sep 20, 20241.82151.84701.79401.80901.80903,161
Sep 19, 20241.82051.86001.79201.81401.814010,103
Sep 18, 20241.74951.81601.78801.80901.809021,873
Sep 17, 20241.71851.77101.71101.77301.77301,437
Sep 16, 20241.72001.72601.69401.70951.709531,562
Sep 13, 20241.63251.72701.64701.71851.718523,789
Sep 12, 20241.68001.69501.60301.61501.615062,961
Sep 11, 20241.65201.72601.66001.69201.692013,785
Sep 10, 20241.70951.73001.67801.68701.687011,220
Sep 9, 20241.73901.75001.71801.71351.71358,550
Sep 6, 20241.78951.80801.77001.76201.76207,878
Sep 5, 20241.78951.83701.76701.79451.794527,655
Sep 4, 20241.73001.80901.69101.79451.794521,590
Sep 3, 20241.77201.77901.74901.75551.755512,183
Sep 2, 20241.94351.91701.72501.74951.749565,729
Aug 30, 20241.87852.00001.87001.96301.963099,116
Aug 29, 20241.96001.96001.85701.86751.867511,360
Aug 28, 20241.96501.97751.91901.94451.944521,115
Aug 27, 20241.92002.03801.91501.94551.945536,314
Aug 23, 20241.82051.85101.80201.82851.828517,521
Aug 22, 20241.79151.81001.73701.79551.795515,027
Aug 21, 20241.77001.82301.76501.77901.779058,590
Aug 20, 20241.81901.86701.78101.78551.78558,421
Aug 19, 20242.00002.00201.78101.79751.797516,201
Aug 16, 20242.00002.01801.98301.98851.98856,958
Aug 15, 20241.99702.04201.96002.02152.021512,385
Aug 14, 20241.97701.99001.94501.96901.96909,092
Aug 13, 20241.87852.04001.88201.96351.963531,717
Aug 12, 20241.88201.87631.86601.87351.87356,867
Aug 9, 20241.91851.90701.88001.90351.90359,360
Aug 8, 20241.94051.93171.88501.89001.890029,879
Aug 7, 20241.82051.93201.80401.91351.913594,862
Aug 6, 20241.78051.90001.74301.81101.811070,589
Aug 5, 20241.74951.70801.61001.66051.660529,606
Aug 2, 20241.76201.80201.76601.78151.7815257,456
Aug 1, 20241.82051.87301.77901.78951.789537,261
Jul 31, 20241.85001.90901.82601.84401.844021,852
Jul 30, 20241.78951.81501.77001.81401.814013,231
Jul 29, 20241.94951.89601.75901.78551.785537,810
Jul 26, 20241.82151.92881.82701.91551.915533,522
Jul 25, 20241.76501.79001.77201.80301.803011,950
Jul 24, 20241.79451.81801.77001.78751.787513,684
Jul 23, 20241.82051.86801.80401.80001.800011,047
Jul 22, 20241.82051.84101.80601.84401.84409,910
Jul 19, 20241.83151.90001.79401.80601.806011,839
Jul 18, 20241.86751.89801.84001.89401.894013,744
Jul 17, 20241.78051.90601.77001.89301.8930221,029
Jul 16, 20241.92001.87501.72401.79051.790565,200
Jul 15, 20241.95201.95301.90501.91451.91456,821
Jul 12, 20242.00002.02801.96601.99451.99459,233
Jul 11, 20241.84201.97701.80101.97701.977052,644
Jul 10, 20241.80001.87501.78101.81701.8170259,142
Jul 9, 20242.04952.06001.79001.82251.8225164,466
Jul 8, 20242.23502.23002.07202.10202.102040,086
Jul 5, 20242.10002.27002.06002.22302.223068,403
Jul 4, 20241.85002.18001.87501.98851.988585,413
Jul 3, 20241.80601.82601.74101.82351.823536,109
Jul 2, 20241.85001.84001.80101.80401.804044,665
Jul 1, 20241.87351.92901.85701.88201.88201,727
Jun 28, 20241.94951.97401.83301.84801.848016,173
Jun 27, 20242.09002.09801.97502.00052.00053,144
Jun 26, 20242.34002.35001.95002.02202.02209,819
Jun 25, 20242.32002.33202.19002.32802.328022,307
Jun 24, 20242.16602.37002.15002.29502.29509,588
Jun 21, 20242.20102.19402.12602.19002.190014,597
Jun 20, 20242.12102.15802.06202.16002.160031,573
Jun 19, 20242.02002.09001.99102.06302.063021,680
Jun 18, 20242.22102.23002.04002.06102.061024,269
Jun 17, 20242.13902.22802.08802.13502.135061,829
Jun 14, 20241.81002.07801.81222.01252.0125150,766
Jun 13, 20242.01682.03551.63471.85321.8532497,019
Jun 12, 20241.99812.12291.99562.07362.073631,947
Jun 11, 20242.13482.05551.99812.02052.020519,912
Jun 10, 20242.04112.10172.01682.11422.114213,167
Jun 7, 20242.12172.11422.05302.05182.051812,458
Jun 6, 20242.27722.29782.10422.12042.120453,924
Jun 5, 20243.52003.71203.48003.59103.591033,686
Jun 4, 20243.40103.49003.29003.47403.47404,473
Jun 3, 20243.21003.62003.20203.36403.364010,907
May 31, 20243.44003.50003.32003.23003.23009,997
May 30, 20243.56103.59803.39003.47403.474077,211
May 29, 20243.69003.70403.55603.58503.585020,803
May 28, 20243.64903.84803.62003.73103.731042,836
May 24, 20243.95003.92403.77203.82903.829020,713
May 23, 20244.51004.46203.98004.03604.0360116,154
May 22, 20245.00055.17504.44004.44504.445067,677
May 21, 20244.20705.44004.23004.78704.7870629,146
May 20, 20243.61404.65003.61004.35404.354099,592
May 17, 20243.20003.63803.26003.61803.618017,823
May 16, 20243.39003.43403.26003.30403.30408,426
May 15, 20243.48103.45203.33203.41503.4150118,999
May 14, 20243.15203.42803.10003.43303.433011,673
May 13, 20243.52003.50003.16003.21003.210014,354
May 10, 20243.55803.58803.42003.51303.513015,846
May 9, 20243.45003.73203.22803.38203.382018,808
May 8, 20242.88004.11202.80803.44603.4460125,398
May 7, 20242.68702.82402.74402.75802.758010,127
May 3, 20242.54902.41692.30002.35602.356064,604
May 2, 20242.29902.41332.41332.52902.529021,979
May 1, 20242.26002.26002.26002.26002.2600-
Apr 30, 20242.29902.37802.19002.26002.260044,310
Apr 29, 20241.88602.20001.86602.19802.198024,085
Apr 26, 20241.65001.87991.66501.84701.8470116,643
Apr 25, 20241.62051.63601.58391.60201.602023,022
Apr 24, 20241.67351.67701.62001.62651.62654,340
Apr 23, 20241.65001.69841.62991.66851.668517,146
Apr 22, 20241.59751.65591.59291.63251.632559,351
Apr 19, 20241.63851.64001.58611.58951.58955,253
Apr 18, 20241.62051.66001.59391.63751.637537,673
Apr 17, 20241.60001.62601.57401.58251.582536,618
Apr 16, 20241.60001.62501.57601.63251.632534,056
Apr 15, 20241.65001.65501.60501.62351.623545,437
Apr 12, 20241.68401.76441.65901.66551.6655138,810
Apr 11, 20241.74051.75001.68001.69401.694058,235
Apr 10, 20241.83451.86001.73711.75251.752548,277
Apr 9, 20241.82051.84901.78101.79451.794583,263
Apr 8, 20241.82651.80601.71501.78451.7845137,214
Apr 5, 20241.69901.76401.71001.72601.726044,044
Apr 4, 20241.86051.86001.75801.76701.767056,544
Apr 3, 20241.77201.86701.70001.84301.8430147,123
Apr 2, 20241.54951.70191.52001.70651.7065230,257
Mar 28, 20241.46951.53001.46041.46851.468556,704
Mar 27, 20241.46051.47001.39501.44201.442037,874
Mar 26, 20241.38451.46701.33501.46951.469540,992
Mar 25, 20241.46051.44201.38101.40801.408065,943
Mar 22, 20241.46951.51001.45791.45801.4580124,929
Mar 21, 20241.54851.52501.43301.45501.455084,867
Mar 20, 20241.42551.57001.39101.52501.5250123,062
Mar 19, 20241.43351.42611.37701.43151.431587,126
Mar 18, 20241.53901.51301.42191.44101.4410117,316
Mar 15, 20241.61001.61001.50301.50251.5025100,486
Mar 14, 20241.61001.66001.57001.57901.579064,270
Mar 13, 20241.64001.64811.60401.61801.618068,582
Mar 12, 20241.56001.63701.54601.62151.621576,919
Mar 11, 20241.60001.62231.55101.58551.585578,000
Mar 8, 20241.57401.58811.54001.57501.575095,758
Mar 7, 20241.57001.57321.55001.56501.565069,944
Mar 6, 20241.65401.66301.57011.58651.5865110,088
Mar 5, 20241.80001.78101.62211.63651.636573,754
Mar 4, 20241.92001.90221.74981.77501.7750117,416
Mar 1, 20241.95351.98501.79701.91151.9115231,305
Feb 29, 20241.93002.15201.92202.05102.0510681,043
Feb 28, 20241.85001.87501.74101.78751.787524,927
Feb 27, 20241.66451.81301.65501.80201.802063,142
Feb 26, 20241.88001.87201.66501.67251.672554,109
Feb 23, 20241.74551.86101.71601.76301.763030,856
Feb 22, 20241.74951.74501.65201.73101.7310217,124
Feb 21, 20241.45201.74091.49501.73501.7350157,530
Feb 20, 20241.68001.63901.47011.48401.484094,204
Feb 19, 20241.78551.77201.64301.69201.6920110,110
Feb 16, 20241.88001.92101.77781.79451.7945101,745
Feb 15, 20241.92001.90001.86201.87751.8775382,950
Feb 14, 20241.82951.87701.75301.88001.880070,778
Feb 13, 20241.86951.86601.76201.84401.844074,786
Feb 12, 20242.03952.13401.84991.87751.8775111,937
Feb 9, 20242.09002.12002.04992.07302.073058,141
Feb 8, 20242.13902.16802.08992.12502.125029,804
Feb 7, 20242.21502.24002.12002.13702.137089,498
Feb 6, 20242.25402.27202.16402.22302.223064,345
Feb 5, 20242.26002.27602.24992.24802.248070,390
Feb 2, 20242.21902.34002.21792.24002.240054,404
Feb 1, 20242.33402.32002.18002.20502.2050142,575
Jan 31, 20242.36902.42402.35002.36302.363068,280
Jan 30, 20242.40002.40602.35402.37702.377037,098
Jan 29, 20242.38902.39392.30602.40202.402043,765
Jan 26, 20242.32002.37602.23812.37102.371046,038
Jan 25, 20242.24002.28002.22802.25402.254056,884
Jan 24, 20242.22902.24802.17902.22102.221049,777
Jan 23, 20242.12902.21602.13002.17802.178057,236
Jan 22, 20242.10002.16802.08802.13502.135041,907
Jan 19, 20242.18002.17402.08402.09202.092077,131
Jan 18, 20242.13702.18002.12002.16002.160080,076
Jan 17, 20242.10202.17002.08602.14902.149068,193

Related Tickers

CHHHF CareRx Corporation
1.4100
-7.84%
 
TLY.L Totally plc
9.25
0.00%
 
0NEX.IL emeis Société anonyme
5.73
+6.51%
 
QC7.SI Q & M Dental Group (Singapore) Limited
0.2750
0.00%
 
OCA.NZ Oceania Healthcare Limited
0.7700
+2.67%
 
JNH.V Jack Nathan Medical Corp.
0.0300
0.00%
 
DCGO DocGo Inc.
4.1700
-2.34%
 
AGL agilon health, inc.
3.0900
+4.39%