IOB - Delayed Quote EUR

SPIE SA (0R8M.IL)

Compare
29.66
+0.43
+(1.47%)
At close: January 10 at 5:15:00 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 29.44 30.08 29.44 29.66 29.66 720,442
Jan 9, 2025 29.35 29.44 29.20 29.23 29.23 8,099
Jan 8, 2025 29.35 29.38 29.04 29.41 29.41 722,520
Jan 7, 2025 29.72 29.74 29.38 29.49 29.49 20,904
Jan 6, 2025 29.64 29.88 29.42 29.84 29.84 56,591
Jan 3, 2025 30.01 30.14 29.48 29.45 29.45 124,844
Jan 2, 2025 30.01 30.18 29.56 29.98 29.98 4,787
Dec 31, 2024 29.29 29.90 29.46 29.51 29.51 792
Dec 30, 2024 29.53 29.72 29.38 29.55 29.55 34,550
Dec 27, 2024 29.72 29.76 29.48 29.57 29.57 6,525
Dec 24, 2024 29.92 29.78 29.58 29.68 29.68 1,138
Dec 23, 2024 29.43 29.62 29.38 29.55 29.55 730,600
Dec 20, 2024 28.94 29.68 28.96 29.39 29.39 21,507
Dec 19, 2024 29.41 29.54 2.56 29.39 29.39 895,364
Dec 18, 2024 29.70 29.90 29.64 29.80 29.80 664,665
Dec 17, 2024 29.78 29.94 29.76 29.90 29.90 1,018,578
Dec 16, 2024 30.01 30.10 29.70 30.03 30.03 22,789
Dec 13, 2024 30.50 30.36 30.10 30.19 30.19 38,866
Dec 12, 2024 30.42 30.48 30.08 30.33 30.33 15,958
Dec 11, 2024 30.64 30.54 30.32 30.52 30.52 13,505
Dec 10, 2024 30.46 30.52 30.22 30.21 30.21 23,923
Dec 9, 2024 30.33 30.44 30.04 30.15 30.15 1,359,885
Dec 6, 2024 29.92 30.09 29.58 30.01 30.01 76,233
Dec 5, 2024 29.37 29.80 29.45 29.55 29.55 61,491
Dec 4, 2024 29.37 29.66 29.38 29.51 29.51 315,871
Dec 3, 2024 29.21 29.46 28.98 29.35 29.35 50,728
Dec 2, 2024 29.21 29.50 28.84 29.27 29.27 34,642
Nov 29, 2024 30.01 30.02 29.48 29.55 29.55 51,047
Nov 28, 2024 30.23 30.30 29.90 30.21 30.21 87,439
Nov 27, 2024 30.68 30.68 29.80 29.94 29.94 70,135
Nov 26, 2024 30.99 31.12 30.60 30.72 30.72 10,481
Nov 25, 2024 30.70 31.06 30.70 30.89 30.89 39,223
Nov 22, 2024 30.81 31.02 30.14 30.50 30.50 46,572
Nov 21, 2024 30.52 30.74 30.14 30.35 30.35 46,756
Nov 20, 2024 30.23 30.64 29.84 30.25 30.25 959,673
Nov 19, 2024 30.72 30.74 29.86 30.21 30.21 240,028
Nov 18, 2024 31.44 32.18 31.26 31.54 31.54 13,435
Nov 15, 2024 31.24 31.86 31.44 31.46 31.46 16,214
Nov 14, 2024 31.09 31.96 31.28 31.54 31.54 51,229
Nov 13, 2024 31.50 31.84 31.06 31.34 31.34 146,715
Nov 12, 2024 32.69 32.46 31.10 31.40 31.40 40,567
Nov 11, 2024 32.90 33.48 32.84 33.33 33.33 150,504
Nov 8, 2024 33.47 33.60 32.90 33.06 33.06 13,542
Nov 7, 2024 32.65 33.54 33.00 33.18 33.18 7,972
Nov 6, 2024 33.90 34.15 33.04 33.35 33.35 374,655
Nov 5, 2024 33.00 33.58 33.10 33.57 33.57 5,259
Nov 4, 2024 33.12 33.56 33.04 33.12 33.12 98,118
Nov 1, 2024 33.18 33.38 33.10 33.35 33.35 19,738
Oct 31, 2024 29.31 33.42 32.50 33.06 33.06 91,167
Oct 30, 2024 34.95 35.08 34.66 34.99 34.99 93,053
Oct 29, 2024 35.07 35.20 34.82 34.97 34.97 6,434
Oct 28, 2024 34.25 35.44 34.44 35.05 35.05 103,847
Oct 25, 2024 35.13 34.96 34.34 34.85 34.85 32,093
Oct 24, 2024 35.15 35.42 35.08 35.15 35.15 205,189
Oct 23, 2024 35.44 35.54 35.18 35.54 35.54 6,815
Oct 22, 2024 35.30 35.70 35.04 35.32 35.32 125,060
Oct 21, 2024 35.22 35.46 35.24 35.28 35.28 9,575
Oct 18, 2024 35.38 35.60 35.15 35.42 35.42 943,626
Oct 17, 2024 35.09 35.84 35.26 35.36 35.36 72,100
Oct 16, 2024 35.07 35.30 34.72 34.93 34.93 49,747
Oct 15, 2024 34.89 35.36 34.88 34.87 34.87 138,844
Oct 14, 2024 34.13 34.74 34.22 34.42 34.42 8,798
Oct 11, 2024 34.37 34.58 34.32 34.27 34.27 7,319
Oct 10, 2024 34.50 34.68 34.38 34.58 34.58 2,722
Oct 9, 2024 34.91 34.84 34.50 34.58 34.58 5,561
Oct 8, 2024 34.50 34.46 33.96 34.01 34.01 182,353
Oct 7, 2024 34.78 34.96 34.00 34.46 34.46 153,888
Oct 4, 2024 34.11 34.86 34.20 34.64 34.64 17,031
Oct 3, 2024 34.09 34.34 34.04 34.29 34.29 14,852
Oct 2, 2024 34.52 34.34 34.04 34.21 34.21 866,922
Oct 1, 2024 34.50 34.76 34.24 34.54 34.54 19,131
Sep 30, 2024 35.42 35.26 34.30 34.62 34.62 439,362
Sep 27, 2024 35.67 36.02 35.52 35.83 35.83 10,225
Sep 26, 2024 36.53 36.62 35.96 36.18 36.18 24,292
Sep 25, 2024 36.10 35.74 34.58 35.09 35.09 20,882
Sep 24, 2024 37.29 37.76 35.92 36.36 36.36 522,591
Sep 23, 2024 37.21 37.48 36.52 37.12 37.12 192,890
Sep 20, 2024 37.72 37.86 37.24 37.86 37.86 10,741
Sep 19, 2024 37.76 37.72 37.10 37.23 37.23 713,814
Sep 18, 2024 0.25 Dividend
Sep 18, 2024 36.90 37.18 36.68 36.82 36.82 744,715
Sep 17, 2024 36.98 37.80 36.80 37.41 37.16 62,561
Sep 16, 2024 37.29 37.00 36.44 36.96 36.71 9,825
Sep 13, 2024 36.41 37.18 36.46 36.84 36.59 18,662
Sep 12, 2024 36.30 36.46 35.96 35.91 35.67 15,977
Sep 11, 2024 36.12 36.36 35.88 36.04 35.80 2,975,484
Sep 10, 2024 36.00 36.20 35.52 36.02 35.78 12,236
Sep 9, 2024 35.28 35.90 35.28 35.87 35.63 44,148
Sep 6, 2024 36.26 36.22 35.28 35.75 35.51 18,913
Sep 5, 2024 36.61 36.70 36.24 36.51 36.27 3,158,293
Sep 4, 2024 35.79 36.62 35.62 36.28 36.04 18,182
Sep 3, 2024 36.38 36.58 36.04 36.41 36.17 563,841
Sep 2, 2024 36.00 36.50 35.96 36.30 36.06 452,257
Aug 30, 2024 35.54 36.96 36.10 36.65 36.41 53,882
Aug 29, 2024 34.86 35.18 34.67 35.20 34.96 1,355,887
Aug 28, 2024 34.19 34.70 34.34 34.40 34.17 8,543
Aug 27, 2024 34.72 34.76 34.32 34.74 34.51 8,317
Aug 23, 2024 34.81 34.70 34.28 34.37 34.14 5,062
Aug 22, 2024 34.62 34.70 33.62 34.42 34.19 418,641
Aug 21, 2024 34.68 34.52 34.28 34.42 34.19 438,894
Aug 20, 2024 34.44 34.72 34.24 34.46 34.23 30,127
Aug 19, 2024 34.33 34.64 34.22 34.33 34.10 6,889
Aug 16, 2024 34.09 34.38 34.06 34.09 33.86 153,491
Aug 15, 2024 34.11 34.20 33.82 34.03 33.80 4,287
Aug 14, 2024 33.84 34.48 33.80 34.01 33.78 80,133
Aug 13, 2024 33.64 34.14 33.68 33.94 33.71 25,403
Aug 12, 2024 33.51 33.76 33.42 33.74 33.51 178,971
Aug 9, 2024 33.76 33.80 33.12 33.35 33.13 83,165
Aug 8, 2024 33.23 33.84 33.12 33.57 33.35 28,839
Aug 7, 2024 33.45 34.00 33.38 34.01 33.78 13,378
Aug 6, 2024 33.41 33.72 33.16 33.57 33.35 140,498
Aug 5, 2024 33.29 33.54 32.74 33.43 33.21 249,569
Aug 2, 2024 34.62 34.70 33.94 34.35 34.12 9,628
Aug 1, 2024 36.00 35.66 34.88 34.97 34.74 13,265
Jul 31, 2024 35.30 35.76 35.22 35.34 35.10 14,286
Jul 30, 2024 35.01 35.40 34.64 35.36 35.12 12,986
Jul 29, 2024 36.28 36.30 35.04 35.09 34.86 7,954
Jul 26, 2024 34.01 36.66 34.68 36.51 36.27 7,642
Jul 25, 2024 35.36 35.78 35.22 35.77 35.53 24,809
Jul 24, 2024 35.85 36.00 35.68 35.79 35.55 19,412
Jul 23, 2024 36.65 36.68 36.22 36.16 35.92 324,411
Jul 22, 2024 36.57 36.86 36.30 36.73 36.48 63,243
Jul 19, 2024 36.00 36.14 35.80 36.00 35.76 28,336
Jul 18, 2024 36.28 36.54 35.98 36.28 36.04 16,651
Jul 17, 2024 36.04 36.38 35.80 36.20 35.96 791,556
Jul 16, 2024 35.61 36.14 35.54 35.73 35.49 20,273
Jul 15, 2024 36.96 37.04 35.84 36.45 36.21 15,096
Jul 12, 2024 36.55 36.92 36.14 36.88 36.63 20,285
Jul 11, 2024 35.77 36.28 35.54 36.28 36.04 26,645
Jul 10, 2024 35.73 35.92 35.54 35.85 35.61 10,808
Jul 9, 2024 36.18 36.22 35.60 35.67 35.43 425,969
Jul 8, 2024 36.14 36.66 35.38 36.41 36.17 54,075
Jul 5, 2024 36.02 36.64 35.92 36.41 36.17 22,597
Jul 4, 2024 35.75 36.40 35.82 35.81 35.57 674,115
Jul 3, 2024 35.54 36.06 35.12 35.89 35.65 307,540
Jul 2, 2024 34.91 35.34 34.82 35.30 35.06 16,934
Jul 1, 2024 35.28 35.34 33.56 35.05 34.82 21,141
Jun 28, 2024 34.13 34.38 33.52 33.70 33.47 36,093
Jun 27, 2024 33.80 34.24 33.88 34.23 34.00 341,366
Jun 26, 2024 34.48 34.64 33.96 34.05 33.82 9,613
Jun 25, 2024 34.40 34.76 34.36 34.68 34.45 13,102
Jun 24, 2024 34.99 35.10 34.48 34.54 34.31 32,074
Jun 21, 2024 34.60 35.16 34.56 34.76 34.53 63,680
Jun 20, 2024 33.92 34.98 33.90 34.81 34.58 1,228,981
Jun 19, 2024 33.70 33.96 33.44 33.68 33.45 115,874
Jun 18, 2024 33.00 33.66 33.02 33.33 33.11 25,631
Jun 17, 2024 32.00 32.76 32.00 32.75 32.53 809,313
Jun 14, 2024 34.99 35.28 32.50 32.45 32.23 80,833
Jun 13, 2024 35.87 36.44 35.52 35.83 35.59 221,849
Jun 12, 2024 35.73 36.56 35.68 36.12 35.88 72,359
Jun 11, 2024 36.84 36.84 35.72 35.73 35.49 53,945
Jun 10, 2024 37.00 38.10 35.00 37.02 36.77 8,181
Jun 7, 2024 38.01 38.64 37.78 37.96 37.71 7,595
Jun 6, 2024 38.64 38.84 38.16 38.46 38.20 5,565
Jun 5, 2024 38.40 38.44 37.66 38.01 37.76 165,047
Jun 4, 2024 37.49 38.16 37.72 37.92 37.67 307,999
Jun 3, 2024 38.05 38.40 37.82 37.96 37.71 15,971
May 31, 2024 37.80 37.94 37.42 37.78 37.53 75,945
May 30, 2024 37.21 37.80 36.80 37.53 37.28 6,546
May 29, 2024 37.64 37.42 37.10 37.41 37.16 155,583
May 28, 2024 37.21 37.48 36.98 37.31 37.06 4,174
May 24, 2024 36.49 37.60 35.06 37.55 37.30 15,876
May 23, 2024 36.86 37.18 36.62 36.82 36.57 65,387
May 22, 2024 37.21 36.96 36.70 37.04 36.79 5,262
May 21, 2024 36.88 37.24 36.64 37.08 36.83 310,056
May 20, 2024 36.98 37.24 36.74 36.94 36.69 1,015,719
May 17, 2024 36.28 37.00 36.04 36.84 36.59 42,642
May 16, 2024 36.20 36.38 35.72 35.87 35.63 7,146
May 15, 2024 36.00 36.42 35.94 36.34 36.10 192,721
May 14, 2024 0.61 Dividend
May 14, 2024 36.26 36.58 35.94 36.26 36.02 7,638
May 13, 2024 36.94 37.12 36.52 36.84 35.99 133,993
May 10, 2024 35.95 36.70 36.16 36.41 35.57 2,969
May 9, 2024 36.10 36.42 35.90 36.08 35.25 405,132
May 8, 2024 35.58 36.18 35.40 36.14 35.30 59,131
May 7, 2024 35.07 35.62 34.84 35.54 34.72 123,490
May 3, 2024 34.81 35.04 34.22 34.56 33.76 220,148
May 2, 2024 34.15 34.45 34.40 34.21 33.42 626,601
May 1, 2024 34.17 34.17 34.17 34.17 33.38 -
Apr 30, 2024 34.33 34.54 33.74 34.17 33.38 7,963
Apr 29, 2024 33.86 34.82 34.24 34.76 33.96 7,424
Apr 26, 2024 34.35 34.62 34.00 33.94 33.15 69,680
Apr 25, 2024 34.83 35.24 33.36 33.74 32.96 135,006
Apr 24, 2024 33.60 34.06 33.78 33.80 33.02 59,618
Apr 23, 2024 33.74 33.86 33.40 33.68 32.90 36,689
Apr 22, 2024 33.53 34.06 33.42 33.49 32.72 213,081
Apr 19, 2024 33.72 34.20 33.46 33.64 32.86 156,353
Apr 18, 2024 33.55 34.12 33.48 34.01 33.22 395,746
Apr 17, 2024 33.80 33.94 33.42 33.55 32.77 198,250
Apr 16, 2024 33.49 33.94 33.00 33.35 32.58 38,984
Apr 15, 2024 33.70 34.02 33.64 33.88 33.10 23,738
Apr 12, 2024 33.94 34.26 33.52 33.49 32.72 29,759
Apr 11, 2024 33.98 34.22 33.50 33.90 33.12 46,948
Apr 10, 2024 33.80 34.02 33.46 33.76 32.98 45,634
Apr 9, 2024 34.11 34.58 33.68 34.21 33.42 55,296
Apr 8, 2024 34.01 34.54 33.84 34.48 33.68 90,484
Apr 5, 2024 34.29 34.06 33.46 33.96 33.17 80,845
Apr 4, 2024 35.40 35.64 34.16 34.21 33.42 127,135
Apr 3, 2024 34.81 35.36 34.74 34.87 34.06 42,625
Apr 2, 2024 34.70 35.24 34.54 34.89 34.08 149,926
Mar 28, 2024 34.62 35.04 34.44 34.64 33.84 65,243
Mar 27, 2024 34.93 35.08 34.53 34.91 34.10 64,449
Mar 26, 2024 34.52 34.86 34.50 34.56 33.76 178,099
Mar 25, 2024 34.60 34.76 34.46 34.64 33.84 69,155
Mar 22, 2024 34.54 34.98 34.52 34.76 33.96 148,226
Mar 21, 2024 34.83 34.92 34.06 34.23 33.44 486,085
Mar 20, 2024 34.46 34.68 34.32 34.50 33.70 218,536
Mar 19, 2024 34.99 35.04 34.58 34.95 34.14 614,357
Mar 18, 2024 34.54 35.24 34.66 34.89 34.08 45,176
Mar 15, 2024 34.99 35.40 34.94 35.24 34.42 817,284
Mar 14, 2024 35.20 35.74 34.78 35.09 34.28 129,964
Mar 13, 2024 34.83 35.16 34.50 34.74 33.94 202,011
Mar 12, 2024 33.98 34.72 33.60 34.54 33.74 133,532
Mar 11, 2024 33.21 33.88 32.44 33.72 32.94 198,381
Mar 8, 2024 32.75 33.05 32.58 32.96 32.20 675,369
Mar 7, 2024 31.44 33.34 31.66 32.55 31.80 463,816
Mar 6, 2024 31.09 31.08 30.80 31.09 30.37 654,500
Mar 5, 2024 31.20 31.08 30.76 30.99 30.27 30,794
Mar 4, 2024 30.89 31.18 30.78 30.85 30.14 21,374
Mar 1, 2024 30.50 30.92 30.52 30.87 30.16 1,299,042
Feb 29, 2024 30.81 30.94 30.66 30.76 30.05 128,006
Feb 28, 2024 31.20 31.12 30.72 31.01 30.29 33,657
Feb 27, 2024 30.60 31.06 30.82 30.85 30.14 183,670
Feb 26, 2024 31.03 31.40 30.65 30.64 29.93 76,230
Feb 23, 2024 31.50 31.44 31.12 31.26 30.54 204,780
Feb 22, 2024 31.69 31.98 31.20 31.34 30.62 130,703
Feb 21, 2024 30.78 31.29 30.72 31.13 30.41 33,578
Feb 20, 2024 30.85 30.66 30.40 30.54 29.83 41,863
Feb 19, 2024 31.07 31.08 30.56 30.95 30.23 213,438
Feb 16, 2024 30.99 31.34 30.92 31.32 30.60 105,693
Feb 15, 2024 30.42 30.98 30.86 30.95 30.23 25,995
Feb 14, 2024 30.46 30.74 30.40 30.46 29.76 42,874
Feb 13, 2024 30.56 30.78 30.16 30.48 29.77 85,547
Feb 12, 2024 30.54 30.68 30.42 30.62 29.91 298,068
Feb 9, 2024 30.40 30.52 30.20 30.35 29.65 39,433
Feb 8, 2024 30.72 30.70 30.10 30.64 29.93 19,968
Feb 7, 2024 30.27 30.68 30.18 30.33 29.63 71,019
Feb 6, 2024 30.52 30.42 30.10 30.31 29.61 35,319
Feb 5, 2024 30.42 30.70 30.04 30.13 29.43 338,263
Feb 2, 2024 30.99 31.06 30.44 30.52 29.81 438,977
Feb 1, 2024 30.60 30.86 30.70 30.72 30.01 304,764
Jan 31, 2024 30.50 30.74 30.60 30.62 29.91 74,026
Jan 30, 2024 30.46 30.58 30.08 30.35 29.65 56,687
Jan 29, 2024 30.64 30.54 29.98 29.88 29.19 50,742
Jan 26, 2024 30.50 30.88 30.50 30.60 29.89 55,639
Jan 25, 2024 30.13 30.49 29.96 30.15 29.45 100,106
Jan 24, 2024 30.01 30.16 29.98 29.94 29.25 72,897
Jan 23, 2024 30.13 30.16 29.76 30.31 29.61 670,554
Jan 22, 2024 29.66 30.02 29.52 29.92 29.23 36,498
Jan 19, 2024 29.51 29.76 29.50 29.74 29.05 48,904
Jan 18, 2024 28.77 29.48 28.78 29.29 28.61 48,986
Jan 17, 2024 28.69 28.80 28.46 28.67 28.01 455,696
Jan 16, 2024 29.47 29.32 28.94 29.23 28.55 24,592
Jan 15, 2024 29.22 29.62 29.12 29.35 28.67 55,687
Jan 12, 2024 28.20 29.60 28.82 29.23 28.55 56,308
Jan 11, 2024 28.26 28.72 28.08 28.28 27.63 52,740
Jan 10, 2024 27.71 28.28 27.98 28.08 27.43 58,387