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

Dusseldorf - Delayed Quote EUR

Ibstock PLC (2I5.DU)

1.9800
+0.0200
+(1.02%)
As of 7:32:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.96002.00001.96001.98001.9800-
Apr 23, 20251.96002.02001.96001.96001.9600-
Apr 22, 20251.97002.00001.95001.95001.9500-
Apr 17, 20251.99002.00001.98001.98001.9800-
Apr 16, 20251.98002.00001.98001.99001.9900-
Apr 15, 20251.91002.00001.91001.99001.9900-
Apr 14, 20251.85001.95001.85001.90001.9000-
Apr 11, 20251.87001.89001.83001.83001.8300-
Apr 10, 20251.85001.95001.85001.85001.8500-
Apr 9, 20251.82001.84001.78001.78001.7800-
Apr 8, 20251.79001.88001.79001.82001.8200-
Apr 7, 20251.81001.81001.73001.74001.7400-
Apr 4, 20251.92001.95001.83001.83001.8300-
Apr 3, 20251.97001.98001.93001.93001.9300-
Apr 2, 20251.95001.98001.95001.97001.9700-
Apr 1, 20251.95002.00001.95001.95001.9500-
Mar 31, 20251.99001.99001.94001.94001.9400-
Mar 28, 20252.00002.04001.99001.99001.9900-
Mar 27, 20252.00002.04002.00002.00002.0000-
Mar 26, 20251.99002.02001.99002.00002.0000-
Mar 25, 20251.97002.00001.97001.99001.9900-
Mar 24, 20251.95002.00001.95001.97001.9700-
Mar 21, 20251.97001.98001.95001.95001.9500-
Mar 20, 20251.97002.00001.97001.97001.9700-
Mar 19, 20251.96002.00001.96001.97001.9700-
Mar 18, 20251.93001.98001.93001.96001.9600-
Mar 17, 20251.92001.96001.92001.93001.9300-
Mar 14, 20251.90001.96001.90001.93001.9300-
Mar 13, 20251.92001.95001.90001.90001.9000-
Mar 12, 20251.87001.96001.87001.92001.9200-
Mar 11, 20251.89001.96001.88001.88001.8800-
Mar 10, 20251.93001.96001.89001.89001.8900-
Mar 7, 20251.89001.94001.89001.92001.9200-
Mar 6, 20251.88001.94001.88001.90001.9000-
Mar 5, 20251.75001.92001.75001.88001.8800-
Mar 4, 20251.89001.89001.76001.76001.7600-
Mar 3, 20251.89001.92001.88001.88001.8800-
Feb 28, 20251.88001.92001.88001.89001.8900-
Feb 27, 20251.90001.92001.89001.89001.8900-
Feb 26, 20251.85001.96001.85001.90001.9000-
Feb 25, 20251.87001.91001.85001.85001.8500-
Feb 24, 20251.91001.95001.86001.86001.8600-
Feb 21, 20251.89001.95001.89001.91001.9100-
Feb 20, 20251.89001.97001.89001.90001.9000-
Feb 19, 20251.93001.95001.89001.89001.8900-
Feb 18, 20251.95001.97001.93001.93001.9300-
Feb 17, 20251.96001.99001.94001.94001.9400-
Feb 14, 20251.96001.99001.96001.96001.9600-
Feb 13, 20251.92001.99001.92001.96001.9600-
Feb 12, 20251.94001.99001.91001.91001.9100-
Feb 11, 20251.97001.99001.94001.94001.9400-
Feb 10, 20251.97001.99001.97001.97001.9700-
Feb 7, 20251.99002.02001.97001.97001.9700-
Feb 6, 20251.94002.00001.94001.99001.9900-
Feb 5, 20251.89001.95001.89001.92001.9200-
Feb 4, 20251.91001.94001.89001.89001.8900-
Feb 3, 20251.93001.95001.91001.91001.9100-
Jan 31, 20251.93001.95001.93001.93001.9300-
Jan 30, 20251.87001.95001.87001.92001.9200-
Jan 29, 20251.89001.95001.87001.87001.8700-
Jan 28, 20251.88001.93001.88001.89001.8900-
Jan 27, 20251.88001.92001.87001.87001.8700-
Jan 24, 20251.86001.90001.86001.87001.8700-
Jan 23, 20251.84001.89001.84001.86001.8600-
Jan 22, 20251.86001.90001.85001.85001.8500-
Jan 21, 20251.89001.92001.86001.86001.8600-
Jan 20, 20251.91001.92001.89001.89001.8900-
Jan 17, 20251.92001.95001.91001.91001.9100-
Jan 16, 20251.93001.94001.91001.91001.9100-
Jan 15, 20251.85001.94001.85001.94001.9400-
Jan 14, 20251.81001.88001.81001.85001.8500-
Jan 13, 20251.82001.84001.81001.81001.8100-
Jan 10, 20251.89001.92001.82001.82001.8200-
Jan 9, 20251.84001.92001.84001.89001.8900-
Jan 8, 20251.94001.97001.85001.85001.8500-
Jan 7, 20252.02002.02001.94001.94001.9400-
Jan 6, 20252.02002.06002.02002.02002.0200-
Jan 3, 20252.04002.06002.02002.02002.0200-
Jan 2, 20252.02002.06002.02002.04002.0400-
Dec 30, 20242.04002.06002.04002.06002.0600-
Dec 27, 20242.06002.08002.04002.04002.0400-
Dec 23, 20242.02002.04002.02002.02002.0200-
Dec 20, 20242.06002.06002.02002.02002.0200-
Dec 19, 20242.14002.14002.06002.06002.0600-
Dec 18, 20242.12002.16002.12002.14002.1400-
Dec 17, 20242.12002.16002.12002.12002.1200-
Dec 16, 20242.16002.16002.12002.12002.1200-
Dec 13, 20242.20002.20002.16002.16002.1600-
Dec 12, 20242.20002.24002.20002.20002.2000-
Dec 11, 20242.20002.22002.20002.20002.2000-
Dec 10, 20242.22002.22002.20002.20002.2000-
Dec 9, 20242.22002.24002.22002.22002.2200-
Dec 6, 20242.18002.24002.18002.22002.2200-
Dec 5, 20242.22002.24002.18002.18002.1800-
Dec 4, 20242.18002.24002.18002.22002.2200-
Dec 3, 20242.14002.18002.14002.16002.1600-
Dec 2, 20242.16002.18002.14002.14002.1400-
Nov 29, 20242.16002.20002.14002.14002.1400-
Nov 28, 20242.14002.18002.14002.16002.1600-
Nov 27, 20242.14002.18002.14002.14002.1400-
Nov 26, 20242.16002.16002.14002.14002.1400-
Nov 25, 20242.14002.18002.14002.16002.1600-
Nov 22, 20242.08002.16002.08002.14002.1400-
Nov 21, 20242.10002.12002.08002.08002.0800-
Nov 20, 20242.16002.20002.08002.08002.0800-
Nov 19, 20242.14002.20002.14002.16002.1600-
Nov 18, 20242.16002.20002.14002.14002.1400-
Nov 15, 20242.16002.22002.16002.16002.1600-
Nov 14, 20242.16002.20002.16002.16002.1600-
Nov 13, 20242.16002.22002.16002.18002.1800-
Nov 12, 20242.24002.26002.16002.16002.1600-
Nov 11, 20242.22002.28002.22002.26002.2600-
Nov 8, 20242.22002.26002.22002.22002.2200-
Nov 7, 20242.24002.28002.22002.22002.2200-
Nov 6, 20242.26002.36002.24002.24002.2400-
Nov 5, 20242.28002.32002.26002.26002.2600-
Nov 4, 20242.28002.32002.28002.28002.2800-
Nov 1, 20242.28002.32002.28002.28002.2800-
Oct 31, 20242.40002.42002.28002.28002.2800-
Oct 30, 20242.32002.40002.32002.40002.4000-
Oct 29, 20242.34002.36002.32002.32002.3200-
Oct 28, 20242.32002.36002.32002.32002.3200-
Oct 25, 20242.28002.34002.28002.32002.3200-
Oct 24, 20242.26002.32002.26002.28002.2800-
Oct 23, 20242.24002.32002.24002.28002.2800-
Oct 22, 20242.24002.28002.24002.24002.2400-
Oct 21, 20242.26002.30002.22002.22002.2200-
Oct 18, 20242.26002.28002.26002.26002.2600-
Oct 17, 20242.20002.26002.20002.24002.2400-
Oct 16, 20242.12002.24002.12002.20002.2000-
Oct 15, 20242.14002.18002.14002.14002.1400-
Oct 14, 20242.12002.16002.12002.12002.1200-
Oct 11, 20242.10002.14002.10002.12002.1200-
Oct 10, 20242.10002.14002.10002.10002.1000-
Oct 9, 20242.06002.14002.06002.10002.1000-
Oct 8, 20242.10002.10002.06002.06002.0600-
Oct 7, 20242.12002.12002.08002.08002.0800-
Oct 4, 20242.02002.12002.02002.12002.1200-
Oct 3, 20242.04002.06002.04002.06002.0600-
Oct 2, 20242.08002.10002.04002.04002.0400-
Oct 1, 20242.14002.14002.08002.08002.0800-
Sep 30, 20242.14002.16002.14002.14002.1400-
Sep 27, 20242.12002.16002.12002.14002.1400-
Sep 26, 20242.08002.14002.08002.12002.1200-
Sep 25, 20242.08002.12002.06002.08002.0800-
Sep 24, 20242.12002.14002.08002.08002.0800-
Sep 23, 20242.12002.16002.10002.10002.1000-
Sep 20, 20242.14002.16002.10002.10002.1000-
Sep 19, 20242.04002.16002.04002.12002.1200-
Sep 18, 20242.08002.10002.04002.04002.0400-
Sep 17, 20242.06002.14002.06002.08002.0800-
Sep 16, 20242.06002.08002.06002.06002.0600-
Sep 13, 20242.04002.10002.04002.06002.0600-
Sep 12, 20242.00002.06002.00002.04002.0400-
Sep 11, 20242.04002.06002.00002.00002.0000-
Sep 10, 20242.02002.06002.02002.02002.0200-
Sep 9, 20242.00002.06002.00002.02002.0200-
Sep 6, 20242.06002.08002.00002.00002.0000-
Sep 5, 20242.08002.12002.06002.06002.0600-
Sep 4, 20242.06002.10002.06002.08002.0800-
Sep 3, 20242.10002.12002.08002.08002.0800-
Sep 2, 20242.08002.12002.08002.10002.1000-
Aug 30, 20242.08002.12002.08002.08002.0800-
Aug 29, 20242.08002.14002.08002.08002.0800-
Aug 28, 20242.08002.12002.08002.08002.0800-
Aug 27, 20242.12002.14002.08002.08002.0800-
Aug 26, 20242.10002.12002.10002.10002.1000-
Aug 23, 20242.06002.12002.06002.10002.1000-
Aug 22, 2024 0.01757055 Dividend
Aug 22, 20242.10002.10002.06002.06002.0600-
Aug 21, 20242.06002.12002.06002.08002.0650-
Aug 20, 20242.06002.12002.06002.06002.0451-
Aug 19, 20242.04002.10002.04002.06002.0451-
Aug 16, 20242.06002.10002.04002.04002.0253-
Aug 15, 20242.04002.08002.04002.06002.0451-
Aug 14, 20241.99002.04001.99002.04002.0253-
Aug 13, 20242.00002.04001.99001.99001.9756-
Aug 12, 20242.00002.04002.00002.00001.9856-
Aug 9, 20242.00002.06002.00002.00001.9856-
Aug 8, 20241.99002.04001.97002.00001.9856-
Aug 7, 20241.92002.04001.92001.99001.9756-
Aug 6, 20241.93001.97001.91001.91001.8962-
Aug 5, 20241.99001.99001.93001.93001.9161-
Aug 2, 20242.08002.08002.00002.00001.9856-
Aug 1, 20242.08002.12002.08002.08002.0650-
Jul 31, 20242.10002.16002.08002.08002.0650-
Jul 30, 20242.08002.14002.08002.10002.0849-
Jul 29, 20242.12002.18002.10002.10002.0849-
Jul 26, 20242.08002.14002.08002.12002.1047-
Jul 25, 20242.06002.10002.06002.08002.0650-
Jul 24, 20242.08002.12002.06002.06002.0451-
Jul 23, 20242.10002.14002.08002.08002.0650-
Jul 22, 20242.10002.14002.10002.10002.0849-
Jul 19, 20242.14002.16002.10002.10002.0849-
Jul 18, 20242.12002.20002.12002.14002.1246-
Jul 17, 20242.24002.28002.12002.12002.1047-
Jul 16, 20242.20002.24002.20002.24002.2238-
Jul 15, 20242.18002.22002.18002.20002.1841-
Jul 12, 20242.14002.20002.14002.18002.1643-
Jul 11, 20242.08002.14002.08002.10002.0849-
Jul 10, 20242.04002.10002.04002.06002.0451-
Jul 9, 20242.12002.12002.04002.04002.0253-
Jul 8, 20242.02002.10002.02002.08002.0650-
Jul 5, 20241.94002.04001.94002.02002.0054-
Jul 4, 20241.87001.97001.87001.94001.9260-
Jul 3, 20241.84001.88001.84001.87001.8565-
Jul 2, 20241.84001.84001.84001.84001.8267-
Jul 1, 20241.84001.84001.84001.84001.8267-
Jun 28, 20241.84001.84001.84001.84001.8267-
Jun 27, 20241.84001.84001.84001.84001.8267-
Jun 26, 20241.84001.84001.78001.84001.8267-
Jun 25, 20241.84001.84001.84001.84001.8267-
Jun 24, 20241.84001.84001.84001.84001.8267-
Jun 21, 20241.80001.84001.80001.84001.8267-
Jun 20, 20241.81001.85001.80001.80001.7870-
Jun 19, 20241.82001.85001.81001.81001.7969-
Jun 18, 20241.79001.85001.79001.82001.8069-
Jun 17, 20241.78001.83001.78001.79001.7771-
Jun 14, 20241.79001.83001.78001.78001.7672-
Jun 13, 20241.79001.81001.79001.79001.7771-
Jun 12, 20241.72001.80001.72001.80001.7870-
Jun 11, 20241.75001.79001.72001.72001.7076-
Jun 10, 20241.77001.80001.76001.76001.7473-
Jun 7, 20241.79001.81001.76001.76001.7473-
Jun 6, 20241.79001.83001.79001.79001.7771-
Jun 5, 20241.79001.84001.79001.79001.7771-
Jun 4, 20241.80001.82001.79001.79001.7771-
Jun 3, 20241.80001.84001.80001.80001.7870-
May 31, 20241.82001.85001.80001.80001.7870-
May 30, 20241.84001.91001.82001.82001.8069-
May 29, 20241.94001.97001.84001.84001.8267-
May 28, 20241.93001.97001.93001.95001.9359-
May 27, 20241.93001.93001.93001.93001.9161-
May 24, 20241.85001.95001.85001.91001.8962-
May 23, 20241.78001.85001.78001.85001.8367-
May 22, 20241.77001.81001.77001.78001.7672-
May 21, 20241.76001.79001.76001.76001.7473-
May 20, 20241.74001.79001.74001.76001.7473-
May 17, 20241.75001.78001.75001.76001.7473-
May 16, 20241.73001.79001.73001.75001.7374-
May 15, 20241.71001.77001.71001.73001.7175-
May 14, 20241.70001.74001.70001.71001.6977-
May 13, 20241.71001.74001.70001.70001.6877-
May 10, 20241.66001.73001.66001.71001.6977-
May 9, 20241.67001.69001.66001.66001.6480-
May 8, 20241.67001.70001.67001.67001.6580-
May 7, 20241.70001.73001.67001.67001.6580-
May 6, 20241.69001.70001.69001.70001.6877-
May 3, 20241.67001.72001.67001.70001.6877-
May 2, 20241.63001.70001.63001.67001.6580-
Apr 30, 20241.67001.72001.67001.67001.6580-
Apr 29, 20241.66001.70001.66001.67001.6580-
Apr 26, 20241.62001.70001.62001.66001.6480-
Apr 25, 20241.68001.68001.64001.64001.6282-
Apr 24, 20241.70001.73001.69001.69001.6778-