Frankfurt - Delayed Quote EUR

IGO Limited (IDZ.F)

2.3795
-0.0320
(-1.33%)
As of 8:00:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 27, 20252.37952.37952.37952.37952.37951,000
May 26, 20252.41152.41152.41152.41152.4115-
May 23, 20252.37402.37402.37402.37402.3740-
May 22, 20252.31552.31552.31552.31552.3155-
May 21, 20252.28352.28352.28352.28352.28351,000
May 20, 20252.35452.35452.35452.35452.3545-
May 19, 20252.33002.33002.33002.33002.3300-
May 16, 20252.44852.44852.44852.44852.4485-
May 15, 20252.46802.46802.46802.46802.4680-
May 14, 20252.46402.46402.46402.46402.4640-
May 13, 20252.51352.51352.51352.51352.5135-
May 12, 20252.47102.54552.47102.54552.5455135
May 9, 20252.33252.33252.33252.33252.3325-
May 8, 20252.29252.29252.29252.29252.2925-
May 7, 20252.33852.33852.33852.33852.3385-
May 6, 20252.25952.25952.25952.25952.2595-
May 5, 20252.24202.24202.24202.24202.2420-
May 2, 20252.18952.18952.18952.18952.1895-
Apr 30, 20252.16102.16102.16102.16102.1610-
Apr 29, 20252.11652.11652.11652.11652.1165-
Apr 28, 20252.02502.02502.02502.02502.0250-
Apr 25, 20252.09202.09202.09202.09202.0920-
Apr 24, 20252.02452.02452.02452.02452.0245-
Apr 23, 20251.99981.99981.99981.99981.9998-
Apr 22, 20251.87901.87901.87901.87901.8790-
Apr 17, 20251.95821.95821.95821.95821.9582-
Apr 16, 20251.86981.86981.86981.86981.8698-
Apr 15, 20251.97381.97381.97381.97381.9738-
Apr 14, 20251.97281.99001.97281.99001.9900600
Apr 11, 20251.89921.89921.89921.89921.8992-
Apr 10, 20251.96061.96061.96061.96061.9606-
Apr 9, 20251.65001.65001.65001.65001.6500-
Apr 8, 20251.77981.77981.77981.77981.7798-
Apr 7, 20251.75021.75021.75021.75021.7502-
Apr 4, 20251.92321.92321.92321.92321.9232-
Apr 3, 20251.99741.99741.99741.99741.9974-
Apr 2, 20252.15452.15452.15452.15452.1545-
Apr 1, 20252.21752.21752.21752.21752.2175-
Mar 31, 20252.28252.28252.28252.28252.2825-
Mar 28, 20252.41752.41752.41752.41752.4175-
Mar 27, 20252.41452.41452.41452.41452.4145-
Mar 26, 20252.37552.37552.37552.37552.3755-
Mar 25, 20252.37302.37302.37302.37302.3730-
Mar 24, 20252.43052.43052.43052.43052.4305-
Mar 21, 20252.48302.48302.48302.48302.4830-
Mar 20, 20252.48452.48452.48452.48452.4845-
Mar 19, 20252.48702.48702.48702.48702.4870-
Mar 18, 20252.49402.49402.49402.49402.4940-
Mar 17, 20252.46002.46002.46002.46002.4600-
Mar 14, 20252.28902.28902.28902.28902.2890-
Mar 13, 20252.19352.19352.19352.19352.1935-
Mar 12, 20252.17202.17202.17202.17202.1720-
Mar 11, 20252.17802.17802.17802.17802.1780-
Mar 10, 20252.21402.21402.21402.21402.2140-
Mar 7, 20252.26652.26652.26652.26652.2665-
Mar 6, 20252.28952.28952.28952.28952.2895-
Mar 5, 20252.28702.28702.28702.28702.2870-
Mar 4, 20252.31052.31052.31052.31052.3105-
Mar 3, 20252.42202.42202.42202.42202.4220-
Feb 28, 20252.35352.35352.35352.35352.3535-
Feb 27, 20252.49402.49402.49402.49402.4940-
Feb 26, 20252.44552.44552.44552.44552.4455-
Feb 25, 20252.49852.54052.49852.54052.540547
Feb 24, 20252.57502.57502.57502.57502.5750890
Feb 21, 20252.72652.72652.72652.72652.7265-
Feb 20, 20252.79352.79352.79352.79352.7935-
Feb 19, 20252.82202.82202.82202.82202.8220-
Feb 18, 20252.81452.81452.81452.81452.8145-
Feb 17, 20252.88052.88052.88052.88052.8805-
Feb 14, 20252.85302.85302.85302.85302.8530-
Feb 13, 20252.88402.88402.88402.88402.8840-
Feb 12, 20252.75152.75152.75152.75152.7515-
Feb 11, 20252.82252.82252.82252.82252.8225-
Feb 10, 20252.95052.95052.95052.95052.9505-
Feb 7, 20252.97552.97552.97552.97552.9755-
Feb 6, 20252.96352.97102.96352.97102.971015
Feb 5, 20252.94402.94402.94402.94402.9440-
Feb 4, 20252.86352.86352.86352.86352.8635-
Feb 3, 20252.82552.82552.82552.82552.8255-
Jan 31, 20252.90952.90952.90952.90952.9095-
Jan 30, 20252.97852.97852.97852.97852.9785-
Jan 29, 20253.04403.04403.04403.04403.0440-
Jan 28, 20253.03353.03353.03353.03353.0335-
Jan 27, 20253.09403.09403.09403.09403.0940-
Jan 24, 20253.14153.14153.14153.14153.1415-
Jan 23, 20253.10103.10103.10103.10103.1010-
Jan 22, 20253.16553.16553.16553.16553.1655-
Jan 21, 20253.21453.21453.21453.21453.2145-
Jan 20, 20253.23453.23453.23453.23453.2345-
Jan 17, 20253.15853.15853.15853.15853.1585-
Jan 16, 20253.05403.05403.05403.05403.0540-
Jan 15, 20253.02253.02253.02253.02253.0225-
Jan 14, 20252.95902.95902.95902.95902.9590-
Jan 13, 20252.95402.95402.95402.95402.9540-
Jan 10, 20252.94202.94202.94202.94202.9420-
Jan 9, 20252.95552.95552.95552.95552.9555-
Jan 8, 20253.00303.00303.00303.00303.0030-
Jan 7, 20252.94202.94202.94202.94202.9420-
Jan 6, 20252.97452.97452.97452.97452.9745-
Jan 3, 20252.92952.92952.92952.92952.9295-
Jan 2, 20252.87052.87052.87052.87052.8705-
Dec 30, 20242.81752.81752.81752.81752.8175-
Dec 27, 20242.87602.87602.87602.87602.8760-
Dec 23, 20242.90952.90952.90952.90952.9095-
Dec 20, 20242.86252.86252.86252.86252.8625-
Dec 19, 20242.89552.89552.89552.89552.8955-
Dec 18, 20243.00503.00503.00503.00503.0050-
Dec 17, 20243.00553.00553.00553.00553.0055-
Dec 16, 20243.00103.00103.00103.00103.0010-
Dec 13, 20243.03453.03453.03453.03453.0345-
Dec 12, 20243.09953.09953.09953.09953.0995-
Dec 11, 20243.04253.04253.04253.04253.0425-
Dec 10, 20243.03453.03453.03453.03453.0345-
Dec 9, 20242.97302.97302.97302.97302.9730-
Dec 6, 20243.01653.01653.01653.01653.0165-
Dec 5, 20243.00703.00703.00703.00703.0070-
Dec 4, 20243.05053.05053.05053.05053.0505-
Dec 3, 20243.15203.15203.15203.15203.1520-
Dec 2, 20243.14303.14303.14303.14303.1430-
Nov 29, 20242.95753.02252.95753.02253.02251,500
Nov 28, 20242.95052.95052.95052.95052.9505-
Nov 27, 20242.97402.97402.97402.97402.9740-
Nov 26, 20242.95102.95102.95102.95102.9510-
Nov 25, 20243.01503.01503.01503.01503.0150-
Nov 22, 20243.02503.02503.02503.02503.0250-
Nov 21, 20243.02103.02103.02103.02103.0210-
Nov 20, 20243.02353.02353.02353.02353.0235-
Nov 19, 20243.03853.03853.03853.03853.0385-
Nov 18, 20243.10603.10603.10603.10603.1060-
Nov 15, 20243.07803.07803.07803.07803.0780-
Nov 14, 20243.11753.11753.11753.11753.1175-
Nov 13, 20243.13253.13253.13253.13253.1325-
Nov 12, 20243.13503.13503.13503.13503.1350-
Nov 11, 20243.12753.12753.12753.12753.1275-
Nov 8, 20243.20103.20103.20103.20103.2010-
Nov 7, 20243.18253.18253.18253.18253.1825-
Nov 6, 20243.01553.01553.01553.01553.0155-
Nov 5, 20243.18103.18103.18103.18103.1810-
Nov 4, 20243.15803.15803.15803.15803.1580-
Nov 1, 20243.13253.13253.13253.13253.1325-
Oct 31, 20243.11053.11053.11053.11053.1105-
Oct 30, 20243.12153.12153.12153.12153.1215-
Oct 29, 20243.20903.20903.20903.20903.2090-
Oct 28, 20243.19703.19703.19703.19703.1970-
Oct 25, 20243.17953.17953.17953.17953.1795-
Oct 24, 20243.09003.09003.09003.09003.0900-
Oct 23, 20243.20053.20053.20053.20053.2005-
Oct 22, 20243.18453.18453.18453.18453.1845-
Oct 21, 20243.23903.23903.23903.23903.2390-
Oct 18, 20243.21253.21253.21253.21253.2125-
Oct 17, 20243.29653.29653.29653.29653.2965-
Oct 16, 20243.25203.25203.25203.25203.2520-
Oct 15, 20243.33103.33103.33103.33103.3310-
Oct 14, 20243.29953.29953.29953.29953.2995-
Oct 11, 20243.27103.27103.27103.27103.2710-
Oct 10, 20243.28003.40103.28003.40103.401094
Oct 9, 20243.22153.22153.22153.22153.2215-
Oct 8, 20243.28703.28703.28703.28703.2870-
Oct 7, 20243.52203.52203.52203.52203.5220-
Oct 4, 20243.37753.37753.37753.37753.3775-
Oct 3, 20243.44353.44353.44353.44353.4435-
Oct 2, 20243.50503.50503.50503.50503.5050-
Oct 1, 20243.42953.42953.42953.42953.4295-
Sep 30, 20243.48553.48553.48553.48553.4855-
Sep 27, 20243.34453.58253.34453.58253.58255,000
Sep 26, 20243.24203.28103.24203.28103.2810100
Sep 25, 20243.15753.15753.15753.15753.1575-
Sep 24, 20243.11453.11453.11453.11453.1145-
Sep 23, 20242.96702.96702.96702.96702.9670-
Sep 20, 20242.93853.09902.93853.09903.099020
Sep 19, 20243.07003.07003.07003.07003.0700-
Sep 18, 20242.94852.94852.94852.94852.9485-
Sep 17, 20243.01753.01753.01753.01753.0175-
Sep 16, 20243.04553.04553.04553.04553.0455-
Sep 13, 20243.13553.13553.13553.13553.1355-
Sep 12, 20243.18553.18553.18553.18553.1855-
Sep 11, 2024 0.14782299 Dividend
Sep 11, 20242.97202.97202.97202.97202.9720-
Sep 10, 20242.84902.84902.84902.84902.5890-
Sep 9, 20242.90552.90552.90552.90552.6403-
Sep 6, 20242.96353.01302.96353.01302.7380160
Sep 5, 20243.06503.06503.06503.06502.7853-
Sep 4, 20242.95302.95302.95302.95302.6835-
Sep 3, 20243.06303.06303.06303.06302.7835-
Sep 2, 20243.18853.24153.18853.24152.9457-
Aug 30, 20243.28003.28003.28003.28002.9807-
Aug 29, 20243.12403.32303.12403.32303.01979,000
Aug 28, 20243.06103.06103.06103.06102.7817-
Aug 27, 20243.09453.09453.09453.09452.8121-
Aug 26, 20243.07353.07353.07353.07352.7930-
Aug 23, 20243.06603.06603.06603.06602.7862-
Aug 22, 20243.08003.08003.08003.08002.7989-
Aug 21, 20243.07653.07653.07653.07652.7957-
Aug 20, 20242.91352.91352.91352.91352.6476-
Aug 19, 20242.90052.90052.90052.90052.6358-
Aug 16, 20242.94002.94002.94002.94002.6717-
Aug 15, 20242.85852.85852.85852.85852.5976-
Aug 14, 20242.90502.96752.90502.96752.696790
Aug 13, 20242.91852.91852.91852.91852.6522-
Aug 12, 20243.03653.03653.03653.03652.7594-
Aug 9, 20242.98703.14152.98703.14152.854890
Aug 8, 20242.91202.91202.91202.91202.6463-
Aug 7, 20243.00003.00003.00003.00002.7262-
Aug 6, 20242.85752.89902.85752.89902.63441,677
Aug 5, 20242.85802.89302.85802.89302.62901,652
Aug 2, 20243.15103.15103.15103.15102.8634-
Aug 1, 20243.28553.39303.28553.39203.08243,500
Jul 31, 20243.25353.40853.25353.40853.0974254
Jul 30, 20243.19553.19553.19553.19552.9039-
Jul 29, 20243.34953.34953.34953.34953.0438-
Jul 26, 20243.35353.35353.35353.35353.0475-
Jul 25, 20243.25853.25853.25853.25852.9611-
Jul 24, 20243.29103.29103.29103.29102.9907-
Jul 23, 20243.34203.34203.34203.34203.0370-
Jul 22, 20243.42003.42003.42003.42003.1079-
Jul 19, 20243.54953.54953.54953.54953.2256-
Jul 18, 20243.54003.54003.54003.54003.2169-
Jul 17, 20243.52253.52253.52253.52253.2010-
Jul 16, 20243.58203.58203.58203.58203.2551-
Jul 15, 20243.66253.66253.66253.66253.3283-
Jul 12, 20243.68803.68803.68803.68803.3514-
Jul 11, 20243.58053.58053.58053.58053.2537-
Jul 10, 20243.49003.49003.49003.49003.1715-
Jul 9, 20243.51753.51753.51753.51753.1965-
Jul 8, 20243.45403.45403.45403.45403.1388-
Jul 5, 20243.61453.61453.61453.61453.2846-
Jul 4, 20243.57303.57303.57303.57303.2469-
Jul 3, 20243.44203.44203.44203.44203.1279-
Jul 2, 20243.40453.40453.40453.40453.0938-
Jul 1, 20243.53253.53253.53253.53253.2101-
Jun 28, 20243.41903.41903.41903.41903.1070-
Jun 27, 20243.57153.57153.57153.57153.2456-
Jun 26, 20243.59703.59703.59703.59703.2687-
Jun 25, 20243.46653.61053.46653.61053.28101,399
Jun 24, 20243.44453.44453.44453.44453.1302-
Jun 21, 20243.35603.35603.35603.35603.0497-
Jun 20, 20243.55203.55203.55203.55203.2278-
Jun 19, 20243.62503.62503.62503.62503.2942-
Jun 18, 20243.63853.63853.63853.63853.3065-
Jun 17, 20243.59503.59503.59503.59503.2669-
Jun 14, 20243.65303.65303.65303.65303.3196-
Jun 13, 20243.76003.76003.76003.76003.4169-
Jun 12, 20243.92303.92303.92303.92303.5650-
Jun 11, 20243.92853.92853.92853.92853.5700-
Jun 10, 20244.12454.12454.12454.12453.7481-
Jun 7, 20244.12104.12104.12104.12103.7449-
Jun 6, 20244.29054.29054.29054.29053.898980
Jun 5, 20244.08004.08004.08004.08003.7077-
Jun 4, 20244.24204.24204.24204.24203.8549-
Jun 3, 20244.27204.27204.27204.27203.8821-
May 31, 20244.18704.18704.18704.18703.8049-
May 30, 20244.17304.17304.17304.17303.7922-
May 29, 20244.38104.38104.38104.38103.9812-
May 28, 20244.35304.35304.35304.35303.9557-
May 27, 20244.35054.35054.35054.35053.9535-