IOB - Delayed Quote EUR

Crédit Agricole S.A. (0HAI.IL)

Compare
14.32 +0.07 (+0.53%)
At close: October 18 at 5:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 14.23 14.41 14.18 14.32 14.32 806,900
Oct 17, 2024 14.05 14.29 14.06 14.24 14.24 2,982,878
Oct 16, 2024 13.90 14.10 13.93 14.06 14.06 462,282
Oct 15, 2024 13.90 14.06 13.89 14.04 14.04 3,321,499
Oct 14, 2024 13.71 13.90 13.67 13.88 13.88 2,763,309
Oct 11, 2024 13.74 13.88 13.71 13.74 13.74 5,656,518
Oct 10, 2024 13.94 14.06 13.87 13.89 13.89 4,932,826
Oct 9, 2024 13.96 13.96 13.76 13.95 13.95 464,768
Oct 8, 2024 13.78 13.97 13.72 13.88 13.88 5,397,525
Oct 7, 2024 13.94 13.81 13.65 13.82 13.82 3,519,613
Oct 4, 2024 13.35 13.69 13.48 13.64 13.64 4,022,341
Oct 3, 2024 13.50 13.63 13.38 13.43 13.43 256,408
Oct 2, 2024 13.25 13.70 13.53 13.61 13.61 536,143
Oct 1, 2024 13.79 13.88 13.50 13.62 13.62 1,703,310
Sep 30, 2024 13.85 13.85 13.57 13.70 13.70 760,594
Sep 27, 2024 13.95 14.04 13.84 13.98 13.98 220,594
Sep 26, 2024 13.83 14.05 13.87 13.98 13.98 693,070
Sep 25, 2024 13.90 13.89 13.72 13.76 13.76 913,159
Sep 24, 2024 13.87 14.07 13.85 13.96 13.96 1,622,098
Sep 23, 2024 14.44 14.44 13.65 13.74 13.74 827,985
Sep 20, 2024 14.40 14.56 14.32 14.44 14.44 426,800
Sep 19, 2024 14.50 14.53 14.34 14.35 14.35 3,618,295
Sep 18, 2024 14.37 14.47 14.36 14.41 14.41 234,516
Sep 17, 2024 14.34 14.47 14.32 14.39 14.39 4,828,701
Sep 16, 2024 14.23 14.27 14.18 14.23 14.23 830,686
Sep 13, 2024 14.42 14.36 14.23 14.30 14.30 870,481
Sep 12, 2024 14.32 14.41 14.21 14.26 14.26 1,704,624
Sep 11, 2024 14.23 14.31 14.08 14.19 14.19 122,089
Sep 10, 2024 14.23 14.41 14.11 14.14 14.14 152,293
Sep 9, 2024 14.30 14.32 14.18 14.28 14.28 1,064,931
Sep 6, 2024 14.20 14.29 14.03 14.06 14.06 914,713
Sep 5, 2024 14.03 14.32 13.97 14.22 14.22 5,018,793
Sep 4, 2024 13.88 14.09 13.84 14.05 14.05 2,858,935
Sep 3, 2024 14.18 14.18 13.86 13.99 13.99 1,954,463
Sep 2, 2024 14.18 14.23 14.03 14.19 14.19 146,341
Aug 30, 2024 13.90 14.16 13.94 14.08 14.08 2,023,303
Aug 29, 2024 13.88 13.88 13.75 13.83 13.83 2,113,003
Aug 28, 2024 13.71 13.82 13.72 13.77 13.77 1,605,255
Aug 27, 2024 13.66 13.80 13.68 13.74 13.74 1,994,893
Aug 23, 2024 13.61 13.72 13.59 13.70 13.70 1,225,208
Aug 22, 2024 13.58 13.65 13.53 13.60 13.60 6,959,988
Aug 21, 2024 13.50 13.66 13.51 13.59 13.59 10,360,253
Aug 20, 2024 13.61 13.63 13.47 13.51 13.51 150,185
Aug 19, 2024 13.56 13.66 13.51 13.56 13.56 767,061
Aug 16, 2024 13.52 13.57 13.44 13.52 13.52 2,642,769
Aug 15, 2024 13.33 13.53 13.30 13.48 13.48 8,250,103
Aug 14, 2024 13.22 13.31 13.13 13.31 13.31 4,454,921
Aug 13, 2024 13.18 13.27 13.15 13.24 13.24 4,816,500
Aug 12, 2024 13.16 13.24 12.84 13.19 13.19 2,036,515
Aug 9, 2024 13.19 13.25 13.05 13.15 13.15 229,958
Aug 8, 2024 13.10 13.18 12.96 13.14 13.14 106,997
Aug 7, 2024 12.98 13.29 12.86 13.19 13.19 359,792
Aug 6, 2024 13.04 13.20 12.74 12.89 12.89 1,569,454
Aug 5, 2024 12.67 13.01 12.41 12.93 12.93 6,538,398
Aug 2, 2024 13.81 13.85 12.94 12.98 12.98 1,042,844
Aug 1, 2024 14.10 14.32 13.81 13.94 13.94 1,335,281
Jul 31, 2024 13.93 14.06 13.93 14.04 14.04 2,834,790
Jul 30, 2024 13.86 13.98 13.84 13.91 13.91 70,674
Jul 29, 2024 13.92 14.01 13.78 13.86 13.86 205,257
Jul 26, 2024 13.85 13.94 13.78 13.87 13.87 316,721
Jul 25, 2024 13.91 13.88 13.59 13.82 13.82 12,470,099
Jul 24, 2024 14.05 14.03 13.76 13.94 13.94 1,348,979
Jul 23, 2024 13.98 14.10 13.92 14.01 14.01 297,322
Jul 22, 2024 13.90 14.06 13.89 14.02 14.02 3,962,645
Jul 19, 2024 13.83 13.91 13.64 13.86 13.86 152,843
Jul 18, 2024 13.87 13.97 13.64 13.90 13.90 209,163
Jul 17, 2024 13.69 13.80 13.61 13.77 13.77 1,084,734
Jul 16, 2024 13.57 13.72 13.48 13.65 13.65 1,394,992
Jul 15, 2024 13.54 13.66 13.40 13.60 13.60 68,029
Jul 12, 2024 13.57 13.65 13.42 13.56 13.56 257,800
Jul 11, 2024 13.51 13.61 13.35 13.55 13.55 345,345
Jul 10, 2024 13.40 13.49 13.26 13.40 13.40 266,967
Jul 9, 2024 13.53 13.73 13.19 13.31 13.31 215,498
Jul 8, 2024 13.47 13.94 13.39 13.55 13.55 2,556,667
Jul 5, 2024 13.54 13.69 13.48 13.60 13.60 201,276
Jul 4, 2024 13.43 13.69 13.18 13.61 13.61 17,156,791
Jul 3, 2024 13.09 13.39 12.89 13.38 13.38 9,271,609
Jul 2, 2024 13.20 13.18 12.92 13.00 13.00 2,894,448
Jul 1, 2024 13.42 13.49 13.10 13.16 13.16 11,090,970
Jun 28, 2024 12.92 13.02 12.68 12.68 12.68 927,820
Jun 27, 2024 12.90 13.08 12.88 12.92 12.92 624,773
Jun 26, 2024 13.10 13.18 12.86 12.97 12.97 5,272,977
Jun 25, 2024 13.34 13.40 13.05 13.09 13.09 2,016,905
Jun 24, 2024 13.00 13.35 12.96 13.31 13.31 1,652,194
Jun 21, 2024 13.18 13.27 12.97 13.04 13.04 377,937
Jun 20, 2024 12.95 13.22 12.88 13.19 13.19 5,024,231
Jun 19, 2024 13.07 13.12 12.94 12.96 12.96 5,412,782
Jun 18, 2024 12.97 13.19 12.89 13.02 13.02 735,031
Jun 17, 2024 12.53 13.16 12.88 12.98 12.98 2,543,256
Jun 14, 2024 13.23 13.31 12.70 12.93 12.93 1,549,357
Jun 13, 2024 13.76 13.77 13.30 13.33 13.33 380,543
Jun 12, 2024 13.67 14.02 13.48 13.77 13.77 2,143,682
Jun 11, 2024 14.01 14.23 13.40 13.56 13.56 6,368,410
Jun 10, 2024 14.46 14.16 13.91 14.07 14.07 3,679,341
Jun 7, 2024 14.52 114.61 14.52 14.63 14.63 4,560,585
Jun 6, 2024 14.53 14.67 14.38 14.60 14.60 16,854,595
Jun 5, 2024 14.73 14.84 14.52 14.53 14.53 562,181
Jun 4, 2024 14.85 14.88 14.56 14.74 14.74 20,711,733
Jun 3, 2024 14.97 15.10 14.74 14.88 14.88 15,334,965
May 31, 2024 14.84 14.94 14.74 14.86 14.86 7,622,168
May 30, 2024 14.72 14.84 14.64 14.81 14.81 5,784,201
May 29, 2024 1.05 Dividend
May 29, 2024 14.88 14.96 14.65 14.71 14.71 3,559,448
May 28, 2024 15.88 15.92 15.76 15.89 14.84 3,849,257
May 24, 2024 15.66 15.82 15.56 15.77 14.73 3,656,634
May 23, 2024 15.73 15.81 15.62 15.70 14.66 1,738,962
May 22, 2024 15.78 15.88 15.68 15.73 14.69 4,170,851
May 21, 2024 15.86 15.85 15.61 15.74 14.70 14,767,411
May 20, 2024 15.89 16.00 15.74 15.87 14.82 258,590
May 17, 2024 15.61 15.86 15.60 15.85 14.80 2,746,757
May 16, 2024 15.63 15.73 15.52 15.60 14.57 12,697,418
May 15, 2024 15.70 15.81 15.56 15.63 14.60 34,264,395
May 14, 2024 15.69 15.75 15.52 15.69 14.65 155,105
May 13, 2024 15.52 15.69 15.35 15.59 14.56 950,799
May 10, 2024 15.49 15.60 15.34 15.48 14.45 9,742,693
May 9, 2024 15.42 15.52 15.30 15.40 14.39 2,594,224
May 8, 2024 15.21 15.39 15.26 15.36 14.35 929,706
May 7, 2024 14.99 15.30 14.91 15.28 14.27 129,551
May 3, 2024 14.85 15.23 14.52 14.80 13.82 1,095,467
May 2, 2024 14.53 14.76 14.45 14.60 13.64 7,452,851
May 1, 2024 14.55 14.55 14.55 14.56 13.60 8,563
Apr 30, 2024 14.55 14.65 14.47 14.56 13.60 673,715
Apr 29, 2024 14.52 14.66 14.56 14.58 13.62 609,820
Apr 26, 2024 14.52 14.70 14.39 14.60 13.63 819,576
Apr 25, 2024 14.48 14.60 14.36 14.51 13.55 3,410,093
Apr 24, 2024 14.32 14.60 14.30 14.40 13.44 1,034,028
Apr 23, 2024 14.17 14.41 14.13 14.38 13.43 4,251,410
Apr 22, 2024 14.08 14.28 13.95 14.25 13.31 4,263,786
Apr 19, 2024 13.85 14.03 13.74 14.02 13.09 1,209,477
Apr 18, 2024 13.75 13.91 13.58 13.89 12.97 4,867,660
Apr 17, 2024 13.55 13.81 13.48 13.69 12.79 842,504
Apr 16, 2024 13.70 13.90 13.48 13.55 12.65 2,339,127
Apr 15, 2024 13.72 13.99 13.59 13.84 12.92 4,015,205
Apr 12, 2024 13.88 13.97 13.69 13.75 12.84 2,015,859
Apr 11, 2024 13.95 14.14 13.64 13.76 12.85 2,135,584
Apr 10, 2024 14.10 14.20 13.95 14.07 13.14 2,330,301
Apr 9, 2024 14.10 14.22 14.02 14.02 13.09 1,278,430
Apr 8, 2024 14.07 14.22 14.02 14.15 13.22 4,086,151
Apr 5, 2024 14.14 14.23 13.91 14.06 13.13 8,731,738
Apr 4, 2024 14.00 14.25 13.97 14.19 13.25 3,997,540
Apr 3, 2024 13.85 14.11 13.86 14.09 13.16 4,196,530
Apr 2, 2024 13.30 13.98 13.69 13.89 12.97 2,667,027
Mar 28, 2024 13.58 13.88 13.50 13.82 12.91 2,083,329
Mar 27, 2024 13.54 13.66 13.44 13.59 12.69 1,287,395
Mar 26, 2024 13.43 13.61 13.32 13.58 12.68 3,047,941
Mar 25, 2024 13.43 13.52 13.32 13.40 12.51 786,579
Mar 22, 2024 13.37 13.53 13.38 13.42 12.53 1,574,922
Mar 21, 2024 13.35 13.46 13.17 13.41 12.52 1,810,174
Mar 20, 2024 13.20 13.27 13.19 13.22 12.35 2,099,788
Mar 19, 2024 13.10 13.34 13.03 13.27 12.39 2,786,249
Mar 18, 2024 13.02 13.14 12.93 13.11 12.25 1,978,856
Mar 15, 2024 13.06 13.06 12.92 13.04 12.18 7,339,726
Mar 14, 2024 13.00 13.09 12.89 13.02 12.16 2,384,945
Mar 13, 2024 13.04 13.07 12.86 13.00 12.14 6,385,989
Mar 12, 2024 12.91 13.02 12.80 12.94 12.09 2,169,945
Mar 11, 2024 12.72 12.88 12.63 12.86 12.01 1,618,450
Mar 8, 2024 12.85 12.91 12.73 12.77 11.92 1,861,069
Mar 7, 2024 12.53 12.84 12.44 12.82 11.98 4,311,103
Mar 6, 2024 12.56 12.66 12.49 12.54 11.71 7,446,010
Mar 5, 2024 12.55 12.67 12.45 12.56 11.73 2,487,829
Mar 4, 2024 12.60 12.60 12.51 12.59 11.75 1,393,639
Mar 1, 2024 12.60 12.66 12.44 12.58 11.75 2,107,364
Feb 29, 2024 12.59 12.65 12.50 12.55 11.72 11,707,633
Feb 28, 2024 12.52 12.64 12.44 12.58 11.75 3,841,523
Feb 27, 2024 12.46 12.55 12.38 12.53 11.70 2,324,387
Feb 26, 2024 12.53 12.59 12.37 12.47 11.65 1,370,912
Feb 23, 2024 12.53 12.55 12.43 12.55 11.72 1,817,759
Feb 22, 2024 12.59 12.69 12.44 12.62 11.78 1,573,591
Feb 21, 2024 12.49 12.56 12.36 12.53 11.71 2,056,114
Feb 20, 2024 12.37 12.47 12.29 12.45 11.63 5,213,936
Feb 19, 2024 12.23 12.41 12.15 12.38 11.56 2,814,455
Feb 16, 2024 12.28 12.36 12.16 12.26 11.45 1,570,628
Feb 15, 2024 12.24 12.31 12.12 12.22 11.41 1,828,009
Feb 14, 2024 12.22 12.29 12.09 12.21 11.41 5,210,863
Feb 13, 2024 12.22 12.30 12.13 12.18 11.37 1,238,019
Feb 12, 2024 12.37 12.35 12.14 12.22 11.41 6,485,395
Feb 9, 2024 12.40 12.47 12.18 12.24 11.43 8,422,614
Feb 8, 2024 12.63 13.10 12.15 12.27 11.46 9,907,436
Feb 7, 2024 13.03 13.15 12.88 13.02 12.16 2,572,043
Feb 6, 2024 13.05 13.13 13.03 13.10 12.23 2,953,641
Feb 5, 2024 13.15 13.36 13.04 13.06 12.19 6,885,327
Feb 2, 2024 13.00 13.17 12.86 13.16 12.29 2,966,891
Feb 1, 2024 13.25 13.39 12.86 12.90 12.05 3,319,742
Jan 31, 2024 13.30 13.40 13.29 13.31 12.44 1,879,609
Jan 30, 2024 13.38 13.35 13.17 13.30 12.42 5,074,536
Jan 29, 2024 13.34 13.57 13.23 13.29 12.41 2,568,976
Jan 26, 2024 13.42 13.54 13.32 13.47 12.58 1,670,715
Jan 25, 2024 13.20 13.46 13.27 13.39 12.51 1,662,377
Jan 24, 2024 13.06 13.43 13.20 13.37 12.49 2,091,101
Jan 23, 2024 13.15 13.39 13.22 13.27 12.39 7,278,671
Jan 22, 2024 13.23 13.38 13.15 13.32 12.44 9,417,021
Jan 19, 2024 13.04 13.32 13.01 13.22 12.34 3,332,291
Jan 18, 2024 13.10 13.22 13.02 13.10 12.23 1,461,708
Jan 17, 2024 13.08 13.30 12.97 13.06 12.20 7,267,444
Jan 16, 2024 13.18 13.30 13.09 13.24 12.36 2,934,671
Jan 15, 2024 13.19 13.26 13.04 13.26 12.38 5,147,356
Jan 12, 2024 13.03 13.27 13.00 13.12 12.26 1,835,856
Jan 11, 2024 13.36 13.43 13.05 13.06 12.20 2,587,580
Jan 10, 2024 13.32 13.40 13.22 13.29 12.41 2,630,243
Jan 9, 2024 13.40 13.44 13.26 13.33 12.45 2,967,074
Jan 8, 2024 12.88 13.35 13.17 13.34 12.46 6,225,902
Jan 5, 2024 13.00 13.27 10.56 13.23 12.36 4,973,128
Jan 4, 2024 12.96 13.16 12.87 13.16 12.29 7,415,319
Jan 3, 2024 13.05 13.20 12.90 12.96 12.11 1,984,326
Jan 2, 2024 12.90 13.11 12.87 13.06 12.19 1,360,091
Dec 29, 2023 12.81 12.90 12.83 12.89 12.04 675,844
Dec 28, 2023 12.93 12.96 12.83 12.87 12.02 435,290
Dec 27, 2023 12.70 12.92 12.81 12.91 12.06 612,532
Dec 22, 2023 12.70 12.90 12.72 12.84 11.99 1,365,851
Dec 21, 2023 12.72 12.95 12.70 12.76 11.91 1,560,519
Dec 20, 2023 12.80 12.97 12.70 12.89 12.04 1,839,845
Dec 19, 2023 12.77 12.83 12.72 12.75 11.91 5,100,829
Dec 18, 2023 12.84 12.92 12.78 12.82 11.97 2,566,461
Dec 15, 2023 12.90 13.00 12.90 12.95 12.09 10,180,442
Dec 14, 2023 12.68 13.02 12.53 12.90 12.04 13,174,696
Dec 13, 2023 12.65 12.73 12.57 12.63 11.80 717,658
Dec 12, 2023 12.69 12.71 12.60 12.65 11.81 1,659,508
Dec 11, 2023 12.56 12.70 12.54 12.65 11.82 4,259,323
Dec 8, 2023 12.40 12.64 12.37 12.60 11.77 5,537,926
Dec 7, 2023 12.34 12.49 12.26 12.46 11.63 1,044,984
Dec 6, 2023 12.14 12.42 12.10 12.42 11.60 3,723,285
Dec 5, 2023 12.08 12.20 12.02 12.17 11.36 1,815,379
Dec 4, 2023 12.00 12.14 11.98 12.12 11.32 2,197,355
Dec 1, 2023 12.00 12.10 11.95 12.07 11.27 2,415,966
Nov 30, 2023 11.77 12.02 11.80 11.96 11.17 7,508,501
Nov 29, 2023 11.66 11.81 11.60 11.76 10.99 1,280,419
Nov 28, 2023 11.70 11.82 11.64 11.73 10.95 2,829,216
Nov 27, 2023 11.60 11.82 11.64 11.74 10.96 1,832,119
Nov 24, 2023 11.71 11.80 11.64 11.76 10.99 2,237,611
Nov 23, 2023 11.70 11.79 11.63 11.72 10.95 1,567,858
Nov 22, 2023 11.71 11.79 11.67 11.73 10.96 6,088,783
Nov 21, 2023 11.71 11.88 11.64 11.74 10.97 1,560,185
Nov 20, 2023 11.60 11.85 11.66 11.80 11.02 3,843,055
Nov 17, 2023 11.64 11.79 10.76 11.73 10.96 11,443,353
Nov 16, 2023 11.75 11.75 11.60 11.66 10.89 4,480,520
Nov 15, 2023 11.82 11.81 11.58 11.67 10.90 2,312,967
Nov 14, 2023 11.62 11.84 11.64 11.78 11.00 4,810,421
Nov 13, 2023 11.61 11.81 11.69 11.73 10.96 2,948,214
Nov 10, 2023 11.67 11.80 11.61 11.70 10.93 2,750,177
Nov 9, 2023 11.79 11.81 11.68 11.73 10.96 5,478,048
Nov 8, 2023 11.75 11.84 11.51 11.74 10.96 4,431,983
Nov 7, 2023 11.60 11.69 11.54 11.59 10.82 2,555,584
Nov 6, 2023 11.68 11.80 11.63 11.66 10.89 2,045,415
Nov 3, 2023 11.62 11.77 11.50 11.71 10.94 4,220,229
Nov 2, 2023 11.48 11.63 11.35 11.56 10.80 2,780,291
Nov 1, 2023 11.38 11.48 11.18 11.43 10.68 7,922,200
Oct 31, 2023 11.27 11.44 11.18 11.35 10.60 3,151,231
Oct 30, 2023 11.19 11.30 11.12 11.27 10.52 1,315,028
Oct 27, 2023 11.29 11.37 11.14 11.21 10.47 2,459,965
Oct 26, 2023 11.20 11.23 11.06 11.21 10.47 2,992,781
Oct 25, 2023 11.17 11.33 11.11 11.27 10.53 3,603,728
Oct 24, 2023 11.22 11.40 11.17 11.18 10.44 10,333,075
Oct 23, 2023 11.20 11.36 11.16 11.34 10.59 3,194,547
Oct 20, 2023 11.20 11.32 11.18 11.25 10.51 3,998,589
Oct 19, 2023 11.35 11.45 11.29 11.46 10.70 4,532,860
Oct 18, 2023 11.54 11.63 11.43 11.46 10.70 1,383,204

Related Tickers