Stuttgart - Delayed Quote EUR

Investec Ltd (IYYA.SG)

Compare
7.05 +0.05 (+0.71%)
At close: October 18 at 4:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 7.00 7.05 7.00 7.05 7.05 -
Oct 17, 2024 7.00 7.05 6.95 7.00 7.00 -
Oct 16, 2024 6.85 6.95 6.85 6.95 6.95 -
Oct 15, 2024 6.80 6.85 6.75 6.85 6.85 -
Oct 14, 2024 6.85 6.85 6.75 6.80 6.80 -
Oct 11, 2024 6.65 6.80 6.65 6.80 6.80 -
Oct 10, 2024 6.65 6.65 6.60 6.65 6.65 -
Oct 9, 2024 6.60 6.65 6.55 6.60 6.60 -
Oct 8, 2024 6.55 6.65 6.55 6.65 6.65 -
Oct 7, 2024 6.55 6.60 6.50 6.60 6.60 -
Oct 4, 2024 6.40 6.50 6.40 6.50 6.50 -
Oct 3, 2024 6.45 6.50 6.35 6.35 6.35 -
Oct 2, 2024 6.45 6.45 6.45 6.45 6.45 -
Oct 1, 2024 6.65 6.70 6.45 6.45 6.45 -
Sep 30, 2024 6.70 6.70 6.60 6.60 6.60 -
Sep 27, 2024 6.65 6.70 6.65 6.70 6.70 -
Sep 26, 2024 6.55 6.65 6.55 6.65 6.65 -
Sep 25, 2024 6.45 6.65 6.45 6.65 6.65 -
Sep 24, 2024 6.50 6.50 6.50 6.50 6.50 -
Sep 23, 2024 6.60 6.60 6.40 6.45 6.45 -
Sep 20, 2024 6.75 6.75 6.50 6.55 6.55 -
Sep 19, 2024 6.80 6.80 6.70 6.70 6.70 -
Sep 18, 2024 6.75 6.80 6.70 6.70 6.70 -
Sep 17, 2024 6.65 6.75 6.65 6.75 6.75 -
Sep 16, 2024 6.55 6.65 6.50 6.65 6.65 -
Sep 13, 2024 6.70 6.70 6.55 6.55 6.55 -
Sep 12, 2024 6.60 6.60 6.60 6.60 6.60 -
Sep 11, 2024 6.45 6.50 6.40 6.45 6.45 -
Sep 10, 2024 6.50 6.50 6.40 6.40 6.40 -
Sep 9, 2024 6.50 6.50 6.50 6.50 6.50 -
Sep 6, 2024 6.50 6.60 6.50 6.55 6.55 -
Sep 5, 2024 6.55 6.60 6.55 6.55 6.55 -
Sep 4, 2024 6.45 6.65 6.45 6.60 6.60 -
Sep 3, 2024 6.60 6.65 6.55 6.55 6.55 -
Sep 2, 2024 6.65 6.65 6.55 6.65 6.65 -
Aug 30, 2024 6.60 6.70 6.60 6.70 6.70 -
Aug 29, 2024 6.70 6.75 6.65 6.65 6.65 -
Aug 28, 2024 6.70 6.75 6.70 6.70 6.70 -
Aug 27, 2024 6.60 6.70 6.60 6.70 6.70 -
Aug 26, 2024 6.60 6.60 6.50 6.60 6.60 -
Aug 23, 2024 6.30 6.60 6.30 6.60 6.60 -
Aug 22, 2024 6.45 6.50 6.40 6.40 6.40 -
Aug 21, 2024 4.44 Dividend
Aug 21, 2024 6.65 6.65 6.45 6.50 6.50 -
Aug 20, 2024 6.75 6.75 6.65 6.65 2.21 -
Aug 19, 2024 6.70 6.80 6.70 6.75 2.24 -
Aug 16, 2024 6.65 6.75 6.65 6.70 2.23 -
Aug 15, 2024 6.65 6.70 6.65 6.70 2.23 -
Aug 14, 2024 6.55 6.65 6.55 6.65 2.21 -
Aug 13, 2024 6.50 6.55 6.50 6.50 2.16 -
Aug 12, 2024 6.30 6.55 6.30 6.55 2.18 -
Aug 9, 2024 6.50 6.50 6.25 6.30 2.09 -
Aug 8, 2024 6.35 6.45 6.30 6.45 2.14 -
Aug 7, 2024 6.45 6.50 6.40 6.45 2.14 -
Aug 6, 2024 6.45 6.45 6.30 6.30 2.09 -
Aug 5, 2024 6.45 6.45 6.30 6.35 2.11 -
Aug 2, 2024 6.70 6.70 6.65 6.70 2.23 -
Aug 1, 2024 7.00 7.00 6.90 6.90 2.29 -
Jul 31, 2024 7.00 7.00 6.95 7.00 2.33 -
Jul 30, 2024 6.75 6.95 6.75 6.95 2.31 -
Jul 29, 2024 6.90 6.90 6.80 6.80 2.26 -
Jul 26, 2024 6.70 6.80 6.70 6.75 2.24 -
Jul 25, 2024 6.60 6.70 6.50 6.70 2.23 -
Jul 24, 2024 6.65 6.65 6.60 6.65 2.21 -
Jul 23, 2024 6.65 6.70 6.60 6.70 2.23 -
Jul 22, 2024 6.55 6.65 6.55 6.65 2.21 -
Jul 19, 2024 6.60 6.60 6.55 6.55 2.18 -
Jul 18, 2024 6.70 6.75 6.70 6.70 2.23 -
Jul 17, 2024 6.80 6.80 6.70 6.75 2.24 -
Jul 16, 2024 6.80 6.80 6.80 6.80 2.26 -
Jul 15, 2024 6.80 6.85 6.75 6.80 2.26 -
Jul 12, 2024 6.80 6.80 6.80 6.80 2.26 -
Jul 11, 2024 6.80 6.80 6.75 6.80 2.26 -
Jul 10, 2024 6.75 6.80 6.75 6.80 2.26 -
Jul 9, 2024 6.75 6.75 6.75 6.75 2.24 -
Jul 8, 2024 6.60 6.75 6.60 6.75 2.24 -
Jul 5, 2024 6.60 6.75 6.60 6.65 2.21 -
Jul 4, 2024 6.60 6.65 6.60 6.65 2.21 -
Jul 3, 2024 6.50 6.55 6.45 6.55 2.18 -
Jul 2, 2024 6.65 6.65 6.50 6.50 2.16 -
Jul 1, 2024 6.55 6.75 6.55 6.75 2.24 -
Jun 28, 2024 6.40 6.55 6.40 6.50 2.16 -
Jun 27, 2024 6.50 6.50 6.40 6.40 2.13 -
Jun 26, 2024 6.50 6.60 6.50 6.50 2.16 -
Jun 25, 2024 6.55 6.60 6.50 6.50 2.16 -
Jun 24, 2024 6.65 6.65 6.50 6.55 2.18 -
Jun 21, 2024 6.65 6.65 6.65 6.65 2.21 -
Jun 20, 2024 6.70 6.70 6.60 6.65 2.21 -
Jun 19, 2024 6.80 6.80 6.70 6.70 2.23 -
Jun 18, 2024 6.15 6.70 6.15 6.70 2.23 -
Jun 17, 2024 6.40 6.40 6.10 6.10 2.03 -
Jun 14, 2024 6.25 6.40 6.25 6.35 2.11 -
Jun 13, 2024 6.20 6.25 6.20 6.25 2.08 -
Jun 12, 2024 6.05 6.20 6.05 6.20 2.06 -
Jun 11, 2024 5.95 6.05 5.95 6.00 1.99 -
Jun 10, 2024 5.90 5.95 5.80 5.90 1.96 -
Jun 7, 2024 5.80 5.90 5.75 5.90 1.96 -
Jun 6, 2024 5.75 5.80 5.75 5.80 1.93 -
Jun 5, 2024 5.95 5.95 5.75 5.75 1.91 -
Jun 4, 2024 5.95 5.95 5.90 5.95 1.98 -
Jun 3, 2024 5.85 5.90 5.85 5.90 1.96 -
May 31, 2024 5.80 5.80 5.75 5.80 1.93 -
May 30, 2024 5.90 5.90 5.70 5.75 1.91 -
May 29, 2024 5.95 5.95 5.95 5.95 1.98 -
May 28, 2024 5.95 5.95 5.90 5.95 1.98 -
May 27, 2024 6.10 6.10 5.85 5.90 1.96 -
May 24, 2024 5.85 6.00 5.85 6.00 1.99 -
May 23, 2024 6.20 6.20 6.05 6.05 2.01 -
May 22, 2024 6.20 6.25 6.20 6.25 2.08 -
May 21, 2024 6.15 6.20 6.15 6.15 2.04 -
May 20, 2024 6.20 6.20 6.15 6.15 2.04 -
May 17, 2024 6.15 6.20 6.15 6.15 2.04 -
May 16, 2024 6.20 6.20 6.15 6.20 2.06 -
May 15, 2024 6.10 6.25 6.05 6.15 2.04 -
May 14, 2024 6.10 6.15 6.10 6.10 2.03 -
May 13, 2024 6.10 6.15 6.10 6.15 2.04 -
May 10, 2024 6.00 6.10 6.00 6.05 2.01 -
May 9, 2024 5.95 6.05 5.95 6.00 1.99 -
May 8, 2024 5.95 6.00 5.90 6.00 1.99 -
May 7, 2024 5.90 6.00 5.90 6.00 1.99 -
May 6, 2024 5.90 5.95 5.85 5.95 1.98 -
May 3, 2024 5.90 5.90 5.90 5.90 1.96 -
May 2, 2024 5.75 6.00 5.75 5.85 1.94 -
Apr 30, 2024 5.75 5.85 5.75 5.75 1.91 -
Apr 29, 2024 5.70 5.75 5.70 5.75 1.91 -
Apr 26, 2024 5.65 5.70 5.65 5.70 1.89 -
Apr 25, 2024 5.60 5.70 5.55 5.55 1.84 -
Apr 24, 2024 5.65 5.65 5.60 5.65 1.88 -
Apr 23, 2024 5.50 5.60 5.50 5.60 1.86 -
Apr 22, 2024 5.50 5.50 5.45 5.45 1.81 -
Apr 19, 2024 5.35 5.45 5.35 5.45 1.81 -
Apr 18, 2024 5.45 5.45 5.40 5.40 1.79 -
Apr 17, 2024 5.45 5.55 5.45 5.45 1.81 -
Apr 16, 2024 5.45 5.50 5.40 5.45 1.81 -
Apr 15, 2024 5.65 5.65 5.55 5.60 1.86 -
Apr 12, 2024 6.00 6.00 5.65 5.65 1.88 -
Apr 11, 2024 6.00 6.00 5.90 5.95 1.98 -
Apr 10, 2024 6.00 6.05 5.90 5.95 1.98 -
Apr 9, 2024 5.90 6.00 5.90 6.00 1.99 -
Apr 8, 2024 5.75 6.00 5.75 5.95 1.98 -
Apr 5, 2024 5.70 5.95 5.70 5.95 1.98 -
Apr 4, 2024 5.70 6.00 5.70 5.95 1.98 -
Apr 3, 2024 5.75 5.90 5.75 5.85 1.94 -
Apr 2, 2024 5.70 6.05 5.70 5.90 1.96 -
Mar 28, 2024 5.85 5.90 5.85 5.90 1.96 -
Mar 27, 2024 5.80 5.90 5.80 5.90 1.96 -
Mar 26, 2024 5.75 5.85 5.75 5.85 1.94 -
Mar 25, 2024 5.85 5.85 5.70 5.75 1.91 -
Mar 22, 2024 5.65 5.80 5.65 5.80 1.93 -
Mar 21, 2024 5.75 5.75 5.75 5.75 1.91 -
Mar 20, 2024 5.50 5.70 5.50 5.70 1.89 -
Mar 19, 2024 5.45 5.60 5.45 5.50 1.83 -
Mar 18, 2024 5.70 5.70 5.55 5.55 1.84 -
Mar 15, 2024 5.70 5.80 5.70 5.80 1.93 -
Mar 14, 2024 5.60 5.70 5.60 5.70 1.89 -
Mar 13, 2024 5.60 5.70 5.60 5.65 1.88 -
Mar 12, 2024 5.60 5.75 5.60 5.65 1.88 -
Mar 11, 2024 5.65 5.75 5.65 5.65 1.88 -
Mar 8, 2024 5.65 5.70 5.65 5.70 1.89 -
Mar 7, 2024 5.65 5.65 5.60 5.65 1.88 -
Mar 6, 2024 5.60 5.70 5.60 5.70 1.89 -
Mar 5, 2024 5.55 5.65 5.55 5.60 1.86 -
Mar 4, 2024 5.60 5.65 5.60 5.60 1.86 -
Mar 1, 2024 5.55 5.60 5.55 5.60 1.86 -
Feb 29, 2024 5.50 5.55 5.50 5.55 1.84 -
Feb 28, 2024 5.55 5.55 5.45 5.45 1.81 -
Feb 27, 2024 5.65 5.65 5.55 5.55 1.84 -
Feb 26, 2024 5.70 5.70 5.65 5.65 1.88 -
Feb 23, 2024 5.70 5.80 5.70 5.75 1.91 -
Feb 22, 2024 5.85 5.85 5.80 5.85 1.94 -
Feb 21, 2024 5.75 5.85 5.75 5.80 1.93 -
Feb 20, 2024 5.75 5.75 5.70 5.75 1.91 -
Feb 19, 2024 5.80 5.80 5.75 5.80 1.93 -
Feb 16, 2024 5.65 5.80 5.65 5.80 1.93 -
Feb 15, 2024 5.55 5.70 5.55 5.65 1.88 -
Feb 14, 2024 5.55 5.65 5.55 5.60 1.86 -
Feb 13, 2024 5.65 5.70 5.55 5.55 1.84 -
Feb 12, 2024 5.60 5.70 5.55 5.70 1.89 -
Feb 9, 2024 5.65 5.65 5.60 5.60 1.86 -
Feb 8, 2024 5.65 5.70 5.65 5.70 1.89 -
Feb 7, 2024 5.65 5.75 5.65 5.70 1.89 -
Feb 6, 2024 5.65 5.70 5.65 5.70 1.89 -
Feb 5, 2024 5.70 5.75 5.70 5.70 1.89 -
Feb 2, 2024 5.75 5.80 5.70 5.70 1.89 -
Feb 1, 2024 5.85 5.85 5.75 5.80 1.93 -
Jan 31, 2024 5.85 5.90 5.85 5.85 1.94 -
Jan 30, 2024 5.80 5.90 5.80 5.85 1.94 -
Jan 29, 2024 5.70 5.90 5.70 5.85 1.94 -
Jan 26, 2024 5.70 5.80 5.70 5.75 1.91 -
Jan 25, 2024 5.70 5.80 5.70 5.70 1.89 -
Jan 24, 2024 5.80 5.85 5.80 5.85 1.94 -
Jan 23, 2024 5.75 5.85 5.75 5.80 1.93 -
Jan 22, 2024 5.65 5.75 5.65 5.75 1.91 -
Jan 19, 2024 5.70 5.80 5.70 5.70 1.89 -
Jan 18, 2024 5.65 5.80 5.65 5.80 1.93 -
Jan 17, 2024 5.85 5.85 5.65 5.65 1.88 -
Jan 16, 2024 5.90 5.95 5.90 5.95 1.98 -
Jan 15, 2024 5.95 5.95 5.90 5.90 1.96 -
Jan 12, 2024 5.90 5.95 5.90 5.90 1.96 -
Jan 11, 2024 5.75 5.90 5.75 5.90 1.96 -
Jan 10, 2024 5.80 5.85 5.80 5.80 1.93 -
Jan 9, 2024 5.85 5.85 5.85 5.85 1.94 -
Jan 8, 2024 5.75 5.85 5.75 5.80 1.93 -
Jan 5, 2024 5.80 5.80 5.80 5.80 1.93 -
Jan 4, 2024 5.80 5.85 5.80 5.85 1.94 -
Jan 3, 2024 5.90 5.90 5.75 5.75 1.91 -
Jan 2, 2024 5.95 6.00 5.85 5.90 1.96 -
Dec 29, 2023 5.90 5.90 5.85 5.85 1.94 -
Dec 28, 2023 5.90 5.90 5.85 5.85 1.94 -
Dec 27, 2023 5.95 6.00 5.85 5.95 1.98 -
Dec 22, 2023 5.80 5.90 5.80 5.90 1.96 -
Dec 21, 2023 5.80 5.85 5.80 5.85 1.94 -
Dec 20, 2023 5.80 5.85 5.80 5.85 1.94 -
Dec 19, 2023 5.70 5.80 5.70 5.80 1.93 -
Dec 18, 2023 5.80 5.90 5.75 5.75 1.91 -
Dec 15, 2023 5.75 5.85 5.75 5.80 1.93 -
Dec 14, 2023 5.60 5.85 5.60 5.85 1.94 -
Dec 13, 2023 5.55 5.60 5.50 5.60 1.86 -
Dec 12, 2023 5.40 5.70 5.40 5.55 1.84 -
Dec 11, 2023 5.55 5.60 5.55 5.60 1.86 -
Dec 8, 2023 5.50 5.60 5.50 5.60 1.86 -
Dec 7, 2023 5.50 5.55 5.50 5.50 1.83 -
Dec 6, 2023 3.52 Dividend
Dec 6, 2023 5.60 5.60 5.50 5.50 1.83 -
Dec 5, 2023 5.70 5.75 5.70 5.70 0.72 -
Dec 4, 2023 5.75 5.80 5.75 5.75 0.73 -
Dec 1, 2023 5.80 5.80 5.65 5.75 0.73 -
Nov 30, 2023 5.70 5.70 5.65 5.65 0.72 -
Nov 29, 2023 5.70 5.75 5.70 5.75 0.73 -
Nov 28, 2023 5.65 5.70 5.65 5.70 0.72 -
Nov 27, 2023 5.65 5.70 5.65 5.70 0.72 -
Nov 24, 2023 5.70 5.75 5.65 5.75 0.73 -
Nov 23, 2023 5.45 5.65 5.45 5.65 0.72 -
Nov 22, 2023 5.50 5.75 5.50 5.55 0.71 -
Nov 21, 2023 5.60 5.75 5.60 5.65 0.72 -
Nov 20, 2023 5.65 5.70 5.65 5.70 0.72 -
Nov 17, 2023 5.60 5.70 5.60 5.70 0.72 -
Nov 16, 2023 5.80 5.80 5.60 5.65 0.72 -
Nov 15, 2023 5.75 5.85 5.75 5.85 0.74 -
Nov 14, 2023 5.50 5.65 5.50 5.65 0.72 -
Nov 13, 2023 5.40 5.45 5.40 5.45 0.69 -
Nov 10, 2023 5.35 5.45 5.35 5.40 0.69 -
Nov 9, 2023 5.55 5.55 5.45 5.45 0.69 -
Nov 8, 2023 5.25 5.40 5.25 5.40 0.69 -
Nov 7, 2023 5.20 5.30 5.20 5.25 0.67 -
Nov 6, 2023 5.30 5.30 5.30 5.30 0.67 -
Nov 3, 2023 5.30 5.30 5.25 5.30 0.67 -
Nov 2, 2023 4.88 5.25 4.88 5.25 0.67 -
Nov 1, 2023 5.00 5.10 4.98 5.10 0.65 -
Oct 31, 2023 4.90 5.00 4.90 4.96 0.63 -
Oct 30, 2023 4.84 4.92 4.84 4.90 0.62 -
Oct 27, 2023 4.82 4.86 4.80 4.84 0.62 -
Oct 26, 2023 4.82 4.82 4.72 4.74 0.60 -
Oct 25, 2023 4.94 4.96 4.82 4.90 0.62 -
Oct 24, 2023 4.98 4.98 4.90 4.94 0.63 -
Oct 23, 2023 4.92 4.94 4.90 4.94 0.63 -
Oct 20, 2023 5.05 5.05 4.94 4.94 0.63 -
Oct 19, 2023 5.10 5.10 5.10 5.10 0.65 -
Oct 18, 2023 5.25 5.25 5.15 5.15 0.65 -

Related Tickers