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

Frankfurt - Delayed Quote EUR

Sompo Holdings, Inc. (ANK.F)

27.80
-0.60
(-2.11%)
At close: April 25 at 9:39:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202528.0028.0027.8027.8027.80173
Apr 24, 202528.2028.4028.2028.4028.40-
Apr 23, 202528.2028.4028.2028.4028.40-
Apr 22, 202527.8028.0027.8028.0028.00-
Apr 17, 202527.0027.2027.0027.2027.20-
Apr 16, 202526.6026.6026.0026.0026.00-
Apr 15, 202526.4026.4026.4026.4026.40-
Apr 14, 202526.4026.4026.2026.2026.20-
Apr 11, 202525.6025.6025.6025.6025.60-
Apr 10, 202527.2027.2024.8024.8024.80-
Apr 9, 202525.4027.2025.4027.2027.20-
Apr 8, 202526.2026.2025.2025.2025.20-
Apr 7, 202523.0024.0023.0024.0024.00-
Apr 4, 202526.6026.6025.2025.2025.20173
Apr 3, 202528.0028.0027.0027.0027.00-
Apr 2, 202528.2028.2028.2028.2028.20-
Apr 1, 202527.6027.6027.6027.6027.60-
Mar 31, 202527.6027.6027.6027.6027.60-
Mar 28, 2025 0.4653936 Dividend
Mar 28, 202528.4028.4028.2028.2028.205
Mar 27, 202529.2029.2029.0029.00-47.00-
Mar 26, 202528.6028.6028.4028.40-46.03-
Mar 25, 202528.2029.0028.2029.00-47.00-
Mar 24, 202528.0028.0028.0028.00-45.38-
Mar 21, 202528.2028.2028.2028.20-45.70-
Mar 20, 202528.8028.8028.8028.80-46.68-
Mar 19, 202528.2029.2028.2028.60-46.3550
Mar 18, 202528.2028.2028.2028.20-45.70-
Mar 17, 202528.2028.2028.2028.20-45.70-
Mar 14, 202527.8027.8027.8027.80-45.06-
Mar 13, 202527.8027.8027.2027.20-44.08-
Mar 12, 202527.2027.2027.0027.00-43.76-
Mar 11, 202527.4027.4026.4026.40-42.79-
Mar 10, 202528.4028.4027.8027.80-45.06-
Mar 7, 202528.6028.6028.4028.40-46.037
Mar 6, 202528.4029.8028.2028.20-45.70160
Mar 5, 202528.6028.6028.2028.40-46.03-
Mar 4, 202529.2029.2028.6028.60-46.35-
Mar 3, 202528.6028.6027.8027.80-45.06103
Feb 28, 202527.8027.8027.8027.80-45.06-
Feb 27, 202528.6028.8028.6028.80-46.68-
Feb 26, 202527.0028.0027.0028.00-45.38180
Feb 25, 202526.8026.8026.6026.60-43.11-
Feb 24, 202527.8027.8027.6027.60-44.73-
Feb 21, 202527.6027.6027.6027.60-44.73-
Feb 20, 202527.4027.4026.8026.80-43.43100
Feb 19, 202527.4027.4027.4027.40-44.41-
Feb 18, 202527.4028.2027.2027.20-44.08297
Feb 17, 202526.4026.4025.8025.80-41.81-
Feb 14, 202526.8026.8024.2024.20-39.221,500
Feb 13, 202527.0027.0027.0027.00-43.76-
Feb 12, 202527.0027.0026.8026.80-43.43-
Feb 11, 202527.0027.8027.0027.00-43.76635
Feb 10, 202527.0027.0027.0027.00-43.76-
Feb 7, 202527.0027.6027.0027.00-43.76185
Feb 6, 202527.0027.0027.0027.00-43.76-
Feb 5, 202527.0027.0027.0027.00-43.76-
Feb 4, 202526.8026.8026.8026.80-43.43-
Feb 3, 202526.8026.8026.8026.80-43.43-
Jan 31, 202526.6026.8026.6026.80-43.43-
Jan 30, 202526.2026.2026.2026.20-42.46-
Jan 29, 202526.2026.2026.2026.20-42.46-
Jan 28, 202526.0026.0026.0026.00-42.14-
Jan 27, 202526.0026.6026.0026.60-43.11320
Jan 24, 202525.6025.8025.6025.60-41.4975
Jan 23, 202525.6025.6025.6025.60-41.49-
Jan 22, 202525.2025.2025.2025.20-40.84-
Jan 21, 202525.2025.2025.0025.00-40.52-
Jan 20, 202525.6025.6025.6025.60-41.49-
Jan 17, 202525.6025.6025.6025.60-41.49-
Jan 16, 202525.4025.4025.4025.40-41.17-
Jan 15, 202525.4025.4025.4025.40-41.17-
Jan 14, 202524.8024.8024.8024.80-40.19-
Jan 13, 202524.8024.8024.8024.80-40.19-
Jan 10, 202524.2024.4024.2024.40-39.54-
Jan 9, 202524.4024.4024.4024.40-39.54-
Jan 8, 202524.2024.8024.2024.80-40.19-
Jan 7, 202524.8025.0024.8025.00-40.52-
Jan 6, 202525.0025.0025.0025.00-40.52-
Jan 3, 202524.8024.8024.8024.80-40.19-
Jan 2, 202524.8025.0024.8025.00-40.52-
Dec 30, 202424.6024.6024.6024.60-39.87-
Dec 27, 202425.0025.0025.0025.00-40.52-
Dec 23, 202425.0025.0024.8024.80-40.19-
Dec 20, 202424.6024.8024.4024.40-39.54203
Dec 19, 202424.8024.8024.8024.80-40.19-
Dec 18, 202425.0025.0025.0025.00-40.52-
Dec 17, 202425.6025.6025.6025.60-41.49-
Dec 16, 202425.8025.8025.8025.80-41.81-
Dec 13, 202426.0026.2026.0026.20-42.46-
Dec 12, 202425.6025.8025.6025.80-41.8110
Dec 11, 202425.8025.8025.6025.60-41.49-
Dec 10, 202425.2025.2025.2025.20-40.84-
Dec 9, 202425.4025.4025.4025.40-41.17-
Dec 6, 202425.4025.4025.4025.40-41.17-
Dec 5, 202426.2026.2026.2026.20-42.46-
Dec 4, 202425.6025.8025.6025.80-41.81-
Dec 3, 202425.8026.6025.8025.80-41.81263
Dec 2, 202425.6026.0025.6025.80-41.81538
Nov 29, 202424.4024.4024.4024.40-39.54-
Nov 28, 202424.0024.0024.0024.00-38.90-
Nov 27, 202424.2024.4024.2024.40-39.54-
Nov 26, 202423.8023.8023.8023.80-38.57-
Nov 25, 202423.8023.8023.8023.80-38.57-
Nov 22, 202423.4024.4022.8022.80-36.951,214
Nov 21, 202423.8024.0023.8024.00-38.90-
Nov 20, 202423.6025.4023.6024.40-39.543,000
Nov 19, 202422.6022.6021.8021.80-35.33-
Nov 18, 202421.0021.0021.0021.00-34.03-
Nov 15, 202420.6021.4020.6020.80-33.7160
Nov 14, 202420.2020.2020.2020.20-32.74-
Nov 13, 202420.6020.6020.4020.40-33.06-
Nov 12, 202420.6020.8020.6020.80-33.71-
Nov 11, 202420.8020.8020.8020.80-33.71-
Nov 8, 202420.6020.6020.6020.60-33.39-
Nov 7, 202420.6020.6020.2020.20-32.74-
Nov 6, 202420.2020.2020.2020.20-32.74-
Nov 5, 202419.4019.4019.4019.40-31.44-
Nov 4, 202419.5019.6019.5019.60-31.77-
Nov 1, 202419.2019.4019.2019.40-31.44-
Oct 31, 202419.3019.3019.1019.10-30.96-
Oct 30, 202419.4019.6019.4019.60-31.77-
Oct 29, 202419.4019.5019.4019.50-31.60-
Oct 28, 202419.8019.8019.8019.80-32.09470
Oct 25, 202418.9018.9018.9018.90-30.63-
Oct 24, 202419.1019.1019.0019.00-30.79-
Oct 23, 202419.1019.1018.9018.90-30.63-
Oct 22, 202419.5020.2019.4019.40-31.4434
Oct 21, 202419.9019.9019.7019.70-31.93-
Oct 18, 202419.9019.9019.9019.90-32.25-
Oct 17, 202420.2020.8020.2020.80-33.71-
Oct 16, 202420.2020.6020.2020.60-33.39-
Oct 15, 202419.9019.9019.5019.50-31.60-
Oct 14, 202420.6020.8020.6020.80-33.71-
Oct 11, 202419.9020.8019.9020.80-33.71250
Oct 10, 202419.9019.9019.9019.90-32.25-
Oct 9, 202419.5019.7019.5019.70-31.93-
Oct 8, 202419.9020.2019.9020.20-32.74-
Oct 7, 202420.2020.2019.9019.90-32.25-
Oct 4, 202419.7019.7019.7019.70-31.93-
Oct 3, 202419.3019.4019.3019.40-31.44-
Oct 2, 202419.4019.5019.4019.50-31.60-
Oct 1, 202419.5019.5019.5019.50-31.60-
Sep 30, 202419.7019.7019.7019.70-31.93-
Sep 27, 2024 0.3429216 Dividend
Sep 27, 202419.3019.3019.0019.00-30.79-
Sep 26, 202420.2020.4020.2020.4057.70-
Sep 25, 202419.6019.7019.6019.7055.72-
Sep 24, 202420.2020.2020.2020.2057.13-
Sep 23, 202420.4020.8020.4020.8058.83500
Sep 20, 202420.2020.2020.2020.2057.13-
Sep 19, 202420.2020.2020.2020.2057.13-
Sep 18, 202419.9019.9019.9019.9056.28-
Sep 17, 202419.9019.9019.9019.9056.28-
Sep 16, 202420.2021.2019.9019.9056.2830
Sep 13, 202420.4020.6020.4020.6058.26500
Sep 12, 202420.6020.6020.6020.6058.26-
Sep 11, 202420.2020.6020.2020.6058.26-
Sep 10, 202420.4020.8020.4020.4057.70340
Sep 9, 202420.2020.2020.2020.2057.13-
Sep 6, 202420.4020.4019.9019.9056.28-
Sep 5, 202420.6021.0020.6021.0059.39-
Sep 4, 202420.4021.2020.4020.8058.83500
Sep 3, 202421.6021.6021.0021.0059.39-
Sep 2, 202421.0021.0021.0021.0059.39-
Aug 30, 202421.0021.4021.0021.4060.52-
Aug 29, 202421.0021.8020.8020.8058.8360
Aug 28, 202420.4020.4020.2020.2057.13-
Aug 27, 202420.4020.4020.4020.4057.70-
Aug 26, 202420.6020.6020.6020.6058.26-
Aug 23, 202420.2020.2020.2020.2057.13-
Aug 22, 202419.9020.2019.9020.2057.13-
Aug 21, 202419.9019.9019.9019.9056.28-
Aug 20, 202420.2020.2020.2020.2057.13-
Aug 19, 202420.2020.2020.2020.2057.13-
Aug 16, 202420.2020.2020.2020.2057.13-
Aug 15, 202419.7019.7019.7019.7055.72-
Aug 14, 202419.5019.5019.4019.4054.87-
Aug 13, 202419.3019.3019.3019.3054.59-
Aug 12, 202418.0018.0018.0018.0050.91-
Aug 9, 202417.9018.0017.9018.0050.91-
Aug 8, 202418.1018.1018.1018.1051.19-
Aug 7, 202417.8018.0017.8018.0050.91-
Aug 6, 202417.1017.4017.1017.4049.21-
Aug 5, 202415.9016.8015.9016.8047.511,100
Aug 2, 202418.5018.5018.5018.5052.32-
Aug 1, 202420.0020.0019.3019.3054.59-
Jul 31, 202420.8021.0020.8021.0059.39-
Jul 30, 202420.0020.4020.0020.4057.70-
Jul 29, 202419.9019.9019.8019.8056.00-
Jul 26, 202418.8019.1018.8019.1054.02312
Jul 25, 202419.0019.0018.2018.2051.47500
Jul 24, 202419.5019.6019.5019.6055.43-
Jul 23, 202419.7019.8019.7019.8056.00-
Jul 22, 202419.5019.5019.5019.5055.15-
Jul 19, 202419.6019.6019.6019.6055.43567
Jul 18, 202419.9019.9019.8019.8056.00-
Jul 17, 202419.8019.8019.8019.8056.00-
Jul 16, 202419.6019.6019.6019.6055.43-
Jul 15, 202419.4019.4019.4019.4054.87-
Jul 12, 202419.3019.3019.3019.3054.59-
Jul 11, 202419.6019.9019.6019.9056.28-
Jul 10, 202419.6019.6019.6019.6055.43-
Jul 9, 202419.6019.6019.5019.5055.15-
Jul 8, 202419.3019.3019.3019.3054.59-
Jul 5, 202419.5019.5019.5019.5055.15-
Jul 4, 202420.0020.0019.9019.9056.28-
Jul 3, 202420.0020.0019.9019.9056.28-
Jul 2, 202420.2020.2020.2020.2057.13-
Jul 1, 202419.8019.8019.8019.8056.00-
Jun 28, 202419.6019.6019.6019.6055.43-
Jun 27, 202419.3019.3019.3019.3054.59-
Jun 26, 202419.4019.4019.3019.3054.59-
Jun 25, 202419.5019.5019.5019.5055.15-
Jun 24, 202418.7018.7018.6018.6052.61-
Jun 21, 202418.8018.8018.8018.8053.17-
Jun 20, 202419.0019.0019.0019.0053.74-
Jun 19, 202418.8018.8018.7018.7052.89-
Jun 18, 202418.6018.6018.6018.6052.61-
Jun 17, 202418.5018.5018.4018.4052.04-
Jun 14, 202419.1019.2019.1019.2054.30-
Jun 13, 202419.0019.4019.0019.4054.87-
Jun 12, 202419.7020.2019.6019.6055.43300
Jun 11, 202419.8019.8019.8019.8056.00-
Jun 10, 202420.0020.6020.0020.6058.26105
Jun 7, 202419.4019.4019.4019.4054.87-
Jun 6, 202419.0019.0019.0019.0053.74-
Jun 5, 202418.5018.5018.5018.5052.32-
Jun 4, 202419.2019.3019.2019.3054.59-
Jun 3, 202419.8019.8019.8019.8056.00-
May 31, 202419.3019.3019.3019.3054.59-
May 30, 202419.3019.3019.2019.2054.30-
May 29, 202419.0019.1019.0019.1054.02-
May 28, 202418.2018.2018.2018.2051.47-
May 27, 202418.3018.3018.3018.3051.76-
May 24, 202417.8017.8017.8017.8050.34-
May 23, 202417.9017.9017.9017.9050.63-
May 22, 202417.5017.5017.5017.5049.49-
May 21, 202417.0017.0017.0017.0048.08-
May 20, 202418.2018.2018.2018.2051.47-
May 17, 202418.2018.2018.2018.2051.47-
May 16, 202418.1018.1018.0018.0050.91-
May 15, 202417.9017.9017.9017.9050.63-
May 14, 202418.0018.2018.0018.2051.47-
May 13, 202418.5018.5018.5018.5052.32-
May 10, 202418.6018.6018.6018.6052.61-
May 9, 202418.1018.1018.1018.1051.19-
May 8, 202418.0018.0017.9017.9050.63-
May 7, 202418.5018.5018.4018.4052.04-
May 6, 202418.4018.4018.4018.4052.04-
May 3, 202418.5018.5018.5018.5052.32-
May 2, 202418.9018.9018.9018.9053.45300
Apr 30, 202418.3018.3018.2018.2051.47-
Apr 29, 202418.1018.1018.0018.0050.91-
Apr 26, 202417.9017.9017.8017.8050.34-
Apr 25, 202418.0018.0018.0018.0050.91-

Related Tickers

HGTY Hagerty, Inc.
8.66
-5.15%
 
AIZ Assurant, Inc.
190.83
-1.22%
 
HCI HCI Group, Inc.
141.92
-0.70%
 
PLMR Palomar Holdings, Inc.
147.48
-3.70%
 
CINF Cincinnati Financial Corporation
133.69
-1.23%
 
ORI Old Republic International Corporation
37.28
-2.97%
 
KNSL Kinsale Capital Group, Inc.
419.99
-16.33%
 
CB Chubb Limited
279.11
-1.02%
 
ROOT Root, Inc.
149.07
-0.72%