Amsterdam - Delayed Quote EUR
Exor N.V. (EXO.AS)
81.70
+0.75
+(0.93%)
As of 11:22:49 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 80.95 | 82.05 | 80.95 | 81.70 | 81.70 | 13,515 |
| Jun 13, 2025 | 81.10 | 81.85 | 80.80 | 80.95 | 80.95 | 128,839 |
| Jun 12, 2025 | 84.75 | 85.05 | 82.45 | 82.45 | 82.45 | 172,930 |
| Jun 11, 2025 | 86.20 | 86.55 | 85.85 | 85.95 | 85.95 | 159,686 |
| Jun 10, 2025 | 85.10 | 86.05 | 84.90 | 86.05 | 86.05 | 163,392 |
| Jun 9, 2025 | 84.50 | 85.60 | 84.50 | 84.75 | 84.75 | 92,872 |
| Jun 6, 2025 | 84.35 | 85.00 | 84.30 | 84.75 | 84.75 | 79,139 |
| Jun 5, 2025 | 84.00 | 84.85 | 83.55 | 84.40 | 84.40 | 138,050 |
| Jun 4, 2025 | 84.70 | 84.75 | 83.75 | 83.75 | 83.75 | 168,438 |
| Jun 3, 2025 | 83.90 | 84.40 | 83.25 | 84.40 | 84.40 | 105,602 |
| Jun 2, 2025 | 84.05 | 84.45 | 83.05 | 83.90 | 83.90 | 139,718 |
| May 30, 2025 | 84.25 | 85.30 | 84.15 | 84.80 | 84.80 | 875,135 |
| May 29, 2025 | 85.30 | 85.85 | 84.40 | 84.40 | 84.40 | 88,816 |
| May 28, 2025 | 85.90 | 85.95 | 84.55 | 84.55 | 84.55 | 103,035 |
| May 27, 2025 | 85.45 | 86.50 | 85.45 | 85.80 | 85.80 | 100,937 |
| May 26, 2025 | 0.49 Dividend | |||||
| May 26, 2025 | 85.65 | 86.00 | 85.30 | 85.75 | 85.75 | 73,160 |
| May 23, 2025 | 86.40 | 86.95 | 83.45 | 84.85 | 84.36 | 149,479 |
| May 22, 2025 | 88.00 | 88.40 | 86.05 | 86.40 | 85.90 | 135,188 |
| May 21, 2025 | 87.85 | 88.60 | 87.65 | 88.55 | 88.04 | 135,501 |
| May 20, 2025 | 87.80 | 88.55 | 87.10 | 88.40 | 87.89 | 113,914 |
| May 19, 2025 | 87.65 | 88.10 | 86.85 | 87.80 | 87.29 | 130,196 |
| May 16, 2025 | 88.30 | 88.65 | 87.70 | 87.80 | 87.29 | 121,501 |
| May 15, 2025 | 87.15 | 87.95 | 87.00 | 87.85 | 87.34 | 147,121 |
| May 14, 2025 | 88.25 | 88.45 | 86.75 | 87.85 | 87.34 | 187,262 |
| May 13, 2025 | 88.10 | 88.70 | 87.70 | 88.35 | 87.84 | 132,500 |
| May 12, 2025 | 86.20 | 89.50 | 86.20 | 88.15 | 87.64 | 216,552 |
| May 9, 2025 | 85.60 | 85.90 | 85.30 | 85.40 | 84.91 | 152,250 |
| May 8, 2025 | 84.40 | 85.05 | 83.90 | 84.80 | 84.31 | 241,624 |
| May 7, 2025 | 83.55 | 84.85 | 83.20 | 83.55 | 83.07 | 233,125 |
| May 6, 2025 | 83.70 | 84.20 | 82.55 | 83.35 | 82.87 | 228,023 |
| May 5, 2025 | 84.20 | 84.30 | 83.60 | 83.90 | 83.42 | 126,429 |
| May 2, 2025 | 83.80 | 84.30 | 82.70 | 84.00 | 83.51 | 274,346 |
| Apr 30, 2025 | 82.45 | 82.90 | 80.90 | 82.90 | 82.42 | 1,143,083 |
| Apr 29, 2025 | 82.00 | 82.80 | 81.70 | 82.35 | 81.87 | 272,142 |
| Apr 28, 2025 | 82.85 | 84.00 | 82.55 | 82.65 | 82.17 | 165,917 |
| Apr 25, 2025 | 83.20 | 83.25 | 82.10 | 82.45 | 81.97 | 199,176 |
| Apr 24, 2025 | 80.90 | 82.80 | 80.55 | 82.60 | 82.12 | 233,037 |
| Apr 23, 2025 | 79.80 | 80.85 | 79.65 | 80.15 | 79.69 | 186,984 |
| Apr 22, 2025 | 78.20 | 78.95 | 77.60 | 78.95 | 78.49 | 200,112 |
| Apr 17, 2025 | 78.30 | 78.35 | 77.50 | 78.30 | 77.85 | 214,695 |
| Apr 16, 2025 | 78.00 | 78.40 | 77.45 | 78.35 | 77.90 | 207,387 |
| Apr 15, 2025 | 77.70 | 78.85 | 77.60 | 78.65 | 78.20 | 186,242 |
| Apr 14, 2025 | 78.00 | 78.05 | 77.00 | 77.05 | 76.61 | 140,847 |
| Apr 11, 2025 | 76.40 | 76.65 | 74.55 | 76.05 | 75.61 | 162,746 |
| Apr 10, 2025 | 82.15 | 82.15 | 76.10 | 76.10 | 75.66 | 232,530 |
| Apr 9, 2025 | 74.00 | 75.80 | 73.65 | 74.25 | 73.82 | 226,508 |
| Apr 8, 2025 | 77.65 | 78.10 | 76.00 | 76.90 | 76.46 | 232,248 |
| Apr 7, 2025 | 70.80 | 79.00 | 70.80 | 75.45 | 75.01 | 436,314 |
| Apr 4, 2025 | 80.40 | 80.65 | 75.25 | 76.35 | 75.91 | 368,961 |
| Apr 3, 2025 | 80.75 | 82.95 | 80.70 | 81.20 | 80.73 | 218,217 |
| Apr 2, 2025 | 83.45 | 84.05 | 82.60 | 82.75 | 82.27 | 167,639 |
| Apr 1, 2025 | 84.30 | 84.65 | 83.45 | 84.10 | 83.61 | 238,603 |
| Mar 31, 2025 | 86.10 | 86.85 | 83.50 | 83.55 | 83.07 | 299,507 |
| Mar 28, 2025 | 90.35 | 91.05 | 88.10 | 88.10 | 87.59 | 232,730 |
| Mar 27, 2025 | 91.10 | 91.45 | 88.50 | 90.85 | 90.33 | 308,800 |
| Mar 26, 2025 | 91.90 | 91.95 | 89.60 | 89.75 | 89.23 | 348,705 |
| Mar 25, 2025 | 91.15 | 92.15 | 90.75 | 91.15 | 90.62 | 192,723 |
| Mar 24, 2025 | 91.10 | 91.40 | 90.10 | 91.05 | 90.52 | 205,896 |
| Mar 21, 2025 | 90.45 | 90.75 | 89.35 | 90.25 | 89.73 | 554,427 |
| Mar 20, 2025 | 90.25 | 90.80 | 89.55 | 90.75 | 90.23 | 156,203 |
| Mar 19, 2025 | 89.95 | 90.15 | 89.05 | 90.05 | 89.53 | 187,269 |
| Mar 18, 2025 | 90.70 | 91.45 | 89.70 | 90.10 | 89.58 | 130,165 |
| Mar 17, 2025 | 89.40 | 90.45 | 89.30 | 90.20 | 89.68 | 130,800 |
| Mar 14, 2025 | 88.50 | 89.60 | 87.95 | 89.60 | 89.08 | 182,957 |
| Mar 13, 2025 | 88.80 | 89.00 | 87.75 | 88.45 | 87.94 | 227,372 |
| Mar 12, 2025 | 88.75 | 89.45 | 87.95 | 89.45 | 88.93 | 204,264 |
| Mar 11, 2025 | 89.90 | 91.15 | 87.95 | 88.45 | 87.94 | 200,554 |
| Mar 10, 2025 | 92.80 | 93.00 | 89.95 | 89.95 | 89.43 | 235,314 |
| Mar 7, 2025 | 93.00 | 93.65 | 91.70 | 92.65 | 92.11 | 254,134 |
| Mar 6, 2025 | 93.25 | 93.55 | 91.60 | 93.40 | 92.86 | 181,454 |
| Mar 5, 2025 | 94.00 | 94.00 | 92.30 | 92.40 | 91.87 | 203,035 |
| Mar 4, 2025 | 94.40 | 94.70 | 91.70 | 92.45 | 91.92 | 317,169 |
| Mar 3, 2025 | 93.80 | 95.90 | 93.25 | 95.15 | 94.60 | 185,963 |
| Feb 28, 2025 | 93.40 | 94.25 | 91.55 | 93.60 | 93.06 | 421,972 |
| Feb 27, 2025 | 96.85 | 98.10 | 90.75 | 94.10 | 93.56 | 802,100 |
| Feb 26, 2025 | 93.95 | 94.55 | 93.20 | 93.75 | 93.21 | 174,960 |
| Feb 25, 2025 | 93.60 | 94.40 | 93.60 | 93.90 | 93.36 | 95,424 |
| Feb 24, 2025 | 94.40 | 94.65 | 93.40 | 93.90 | 93.36 | 81,467 |
| Feb 21, 2025 | 93.10 | 94.55 | 93.10 | 94.10 | 93.56 | 117,964 |
| Feb 20, 2025 | 93.65 | 94.00 | 92.70 | 93.00 | 92.46 | 102,553 |
| Feb 19, 2025 | 95.70 | 95.85 | 93.20 | 93.40 | 92.86 | 141,660 |
| Feb 18, 2025 | 96.45 | 96.95 | 95.70 | 95.70 | 95.15 | 102,918 |
| Feb 17, 2025 | 96.20 | 97.00 | 96.20 | 96.45 | 95.89 | 107,217 |
| Feb 14, 2025 | 94.70 | 96.80 | 94.55 | 96.20 | 95.64 | 153,337 |
| Feb 13, 2025 | 95.00 | 95.50 | 94.50 | 95.20 | 94.65 | 212,399 |
| Feb 12, 2025 | 93.75 | 94.50 | 93.60 | 93.70 | 93.16 | 135,607 |
| Feb 11, 2025 | 92.65 | 94.35 | 92.45 | 93.55 | 93.01 | 150,824 |
| Feb 10, 2025 | 92.40 | 93.10 | 92.10 | 92.75 | 92.21 | 91,483 |
| Feb 7, 2025 | 92.60 | 92.85 | 91.45 | 92.10 | 91.57 | 171,072 |
| Feb 6, 2025 | 92.40 | 93.00 | 91.70 | 92.15 | 91.62 | 98,667 |
| Feb 5, 2025 | 91.85 | 91.90 | 90.75 | 91.65 | 91.12 | 101,918 |
| Feb 4, 2025 | 89.05 | 92.60 | 87.70 | 92.10 | 91.57 | 357,945 |
| Feb 3, 2025 | 88.25 | 89.10 | 87.10 | 88.85 | 88.34 | 210,460 |
| Jan 31, 2025 | 91.55 | 92.10 | 91.35 | 91.75 | 91.22 | 168,809 |
| Jan 30, 2025 | 89.95 | 91.55 | 89.90 | 91.55 | 91.02 | 141,817 |
| Jan 29, 2025 | 91.55 | 91.60 | 89.80 | 89.95 | 89.43 | 117,128 |
| Jan 28, 2025 | 89.65 | 90.60 | 89.45 | 90.05 | 89.53 | 130,355 |
| Jan 27, 2025 | 89.80 | 90.00 | 89.00 | 89.60 | 89.08 | 113,066 |
| Jan 24, 2025 | 90.10 | 91.00 | 89.80 | 90.05 | 89.53 | 90,324 |
| Jan 23, 2025 | 90.40 | 90.70 | 89.75 | 90.10 | 89.58 | 121,910 |
| Jan 22, 2025 | 91.10 | 91.60 | 90.55 | 90.65 | 90.13 | 119,234 |
| Jan 21, 2025 | 91.70 | 91.75 | 90.75 | 90.80 | 90.28 | 150,649 |
| Jan 20, 2025 | 91.90 | 92.10 | 91.25 | 91.95 | 91.42 | 63,035 |
| Jan 17, 2025 | 90.90 | 91.75 | 90.40 | 91.75 | 91.22 | 164,935 |
| Jan 16, 2025 | 90.35 | 90.45 | 89.85 | 90.00 | 89.48 | 143,252 |
| Jan 15, 2025 | 88.55 | 89.85 | 87.85 | 89.65 | 89.13 | 130,047 |
| Jan 14, 2025 | 89.00 | 89.00 | 87.75 | 88.15 | 87.64 | 136,092 |
| Jan 13, 2025 | 88.90 | 89.10 | 87.75 | 88.25 | 87.74 | 138,311 |
| Jan 10, 2025 | 89.05 | 90.65 | 89.05 | 89.35 | 88.83 | 118,874 |
| Jan 9, 2025 | 88.90 | 89.65 | 88.60 | 89.30 | 88.78 | 93,734 |
| Jan 8, 2025 | 89.45 | 89.75 | 88.60 | 89.05 | 88.54 | 136,250 |
| Jan 7, 2025 | 89.40 | 89.90 | 88.75 | 89.40 | 88.88 | 142,346 |
| Jan 6, 2025 | 89.15 | 89.85 | 88.35 | 89.45 | 88.93 | 124,715 |
| Jan 3, 2025 | 89.05 | 89.45 | 87.25 | 87.50 | 86.99 | 107,318 |
| Jan 2, 2025 | 89.00 | 89.00 | 87.85 | 88.85 | 88.34 | 133,076 |
| Dec 31, 2024 | 88.30 | 88.90 | 88.25 | 88.55 | 88.04 | 41,770 |
| Dec 30, 2024 | 88.45 | 88.85 | 88.05 | 88.30 | 87.79 | 78,045 |
| Dec 27, 2024 | 88.00 | 88.95 | 88.00 | 88.60 | 88.09 | 116,808 |
| Dec 24, 2024 | 88.25 | 88.80 | 88.00 | 88.00 | 87.49 | 16,006 |
| Dec 23, 2024 | 88.25 | 88.55 | 87.80 | 88.05 | 87.54 | 200,359 |
| Dec 20, 2024 | 87.80 | 88.35 | 87.00 | 88.35 | 87.84 | 377,469 |
| Dec 19, 2024 | 88.55 | 89.50 | 88.05 | 88.35 | 87.84 | 194,224 |
| Dec 18, 2024 | 90.00 | 90.15 | 88.90 | 89.90 | 89.38 | 179,413 |
| Dec 17, 2024 | 89.60 | 90.45 | 89.25 | 89.25 | 88.73 | 168,468 |
| Dec 16, 2024 | 93.00 | 93.45 | 90.00 | 90.00 | 89.48 | 205,466 |
| Dec 13, 2024 | 94.30 | 94.95 | 93.75 | 93.75 | 93.21 | 124,409 |
| Dec 12, 2024 | 94.40 | 94.75 | 94.05 | 94.25 | 93.71 | 95,022 |
| Dec 11, 2024 | 94.00 | 94.55 | 93.90 | 94.30 | 93.76 | 114,542 |
| Dec 10, 2024 | 94.75 | 95.05 | 94.30 | 94.60 | 94.05 | 118,116 |
| Dec 9, 2024 | 95.40 | 96.25 | 95.15 | 95.20 | 94.65 | 124,652 |
| Dec 6, 2024 | 95.40 | 95.80 | 95.30 | 95.40 | 94.85 | 75,956 |
| Dec 5, 2024 | 94.35 | 95.25 | 94.15 | 95.25 | 94.70 | 126,068 |
| Dec 4, 2024 | 93.75 | 95.00 | 93.75 | 94.30 | 93.76 | 107,751 |
| Dec 3, 2024 | 93.95 | 94.15 | 93.20 | 93.75 | 93.21 | 148,823 |
| Dec 2, 2024 | 92.55 | 93.35 | 91.35 | 92.85 | 92.31 | 147,737 |
| Nov 29, 2024 | 92.95 | 94.05 | 92.95 | 93.65 | 93.11 | 113,248 |
| Nov 28, 2024 | 93.85 | 94.15 | 93.30 | 93.30 | 92.76 | 63,363 |
| Nov 27, 2024 | 93.75 | 94.05 | 93.00 | 93.55 | 93.01 | 111,814 |
| Nov 26, 2024 | 95.05 | 95.25 | 93.90 | 93.90 | 93.36 | 148,695 |
| Nov 25, 2024 | 95.95 | 97.00 | 95.75 | 96.00 | 95.45 | 977,627 |
| Nov 22, 2024 | 94.95 | 95.50 | 93.45 | 95.20 | 94.65 | 144,264 |
| Nov 21, 2024 | 92.85 | 94.45 | 92.30 | 94.35 | 93.81 | 160,395 |
| Nov 20, 2024 | 94.65 | 94.70 | 93.10 | 93.20 | 92.66 | 90,689 |
| Nov 19, 2024 | 94.55 | 94.95 | 92.80 | 94.05 | 93.51 | 128,859 |
| Nov 18, 2024 | 93.80 | 94.70 | 93.30 | 94.45 | 93.90 | 111,550 |
| Nov 15, 2024 | 94.55 | 94.75 | 93.55 | 93.60 | 93.06 | 157,180 |
| Nov 14, 2024 | 94.55 | 95.00 | 93.25 | 94.85 | 94.30 | 155,820 |
| Nov 13, 2024 | 92.75 | 93.15 | 91.70 | 93.15 | 92.61 | 148,563 |
| Nov 12, 2024 | 95.00 | 95.00 | 92.75 | 93.05 | 92.51 | 162,063 |
| Nov 11, 2024 | 95.00 | 95.85 | 94.75 | 95.55 | 95.00 | 88,004 |
| Nov 8, 2024 | 95.40 | 95.75 | 94.00 | 94.65 | 94.10 | 99,649 |
| Nov 7, 2024 | 93.95 | 95.85 | 93.85 | 95.55 | 95.00 | 138,747 |
| Nov 6, 2024 | 94.15 | 95.50 | 93.35 | 93.35 | 92.81 | 210,329 |
| Nov 5, 2024 | 97.05 | 97.15 | 91.85 | 93.05 | 92.51 | 274,369 |
| Nov 4, 2024 | 97.35 | 98.00 | 96.65 | 96.65 | 96.09 | 88,065 |
| Nov 1, 2024 | 97.15 | 98.20 | 97.15 | 97.70 | 97.14 | 64,038 |
| Oct 31, 2024 | 96.20 | 97.60 | 96.20 | 97.20 | 96.64 | 198,419 |
| Oct 30, 2024 | 99.35 | 99.55 | 97.30 | 97.30 | 96.74 | 171,948 |
| Oct 29, 2024 | 100.10 | 101.20 | 99.40 | 99.80 | 99.22 | 150,960 |
| Oct 28, 2024 | 99.15 | 99.65 | 98.15 | 99.55 | 98.98 | 145,067 |
| Oct 25, 2024 | 99.20 | 99.95 | 98.80 | 99.80 | 99.22 | 92,676 |
| Oct 24, 2024 | 98.75 | 99.90 | 98.75 | 99.35 | 98.78 | 150,243 |
| Oct 23, 2024 | 97.70 | 98.70 | 97.70 | 98.65 | 98.08 | 140,615 |
| Oct 22, 2024 | 97.70 | 98.20 | 97.20 | 98.05 | 97.48 | 101,873 |
| Oct 21, 2024 | 98.60 | 98.95 | 97.90 | 97.90 | 97.33 | 102,169 |
| Oct 18, 2024 | 98.60 | 99.30 | 98.40 | 98.70 | 98.13 | 121,171 |
| Oct 17, 2024 | 98.00 | 98.85 | 97.70 | 98.60 | 98.03 | 127,868 |
| Oct 16, 2024 | 97.45 | 98.15 | 97.45 | 97.95 | 97.38 | 124,209 |
| Oct 15, 2024 | 98.00 | 99.00 | 97.55 | 98.00 | 97.43 | 196,797 |
| Oct 14, 2024 | 97.95 | 98.30 | 97.65 | 98.00 | 97.43 | 142,349 |
| Oct 11, 2024 | 96.55 | 97.15 | 96.00 | 96.85 | 96.29 | 110,445 |
| Oct 10, 2024 | 96.95 | 96.95 | 96.50 | 96.60 | 96.04 | 88,100 |
| Oct 9, 2024 | 96.50 | 96.80 | 96.05 | 96.80 | 96.24 | 166,240 |
| Oct 8, 2024 | 95.75 | 96.65 | 95.70 | 96.40 | 95.84 | 130,823 |
| Oct 7, 2024 | 96.55 | 96.95 | 95.90 | 96.80 | 96.24 | 151,755 |
| Oct 4, 2024 | 96.30 | 97.05 | 96.10 | 96.40 | 95.84 | 150,154 |
| Oct 3, 2024 | 97.10 | 97.15 | 95.65 | 96.15 | 95.59 | 197,415 |
| Oct 2, 2024 | 98.10 | 98.25 | 96.65 | 97.20 | 96.64 | 188,132 |
| Oct 1, 2024 | 96.30 | 97.95 | 96.30 | 97.15 | 96.59 | 202,281 |
| Sep 30, 2024 | 99.00 | 99.00 | 94.55 | 96.15 | 95.59 | 437,767 |
| Sep 27, 2024 | 98.50 | 100.00 | 98.40 | 100.00 | 99.42 | 247,066 |
| Sep 26, 2024 | 98.00 | 99.00 | 98.00 | 98.30 | 97.73 | 152,631 |
| Sep 25, 2024 | 99.55 | 100.00 | 97.65 | 97.65 | 97.09 | 141,355 |
| Sep 24, 2024 | 100.00 | 100.20 | 97.70 | 98.55 | 97.98 | 129,763 |
| Sep 23, 2024 | 97.20 | 98.95 | 97.10 | 98.95 | 98.38 | 125,589 |
| Sep 20, 2024 | 98.50 | 98.60 | 97.25 | 97.45 | 96.89 | 257,242 |
| Sep 19, 2024 | 98.85 | 99.30 | 98.40 | 99.30 | 98.73 | 161,077 |
| Sep 18, 2024 | 97.90 | 98.35 | 97.45 | 97.85 | 97.28 | 172,887 |
| Sep 17, 2024 | 97.75 | 98.80 | 97.75 | 97.90 | 97.33 | 130,107 |
| Sep 16, 2024 | 97.80 | 97.90 | 97.25 | 97.65 | 97.09 | 134,744 |
| Sep 13, 2024 | 98.05 | 98.90 | 97.85 | 98.55 | 97.98 | 86,994 |
| Sep 12, 2024 | 98.35 | 98.55 | 97.05 | 98.00 | 97.43 | 113,433 |
| Sep 11, 2024 | 97.45 | 98.25 | 96.70 | 97.45 | 96.89 | 127,944 |
| Sep 10, 2024 | 98.15 | 99.00 | 96.30 | 97.45 | 96.89 | 174,216 |
| Sep 9, 2024 | 97.70 | 98.85 | 97.70 | 98.60 | 98.03 | 113,441 |
| Sep 6, 2024 | 98.10 | 99.00 | 97.30 | 97.40 | 96.84 | 153,707 |
| Sep 5, 2024 | 98.90 | 99.45 | 97.75 | 98.20 | 97.63 | 138,932 |
| Sep 4, 2024 | 98.10 | 99.45 | 98.10 | 99.00 | 98.43 | 122,769 |
| Sep 3, 2024 | 100.70 | 101.00 | 99.35 | 99.55 | 98.98 | 111,040 |
| Sep 2, 2024 | 100.80 | 100.80 | 99.90 | 100.50 | 99.92 | 125,019 |
| Aug 30, 2024 | 100.70 | 101.30 | 100.40 | 100.60 | 100.02 | 375,496 |
| Aug 29, 2024 | 99.35 | 100.80 | 99.20 | 100.80 | 100.22 | 119,980 |
| Aug 28, 2024 | 99.50 | 99.90 | 98.90 | 99.65 | 99.07 | 99,057 |
| Aug 27, 2024 | 99.05 | 99.50 | 98.75 | 99.15 | 98.58 | 115,890 |
| Aug 26, 2024 | 97.85 | 99.40 | 97.85 | 99.10 | 98.53 | 95,779 |
| Aug 23, 2024 | 97.75 | 98.85 | 97.75 | 98.20 | 97.63 | 106,675 |
| Aug 22, 2024 | 96.85 | 97.90 | 96.85 | 97.65 | 97.09 | 93,296 |
| Aug 21, 2024 | 95.75 | 97.25 | 95.75 | 97.05 | 96.49 | 129,801 |
| Aug 20, 2024 | 96.20 | 96.65 | 95.80 | 96.00 | 95.45 | 81,789 |
| Aug 19, 2024 | 96.15 | 97.15 | 95.95 | 96.30 | 95.74 | 83,258 |
| Aug 16, 2024 | 95.55 | 96.50 | 95.50 | 96.05 | 95.50 | 138,303 |
| Aug 15, 2024 | 94.40 | 95.60 | 94.00 | 95.40 | 94.85 | 79,923 |
| Aug 14, 2024 | 92.80 | 93.85 | 92.80 | 93.85 | 93.31 | 109,367 |
| Aug 13, 2024 | 91.70 | 92.50 | 91.40 | 92.45 | 91.92 | 130,562 |
| Aug 12, 2024 | 91.25 | 92.20 | 91.20 | 91.65 | 91.12 | 129,485 |
| Aug 9, 2024 | 90.80 | 91.20 | 90.30 | 90.80 | 90.28 | 72,861 |
| Aug 8, 2024 | 90.40 | 90.50 | 89.35 | 90.25 | 89.73 | 131,898 |
| Aug 7, 2024 | 88.95 | 91.30 | 88.55 | 91.05 | 90.52 | 127,619 |
| Aug 6, 2024 | 89.60 | 89.70 | 87.50 | 88.55 | 88.04 | 147,101 |
| Aug 5, 2024 | 88.35 | 89.30 | 86.50 | 88.85 | 88.34 | 193,449 |
| Aug 2, 2024 | 93.00 | 93.50 | 90.35 | 90.65 | 90.13 | 121,630 |
| Aug 1, 2024 | 94.10 | 96.10 | 93.75 | 93.80 | 93.26 | 163,266 |
| Jul 31, 2024 | 95.45 | 95.45 | 93.95 | 94.60 | 94.05 | 124,408 |
| Jul 30, 2024 | 93.85 | 94.75 | 93.85 | 94.60 | 94.05 | 117,421 |
| Jul 29, 2024 | 94.00 | 94.00 | 92.65 | 93.55 | 93.01 | 101,711 |
| Jul 26, 2024 | 92.85 | 93.30 | 92.25 | 93.05 | 92.51 | 84,006 |
| Jul 25, 2024 | 93.40 | 93.60 | 91.45 | 92.60 | 92.07 | 158,727 |
| Jul 24, 2024 | 95.75 | 96.05 | 95.10 | 95.15 | 94.60 | 98,165 |
| Jul 23, 2024 | 97.20 | 97.35 | 96.25 | 96.75 | 96.19 | 108,573 |
| Jul 22, 2024 | 96.35 | 97.45 | 96.15 | 97.30 | 96.74 | 77,661 |
| Jul 19, 2024 | 97.00 | 97.00 | 95.75 | 95.85 | 95.30 | 116,998 |
| Jul 18, 2024 | 97.75 | 97.90 | 97.10 | 97.15 | 96.59 | 110,309 |
| Jul 17, 2024 | 97.10 | 98.20 | 97.00 | 97.20 | 96.64 | 107,065 |
| Jul 16, 2024 | 97.30 | 97.60 | 96.85 | 97.20 | 96.64 | 80,665 |
| Jul 15, 2024 | 98.50 | 98.65 | 97.85 | 97.85 | 97.28 | 70,002 |
| Jul 12, 2024 | 98.00 | 98.85 | 97.65 | 98.75 | 98.18 | 91,931 |
| Jul 11, 2024 | 98.60 | 98.85 | 97.95 | 97.95 | 97.38 | 95,618 |
| Jul 10, 2024 | 97.35 | 97.90 | 96.45 | 97.90 | 97.33 | 98,500 |
| Jul 9, 2024 | 96.60 | 97.20 | 95.90 | 96.60 | 96.04 | 94,559 |
| Jul 8, 2024 | 96.90 | 98.00 | 96.55 | 96.90 | 96.34 | 112,343 |
| Jul 5, 2024 | 99.00 | 99.00 | 96.95 | 97.35 | 96.79 | 68,745 |
| Jul 4, 2024 | 98.65 | 99.20 | 98.50 | 98.50 | 97.93 | 64,980 |
| Jul 3, 2024 | 96.80 | 98.95 | 96.65 | 98.20 | 97.63 | 96,124 |
| Jul 2, 2024 | 97.05 | 97.35 | 95.80 | 97.05 | 96.49 | 104,526 |
| Jul 1, 2024 | 98.75 | 99.00 | 97.55 | 97.70 | 97.14 | 91,446 |
| Jun 28, 2024 | 98.95 | 99.05 | 97.70 | 97.70 | 97.14 | 145,583 |
| Jun 27, 2024 | 99.95 | 100.00 | 98.05 | 98.40 | 97.83 | 165,815 |
| Jun 26, 2024 | 99.60 | 99.95 | 99.00 | 99.70 | 99.12 | 151,849 |
| Jun 25, 2024 | 98.95 | 100.00 | 98.65 | 99.25 | 98.68 | 164,592 |
| Jun 24, 2024 | 97.10 | 99.60 | 97.10 | 99.35 | 98.78 | 119,905 |
| Jun 21, 2024 | 98.25 | 98.50 | 97.15 | 97.25 | 96.69 | 283,581 |
| Jun 20, 2024 | 97.25 | 98.40 | 97.05 | 98.40 | 97.83 | 164,051 |
| Jun 19, 2024 | 97.40 | 97.60 | 96.80 | 96.80 | 96.24 | 152,269 |
| Jun 18, 2024 | 97.35 | 98.10 | 97.30 | 97.55 | 96.99 | 159,723 |
| Jun 17, 2024 | 96.85 | 97.55 | 96.25 | 97.10 | 96.54 | 98,343 |
Related Tickers
IVG.MI Iveco Group N.V.
16.05
+0.53%
37C.DU CNH Industrial NV
10.78
-1.46%
IDG.DU Imdex Ltd
1.5500
+1.97%
R3D.DU Iveco Group NV
16.08
-0.95%
PAE.SG PACCAR Inc
79.42
-0.09%
1CNHI.MI CNH INDUSTRIAL
11.00
-0.36%
CAT1.HM Caterpillar Inc
308.50
-0.64%
8TRA.F Traton SE
28.26
-1.12%
WWT.V Water Ways Technologies Inc.
0.0050
0.00%
R3D.F Iveco Group N.V.
15.79
-1.80%