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

Frankfurt - Delayed Quote EUR

Hiscox Ltd (H2X3.F)

Compare
13.30
-0.10
(-0.75%)
At close: April 17 at 9:17:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513.4013.4013.3013.3013.30-
Apr 16, 202513.4013.4013.4013.4013.40-
Apr 15, 202513.1013.4013.1013.4013.40-
Apr 14, 202512.9012.9012.9012.9012.90-
Apr 11, 202512.8012.8012.8012.8012.80-
Apr 10, 202512.9012.9012.9012.9012.90-
Apr 9, 202512.6012.6012.4012.4012.40-
Apr 8, 202512.5012.5012.2012.3012.30-
Apr 7, 202512.1012.1012.1012.1012.10-
Apr 4, 202513.8013.8013.8013.8013.80-
Apr 3, 202513.8013.8013.8013.8013.80-
Apr 2, 202514.3014.3014.1014.1014.10-
Apr 1, 202514.0014.0014.0014.0014.00-
Mar 31, 202513.9014.1013.9014.0014.00-
Mar 28, 202514.1014.3014.1014.3014.30381
Mar 27, 202513.9013.9013.9013.9013.90-
Mar 26, 202513.9013.9013.9013.9013.90-
Mar 25, 202513.7013.7013.7013.7013.70-
Mar 24, 202513.7013.8013.7013.8013.80150
Mar 21, 202513.7013.7013.7013.7013.70-
Mar 20, 202513.7013.8013.7013.8013.80-
Mar 19, 202513.3013.7013.3013.7013.7090
Mar 18, 202513.4013.4013.4013.4013.40-
Mar 17, 202513.0013.2013.0013.2013.20-
Mar 14, 202513.1013.1013.1013.1013.10-
Mar 13, 202513.5013.5013.3013.3013.30370
Mar 12, 202513.4013.4013.4013.4013.40-
Mar 11, 202513.4013.4013.3013.3013.30-
Mar 10, 202513.6013.6013.6013.6013.60-
Mar 7, 202513.3013.3013.3013.3013.30-
Mar 6, 202514.1014.1014.1014.1014.10-
Mar 5, 202514.2014.2014.2014.2014.20-
Mar 4, 202514.2014.4014.2014.4014.40-
Mar 3, 202514.1014.1014.1014.1014.10-
Feb 28, 202513.8014.2013.8013.9013.90975
Feb 27, 202513.2013.2013.2013.2013.20-
Feb 26, 202512.9012.9012.9012.9012.90-
Feb 25, 202512.5012.5012.5012.5012.50-
Feb 24, 202512.4012.4012.4012.4012.40-
Feb 21, 202512.3012.4012.3012.4012.401,000
Feb 20, 202512.4012.4012.4012.4012.40200
Feb 19, 202512.7012.7012.7012.7012.70-
Feb 18, 202512.9012.9012.9012.9012.90-
Feb 17, 202512.7012.7012.7012.7012.70-
Feb 14, 202512.6012.6012.6012.6012.60-
Feb 13, 202512.9012.9012.6012.6012.60-
Feb 12, 202512.8012.8012.8012.8012.80-
Feb 11, 202512.9012.9012.9012.9012.90-
Feb 10, 202512.9013.1012.9013.1013.10-
Feb 7, 202513.0013.0013.0013.0013.00-
Feb 6, 202512.9012.9012.9012.9012.90-
Feb 5, 202512.8012.8012.8012.8012.80-
Feb 4, 202512.8012.8012.7012.7012.70-
Feb 3, 202512.9012.9012.9012.9012.90-
Jan 31, 202512.9013.2012.9013.2013.20100
Jan 30, 202512.9013.3012.9013.3013.30200
Jan 29, 202512.8012.8012.8012.8012.80-
Jan 28, 202512.8012.8012.8012.8012.80-
Jan 27, 202512.5012.5012.5012.5012.50-
Jan 24, 202512.8012.8012.8012.8012.80-
Jan 23, 202512.7012.7012.7012.7012.70-
Jan 22, 202512.8012.8012.8012.8012.80-
Jan 21, 202512.6012.7012.6012.7012.70-
Jan 20, 202512.9012.9012.9012.9012.90-
Jan 17, 202512.7013.0012.7013.0013.00110
Jan 16, 202512.4012.4012.4012.4012.40-
Jan 15, 202512.3012.3012.3012.3012.30-
Jan 14, 202512.2012.4012.1012.4012.40125
Jan 13, 202512.3012.6012.1012.6012.60790
Jan 10, 202512.4012.5012.4012.5012.5050
Jan 9, 202513.1013.1012.8012.9012.901,800
Jan 8, 202513.3013.3013.2013.2013.204,876
Jan 7, 202513.0013.6012.9013.5013.5016,715
Jan 6, 202513.1013.1013.1013.1013.10-
Jan 3, 202513.2013.2013.2013.2013.20-
Jan 2, 202512.9012.9012.9012.9012.90-
Dec 30, 202412.8012.8012.8012.8012.80-
Dec 27, 202412.8012.8012.8012.8012.80-
Dec 23, 202412.9012.9012.9012.9012.90-
Dec 20, 202413.1013.1013.1013.1013.10-
Dec 19, 202413.0013.0013.0013.0013.00-
Dec 18, 202413.4013.4013.4013.4013.40-
Dec 17, 202413.7013.7013.7013.7013.70-
Dec 16, 202413.7013.7013.7013.7013.70-
Dec 13, 202413.5013.5013.5013.5013.50-
Dec 12, 202413.7013.7013.6013.6013.60-
Dec 11, 202413.6013.6013.5013.5013.50-
Dec 10, 202413.7013.7013.7013.7013.70-
Dec 9, 202413.4013.8013.4013.8013.80-
Dec 6, 202413.6013.6013.6013.6013.60-
Dec 5, 202412.9012.9012.9012.9012.90-
Dec 4, 202412.8012.8012.8012.8012.80-
Dec 3, 202412.8012.8012.8012.8012.80-
Dec 2, 202412.6012.6012.6012.6012.60-
Nov 29, 202412.4012.5012.4012.5012.50-
Nov 28, 202412.4012.4012.4012.4012.40-
Nov 27, 202412.3012.4012.3012.4012.40-
Nov 26, 202412.2012.3012.2012.3012.30-
Nov 25, 202412.4012.4012.4012.4012.40-
Nov 22, 202412.3012.3012.3012.3012.30-
Nov 21, 202412.1012.1012.1012.1012.10-
Nov 20, 202412.2012.2012.2012.2012.20-
Nov 19, 202412.3012.3012.3012.3012.30-
Nov 18, 202412.3012.3012.3012.3012.30-
Nov 15, 202412.3012.3012.3012.3012.30-
Nov 14, 202412.3012.3012.3012.3012.30-
Nov 13, 202412.3012.3012.3012.3012.30-
Nov 12, 202412.5012.5012.5012.5012.50-
Nov 11, 202412.5012.5012.5012.5012.50-
Nov 8, 202412.3012.3012.3012.3012.30-
Nov 7, 202412.5012.5012.5012.5012.50-
Nov 6, 202412.7013.0012.7013.0013.00-
Nov 5, 202412.4012.4012.4012.4012.40-
Nov 4, 202412.9012.9012.9012.9012.90-
Nov 1, 202412.7012.8012.7012.8012.80-
Oct 31, 202412.9012.9012.7012.7012.70-
Oct 30, 202413.0013.0013.0013.0013.00-
Oct 29, 202413.0013.1013.0013.1013.10-
Oct 28, 202413.2013.2013.2013.2013.20-
Oct 25, 202413.2013.2013.2013.2013.20-
Oct 24, 202413.4013.4013.4013.4013.40-
Oct 23, 202413.4013.4013.4013.4013.40-
Oct 22, 202413.4013.4013.4013.4013.40-
Oct 21, 202413.7013.7013.7013.7013.70-
Oct 18, 202413.6013.6013.6013.6013.60-
Oct 17, 202413.4013.4013.4013.4013.40-
Oct 16, 202413.3013.3013.3013.3013.30-
Oct 15, 202413.4013.4013.4013.4013.40-
Oct 14, 202413.2013.2013.2013.2013.20-
Oct 11, 202413.3013.3013.3013.3013.30-
Oct 10, 202413.2013.2013.2013.2013.20-
Oct 9, 202413.0013.0013.0013.0013.00-
Oct 8, 202412.9012.9012.8012.8012.80-
Oct 7, 202413.5013.5013.5013.5013.50-
Oct 4, 202413.3013.3013.3013.3013.30-
Oct 3, 202413.3013.3013.3013.3013.30-
Oct 2, 202413.4013.4013.4013.4013.40-
Oct 1, 202413.6013.6013.6013.6013.60-
Sep 30, 202413.8013.8013.8013.8013.80-
Sep 27, 202413.7013.7013.7013.7013.70-
Sep 26, 202413.8013.8013.8013.8013.80-
Sep 25, 202413.5013.5013.5013.5013.50-
Sep 24, 202413.7013.7013.7013.7013.70-
Sep 23, 202413.5013.5013.4013.4013.40-
Sep 20, 202413.7013.7013.7013.7013.70-
Sep 19, 202413.7013.7013.7013.7013.70-
Sep 18, 202413.5013.5013.5013.5013.50-
Sep 17, 202413.8013.8013.8013.8013.80-
Sep 16, 202413.8013.8013.8013.8013.80-
Sep 13, 202413.8013.8013.7013.7013.70-
Sep 12, 202413.9013.9013.9013.9013.90-
Sep 11, 202413.8013.8013.8013.8013.80-
Sep 10, 202413.6013.8013.6013.8013.80-
Sep 9, 202413.7013.7013.7013.7013.70-
Sep 6, 202413.8013.8013.8013.8013.80-
Sep 5, 202414.2014.2014.2014.2014.20-
Sep 4, 202413.9014.0013.9014.0014.00-
Sep 3, 202414.0014.0014.0014.0014.00-
Sep 2, 202413.9014.1013.9014.1014.10-
Aug 30, 202413.8013.9013.8013.9013.902
Aug 29, 202413.8013.8013.8013.8013.80-
Aug 28, 202413.9013.9013.8013.8013.80-
Aug 27, 202413.9013.9013.9013.9013.90-
Aug 26, 202413.9013.9013.9013.9013.90-
Aug 23, 202413.9013.9013.9013.9013.90-
Aug 22, 202414.0014.0014.0014.0014.00-
Aug 21, 202413.9014.0013.9014.0014.00-
Aug 20, 202413.9013.9013.9013.9013.90-
Aug 19, 202413.9014.2013.9014.2014.20300
Aug 16, 202413.9013.9013.9013.9013.90-
Aug 15, 2024 0.11583 Dividend
Aug 15, 202413.8013.8013.8013.8013.80-
Aug 14, 202413.9013.9013.9013.9013.77-
Aug 13, 202413.7013.7013.7013.7013.57-
Aug 12, 202413.5013.7013.5013.7013.57-
Aug 9, 202413.1013.1013.1013.1012.98-
Aug 8, 202413.0013.2013.0013.2013.078
Aug 7, 202413.6013.6013.1013.1012.98142
Aug 6, 202413.7013.7013.7013.7013.57-
Aug 5, 202413.7013.8013.7013.7013.57-
Aug 2, 202414.3014.4014.3014.4014.26-
Aug 1, 202414.8014.8014.8014.8014.66-
Jul 31, 202414.8014.8014.8014.8014.66-
Jul 30, 202414.6014.6014.6014.6014.46-
Jul 29, 202414.7014.7014.7014.7014.56-
Jul 26, 202414.3014.3014.3014.3014.16-
Jul 25, 202414.3014.3014.3014.3014.16-
Jul 24, 202414.5014.5014.5014.5014.36-
Jul 23, 202414.4014.5014.4014.5014.36-
Jul 22, 202414.5014.5014.5014.5014.36-
Jul 19, 202414.8014.8014.4014.4014.26-
Jul 18, 202414.9015.0014.8015.0014.86-
Jul 17, 202414.7014.7014.7014.7014.56-
Jul 16, 202414.6014.6014.6014.6014.46-
Jul 15, 202414.8014.9014.8014.8014.66-
Jul 12, 202414.9014.9014.8014.9014.76-
Jul 11, 202414.7014.8014.7014.8014.66-
Jul 10, 202414.5014.5014.5014.5014.36-
Jul 9, 202414.8014.8014.4014.4014.26-
Jul 8, 202413.0013.1013.0013.1012.98-
Jul 5, 202413.1013.1013.1013.1012.98-
Jul 4, 202412.9012.9012.9012.9012.78-
Jul 3, 202413.1013.1013.1013.1012.98-
Jul 2, 202413.2013.2013.2013.2013.07-
Jul 1, 202413.5013.5013.5013.5013.37-
Jun 28, 202413.3013.4013.3013.4013.27-
Jun 27, 202413.2013.2013.2013.2013.07-
Jun 26, 202413.5013.5013.5013.5013.37-
Jun 25, 202413.6013.6013.6013.6013.47-
Jun 24, 202413.6013.6013.6013.6013.47-
Jun 21, 202413.5013.6013.5013.6013.47-
Jun 20, 202413.5013.5013.5013.5013.37-
Jun 19, 202413.3013.3013.3013.3013.17-
Jun 18, 202413.3013.3013.3013.3013.17-
Jun 17, 202413.0013.0013.0013.0012.88-
Jun 14, 202413.1013.2013.1013.1012.98-
Jun 13, 202413.3013.3013.3013.3013.17-
Jun 12, 202413.2013.2013.2013.2013.07-
Jun 11, 202413.3013.3013.2013.2013.07-
Jun 10, 202413.4013.4013.4013.4013.27-
Jun 7, 202413.4013.4013.3013.3013.17-
Jun 6, 202413.3013.3013.3013.3013.17-
Jun 5, 202413.4013.4013.4013.4013.27-
Jun 4, 202413.4013.4013.4013.4013.27-
Jun 3, 202413.4013.4013.4013.4013.27-
May 31, 202413.3013.4013.3013.4013.27-
May 30, 202413.2013.3013.2013.3013.17-
May 29, 202413.2013.2013.2013.2013.07-
May 28, 202413.6013.6013.6013.6013.47-
May 27, 202413.5013.5013.5013.5013.37-
May 24, 202413.3013.3013.3013.3013.17-
May 23, 202413.5013.5013.5013.5013.37-
May 22, 202413.5013.5013.5013.5013.37-
May 21, 202413.4013.4013.4013.4013.27-
May 20, 202413.6013.6013.6013.6013.47-
May 17, 202413.6013.7013.6013.7013.57-
May 16, 202413.5013.5013.5013.5013.37-
May 15, 202413.4013.4013.4013.4013.27-
May 14, 202413.4013.4013.3013.3013.17-
May 13, 202413.6013.6013.6013.6013.47-
May 10, 202413.4013.4013.4013.4013.27-
May 9, 202413.4013.4013.4013.4013.27-
May 8, 202413.2013.2013.2013.2013.07-
May 7, 202412.9013.0012.9013.0012.88-
May 6, 202412.8012.8012.8012.8012.68-
May 3, 202413.6013.6013.5013.5013.37-
May 2, 2024 0.219375 Dividend
May 2, 202413.7013.7013.7013.7013.57-
Apr 30, 202414.2014.3014.2014.3013.92-
Apr 29, 202414.0014.2014.0014.2013.82-
Apr 26, 202414.0014.0014.0014.0013.62-
Apr 25, 202413.8013.8013.8013.8013.43-
Apr 24, 202414.1014.1014.1014.1013.72-
Apr 23, 202413.7013.7013.7013.7013.33-
Apr 22, 202413.6013.6013.6013.6013.24-
Apr 19, 202413.4013.4013.4013.4013.04-
Apr 18, 202413.4013.4013.4013.4013.04-
Apr 17, 202413.5013.6013.5013.6013.24-

Related Tickers

FLN.BE Admiral Group PLC
37.86
+3.05%
 
59M0.MU MS&AD Insurance Group Holdings, Inc.
17.90
0.00%
 
FLN.SG Admiral Group PLC
37.02
+0.16%
 
59M.DU MS&AD Insurance Group Holdings Inc
18.10
+2.26%
 
FLN.HA Admiral Group PLC
37.28
-1.58%