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

Vienna - Delayed Quote EUR

Iveco Group N.V. (IVG.VI)

14.36
-0.01
(-0.03%)
At close: 3:30:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202514.4414.4814.3614.3614.36-
May 2, 202514.3314.3614.1414.3614.36-
Apr 30, 202514.1714.3113.8813.8813.881,266
Apr 29, 202514.2014.2714.1514.1514.15-
Apr 28, 202514.1114.1113.9913.9913.99-
Apr 25, 202513.6613.9713.5913.9713.97633
Apr 24, 202513.2013.3413.1913.3113.31-
Apr 23, 202513.3513.7013.3513.7013.70547
Apr 22, 2025 0.33 Dividend
Apr 22, 202513.1613.1613.0013.0513.05-
Apr 17, 202513.8513.8513.3913.3913.06-
Apr 16, 202514.1914.1913.6813.6813.34-
Apr 15, 202514.3614.3614.2814.2813.93-
Apr 14, 202513.5713.8213.5713.8213.48-
Apr 11, 202513.4713.4712.9513.1812.85-
Apr 10, 202513.5913.5913.4113.4113.08-
Apr 9, 202512.7212.9412.6812.7812.471,200
Apr 8, 202512.8513.1612.7812.8512.54-
Apr 7, 202511.9812.3011.9812.2511.95-
Apr 4, 202514.1114.1112.6913.0512.73-
Apr 3, 202514.4814.9914.3414.3413.98-
Apr 2, 202514.9314.9314.7014.8114.44-
Apr 1, 202515.1315.1314.9714.9914.62-
Mar 31, 202515.6015.6014.9615.0514.67-
Mar 28, 202516.0916.1115.8215.8215.43-
Mar 27, 202516.1416.5716.1416.3615.96-
Mar 26, 202516.6116.6816.5216.6616.24-
Mar 25, 202516.4116.7716.4116.5716.16-
Mar 24, 202516.8316.8316.4416.5116.11-
Mar 21, 202516.2316.2316.0116.0915.691,077
Mar 20, 202516.6416.6416.2616.3515.95-
Mar 19, 202517.0317.0316.7016.7016.29-
Mar 18, 202516.9316.9316.8316.8316.42-
Mar 17, 202516.3416.3416.1616.1915.797
Mar 14, 202515.1416.0215.1416.0215.63-
Mar 13, 202515.1115.1515.1015.1014.73-
Mar 12, 202515.1815.1814.9015.0914.72-
Mar 11, 202514.9815.2714.9314.9314.56-
Mar 10, 202515.3715.3714.9914.9914.63-
Mar 7, 202515.9415.9415.6015.6915.301,000
Mar 6, 202515.9416.0715.9416.0715.67-
Mar 5, 202515.3815.7315.3815.7315.34-
Mar 4, 202515.8715.8715.0315.0314.66-
Mar 3, 202515.6516.4215.6516.4216.02-
Feb 28, 202514.9815.1514.9815.0714.70-
Feb 27, 202515.3615.3615.0915.0914.71-
Feb 26, 202515.1015.1615.0815.0814.71-
Feb 25, 202515.4715.4715.2315.2614.88-
Feb 24, 202515.4715.4815.3815.3815.00-
Feb 21, 202515.5715.5915.5315.5915.21-
Feb 20, 202515.5315.6915.5315.6915.30-
Feb 19, 202515.6315.8215.6015.7315.35-
Feb 18, 202516.0316.0315.6915.6915.30-
Feb 17, 202515.6016.0015.6015.8815.49-
Feb 14, 202515.1915.5415.1915.5115.13300
Feb 13, 202514.9815.1314.5815.1314.767,153
Feb 12, 202514.8615.0214.8514.8514.48-
Feb 11, 202514.5914.5914.4514.5914.23-
Feb 10, 202514.5314.6814.5114.5114.15-
Feb 7, 202513.0313.9713.0313.9713.63-
Feb 6, 202511.3811.5011.3811.5011.22-
Feb 5, 202511.5311.5311.4511.4511.17-
Feb 4, 202511.5711.6311.5211.6311.34-
Feb 3, 202511.4711.4811.3811.4811.192,027
Jan 31, 202511.9511.9511.8311.8311.54-
Jan 30, 202511.8812.0611.8412.0611.76-
Jan 29, 202511.3011.5811.3011.5811.29-
Jan 28, 202511.2311.3911.2211.2811.01100
Jan 27, 202511.2711.3011.2711.3011.02-
Jan 24, 202510.9811.2610.9811.2610.98-
Jan 23, 202510.7810.8510.7310.8510.59-
Jan 22, 202510.6610.7010.6610.6610.40-
Jan 21, 202510.5110.6010.5110.6010.33-
Jan 20, 202510.4010.5910.3510.5910.32-
Jan 17, 20259.7710.059.7710.059.80-
Jan 16, 202510.0010.059.879.879.63-
Jan 15, 20259.679.929.679.929.682,008
Jan 14, 20259.369.459.369.449.21-
Jan 13, 20259.519.519.139.138.91-
Jan 10, 20259.829.829.689.689.44-
Jan 9, 20259.559.559.509.539.291,000
Jan 8, 20259.509.689.469.469.23-
Jan 7, 20259.319.479.259.479.23-
Jan 6, 20259.109.409.109.289.06-
Jan 3, 20259.229.229.059.058.83-
Jan 2, 20259.449.449.139.168.94-
Dec 30, 20249.309.359.309.339.10-
Dec 27, 20249.279.339.279.299.06-
Dec 23, 20249.249.249.199.198.97-
Dec 20, 20249.289.289.149.158.92-
Dec 19, 20249.499.499.399.439.20-
Dec 18, 20249.619.619.519.529.29-
Dec 17, 20249.479.589.479.529.29-
Dec 16, 202410.0110.019.609.609.36-
Dec 13, 20249.7910.059.7910.029.78-
Dec 12, 20249.889.889.799.799.55-
Dec 11, 20249.729.859.729.859.61-
Dec 10, 20249.629.769.629.769.521,071
Dec 9, 20249.749.749.559.559.32-
Dec 6, 202410.0110.1010.0110.019.76-
Dec 5, 20249.8310.029.839.909.65-
Dec 4, 20249.849.919.849.879.621,071
Dec 3, 20249.569.689.569.629.39-
Dec 2, 20249.429.539.349.539.305,355
Nov 29, 20249.549.549.439.439.20-
Nov 28, 20249.239.539.239.539.291,071
Nov 27, 20249.119.118.999.038.81-
Nov 26, 20249.159.299.159.259.02-
Nov 25, 20249.339.339.229.229.00-
Nov 22, 20249.219.219.029.148.91-
Nov 21, 20249.049.068.939.068.83-
Nov 20, 20249.309.309.119.118.89-
Nov 19, 20249.529.529.139.138.91-
Nov 18, 20249.649.649.409.409.17-
Nov 15, 20249.409.759.409.669.42-
Nov 14, 20249.699.699.459.459.22-
Nov 13, 20249.799.879.709.709.46-
Nov 12, 20249.939.949.879.879.62-
Nov 11, 20249.869.869.799.819.57-
Nov 8, 202410.0310.039.779.779.53-
Nov 7, 20249.0610.119.0610.119.86-
Nov 6, 20249.499.619.349.349.11-
Nov 5, 20249.419.469.289.289.05-
Nov 4, 20249.599.689.469.469.23-
Nov 1, 20249.559.579.519.569.32-
Oct 31, 20249.469.589.469.549.30-
Oct 30, 20249.849.849.669.709.46-
Oct 29, 20249.9910.029.849.849.60-
Oct 28, 202410.1610.169.749.749.50-
Oct 25, 20249.7810.039.7810.039.78-
Oct 24, 20249.669.799.669.739.49-
Oct 23, 20249.749.749.659.659.41-
Oct 22, 20249.839.839.719.749.50-
Oct 21, 20249.799.799.679.719.471,071
Oct 18, 20249.229.659.229.659.41-
Oct 17, 20249.139.259.139.259.03-
Oct 16, 20249.199.199.159.158.92-
Oct 15, 20248.979.248.979.249.01-
Oct 14, 20249.029.069.029.048.82-
Oct 11, 20248.948.988.908.908.68-
Oct 10, 20249.109.108.968.998.77-
Oct 9, 20248.929.198.929.098.871,071
Oct 8, 20249.049.078.989.078.85-
Oct 7, 20249.009.018.869.018.781,071
Oct 4, 20248.888.978.888.978.75-
Oct 3, 20248.908.908.728.778.55-
Oct 2, 20248.969.078.928.928.70-
Oct 1, 20249.019.219.019.188.95-
Sep 30, 20249.219.218.908.978.75-
Sep 27, 20249.289.429.289.349.11-
Sep 26, 20249.139.359.139.359.12-
Sep 25, 20249.129.179.089.118.88-
Sep 24, 20249.069.139.069.138.90-
Sep 23, 20248.888.888.798.868.65-
Sep 20, 20249.329.328.928.928.70-
Sep 19, 20249.359.519.359.519.27-
Sep 18, 20249.089.189.089.188.95-
Sep 17, 20248.799.058.799.058.83-
Sep 16, 20248.808.838.808.808.59-
Sep 13, 20248.658.738.658.738.52-
Sep 12, 20248.678.678.548.548.33-
Sep 11, 20248.658.658.588.588.37-
Sep 10, 20248.648.648.508.518.308,176
Sep 9, 20248.718.818.678.678.45-
Sep 6, 20248.738.778.678.778.56952
Sep 5, 20248.828.918.828.918.69-
Sep 4, 20248.858.868.838.868.64-
Sep 3, 20249.409.409.159.158.92-
Sep 2, 20249.509.509.319.399.15-
Aug 30, 20249.419.519.419.519.28-
Aug 29, 20249.339.339.319.339.10-
Aug 28, 20249.329.329.319.329.09-
Aug 27, 20249.309.369.309.359.12-
Aug 26, 20249.289.319.269.269.03-
Aug 23, 20249.139.229.139.198.97-
Aug 22, 20249.099.109.049.088.86-
Aug 21, 20249.099.139.089.108.87-
Aug 20, 20249.099.128.988.988.76-
Aug 19, 20248.999.088.999.068.83-
Aug 16, 20248.979.078.978.988.76-
Aug 15, 20248.738.848.738.848.62-
Aug 14, 20248.838.838.788.788.56-
Aug 13, 20248.638.638.518.608.39-
Aug 12, 20248.728.778.728.768.55-
Aug 9, 20248.698.798.638.638.42-
Aug 8, 20248.618.748.608.748.52-
Aug 7, 20248.608.838.608.798.57-
Aug 6, 20248.498.588.458.458.25500
Aug 5, 20248.308.418.218.418.203,808
Aug 2, 20248.918.918.718.718.50-
Aug 1, 20249.309.509.309.419.18-
Jul 31, 20249.509.519.389.389.15-
Jul 30, 20249.219.309.199.309.07-
Jul 29, 20249.309.309.159.158.92-
Jul 26, 20249.379.429.319.319.08-
Jul 25, 202410.0210.029.359.359.122,204
Jul 24, 202410.3510.3510.0310.119.86-
Jul 23, 202411.8911.9111.7611.7611.47-
Jul 22, 202411.6511.8411.6511.8411.55-
Jul 19, 202411.9011.9011.6811.7011.42-
Jul 18, 202411.3811.9111.3811.9111.62-
Jul 17, 202411.1811.3311.1811.2811.00-
Jul 16, 202411.3811.3811.3011.3511.07-
Jul 15, 202411.4311.5611.4311.5211.23-
Jul 12, 202411.1511.3911.1511.3911.10-
Jul 11, 202410.9510.9910.8110.9910.72100
Jul 10, 202410.5310.8110.5310.8110.55-
Jul 9, 202410.5610.7410.5610.7110.45-
Jul 8, 202410.4410.6310.4410.4810.23-
Jul 5, 202410.5310.5810.4810.4810.23-
Jul 4, 202410.3210.3210.3210.3210.07-
Jul 3, 202410.3110.3110.3110.3110.05-
Jul 2, 202410.5410.5410.5410.5410.28-
Jul 1, 202410.7310.7310.7310.7310.47-
Jun 28, 202410.3810.3810.3810.3810.12-
Jun 27, 202410.5110.5110.5110.5110.25-
Jun 26, 202410.6610.6610.6610.6610.40-
Jun 25, 202410.8010.8010.8010.8010.53-
Jun 24, 202410.5510.6510.5510.6510.39711
Jun 21, 202410.7210.7210.7210.7210.45-
Jun 20, 202410.7510.7510.7510.7510.49-
Jun 19, 202410.5110.5110.5110.5110.25-
Jun 18, 202410.7310.7310.7310.7310.47-
Jun 17, 202410.6110.6110.6110.6110.35-
Jun 14, 202411.5611.5611.5611.5611.27-
Jun 13, 202411.5611.5611.5611.5611.27-
Jun 12, 202411.4911.4911.4911.4911.21-
Jun 11, 202411.3411.3411.3411.3411.06-
Jun 10, 202411.3411.3411.3411.3411.06-
Jun 7, 202411.6411.6411.6411.6411.35-
Jun 6, 202411.0711.0711.0711.0710.80-
Jun 5, 202411.0711.0711.0711.0710.80-
Jun 4, 202410.9710.9710.9710.9710.70-
Jun 3, 202411.0611.0611.0611.0610.78-
May 31, 202411.0411.0411.0411.0410.77-
May 30, 202411.0311.0311.0311.0310.76-
May 29, 202411.5211.5211.5211.5211.24-
May 28, 202411.7311.7311.6911.6911.40711
May 27, 202411.5211.5211.5211.5211.23-
May 24, 202411.2611.2611.2611.2610.98-
May 23, 202411.2911.2911.2911.2911.01-
May 22, 202411.2711.2711.2711.2710.99-
May 21, 202411.3511.3511.3511.3511.07-
May 20, 202411.3911.3911.3911.3911.10-
May 17, 202411.5211.5211.5211.5211.24-
May 16, 202411.7111.7111.7111.7111.42-
May 15, 202411.3111.3111.3111.3111.03-
May 14, 202411.3111.3111.3111.3111.03-
May 13, 202411.6911.6911.6911.6911.40-
May 10, 202411.6811.6811.6811.6811.39-
May 9, 202411.6811.6811.6811.6811.39-
May 8, 202411.6011.6011.6011.6011.32-
May 7, 202411.5111.5111.5111.5111.23-
May 6, 202411.6011.6011.6011.6011.31-

Related Tickers

DCO.F Deere & Company
424.05
-1.54%
 
DTG.F Daimler Truck Holding AG
35.71
-0.03%
 
EXO.AS Exor N.V.
83.90
-0.12%
 
CNH CNH Industrial N.V.
12.56
+1.25%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.