Frankfurt - Delayed Quote EUR

Old Republic International Corporation (ORJ.F)

34.11
-0.06
(-0.18%)
At close: May 20 at 9:52:38 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 202534.0334.1134.0334.1134.112
May 19, 202534.1734.1734.1734.1734.17-
May 16, 202533.6933.6933.6933.6933.69450
May 15, 202533.1833.1833.1833.1833.18-
May 14, 202533.5433.6533.3733.3733.37263
May 13, 202533.9833.9833.9833.9833.98-
May 12, 202533.9533.9533.9533.9533.95-
May 9, 202533.7533.7533.7533.7533.75-
May 8, 202533.6433.6433.6433.6433.64-
May 7, 202533.3733.6433.3733.6433.6424
May 6, 202533.4433.4433.4433.4433.44-
May 5, 202533.4833.4833.4833.4833.48-
May 2, 202532.8532.8532.8532.8532.85-
Apr 30, 202532.9732.9732.9732.9732.97-
Apr 29, 202532.9232.9232.9232.9232.92-
Apr 28, 202532.6132.6132.6132.6132.61-
Apr 25, 202533.7633.7633.7633.7633.76-
Apr 24, 202533.2733.2733.2733.2733.27-
Apr 23, 202533.6233.6233.6233.6233.62-
Apr 22, 202531.6832.6031.6832.6032.601,072
Apr 17, 202533.2033.2032.9632.9632.9627
Apr 16, 202532.9732.9732.9732.9732.97-
Apr 15, 202532.9832.9832.9832.9832.98-
Apr 14, 202532.7332.7332.7332.7332.7310
Apr 11, 202532.4932.4932.4932.4932.49-
Apr 10, 202533.5133.5132.8932.9032.90300
Apr 9, 202531.5031.5031.5031.5031.50150
Apr 8, 202532.3632.3632.3632.3632.36-
Apr 7, 202530.4131.0030.4131.0031.00285
Apr 4, 202535.3435.3432.0032.0032.0014
Apr 3, 202535.5135.5135.5135.5135.51-
Apr 2, 202536.5536.5536.5536.5536.55-
Apr 1, 202536.1336.1336.1336.1336.13-
Mar 31, 202535.8635.8635.8635.8635.86-
Mar 28, 202536.1036.1036.1036.1036.10-
Mar 27, 202535.7535.7535.7535.7535.75-
Mar 26, 202535.5435.5435.5435.5435.54-
Mar 25, 202535.4135.4135.4135.4135.41-
Mar 24, 202534.7334.7334.7334.7334.73-
Mar 21, 202534.7434.7434.7434.7434.74-
Mar 20, 202534.5034.5034.5034.5034.50-
Mar 19, 202534.0034.0034.0034.0034.00-
Mar 18, 202534.2134.2134.2134.2134.21-
Mar 17, 202534.2034.2034.2034.2034.20-
Mar 14, 202533.6233.6233.6233.6233.62-
Mar 13, 202533.4033.4033.4033.4033.40-
Mar 12, 202533.8133.8133.8133.8133.81-
Mar 11, 202533.4733.7033.4733.7033.7021
Mar 10, 2025 0.255838 Dividend
Mar 10, 202534.0734.0734.0734.0734.07-
Mar 7, 202535.0835.0834.7034.7034.41139
Mar 6, 202534.7634.7634.7634.7634.47-
Mar 5, 202535.1735.1835.1735.1834.8930
Mar 4, 202536.7336.7336.7336.7336.42-
Mar 3, 202536.8536.8536.8536.8536.54-
Feb 28, 202536.2736.2736.2736.2735.97-
Feb 27, 202535.3535.3535.3535.3535.05-
Feb 26, 202535.4235.4235.4235.4235.12-
Feb 25, 202534.9534.9534.9534.9534.66-
Feb 24, 202534.6234.6234.6234.6234.33-
Feb 21, 202534.5334.5334.5334.5334.24-
Feb 20, 202534.9335.2234.5834.5834.29135
Feb 19, 202534.7935.1534.7635.1534.86212
Feb 18, 202534.6534.9334.6534.9334.6450
Feb 17, 202534.5334.5334.5334.5334.24-
Feb 14, 202534.7534.8634.7534.8634.57559
Feb 13, 202534.2634.2634.2634.2633.97-
Feb 12, 202534.8234.8234.7734.7734.4850
Feb 11, 202534.9035.0834.9034.9234.63155
Feb 10, 202535.2635.6035.2635.6035.3058
Feb 7, 202535.2735.2735.2735.2734.98-
Feb 6, 202534.8034.8034.8034.8034.51-
Feb 5, 202534.5534.6534.5534.6534.36230
Feb 4, 202535.0035.0035.0035.0034.71-
Feb 3, 202535.1835.1835.1835.1834.89-
Jan 31, 202535.3535.3535.3535.3535.05-
Jan 30, 202535.2035.2035.2035.2034.91-
Jan 29, 202534.9934.9934.9934.9934.70-
Jan 28, 202535.4635.5535.4635.5535.2534
Jan 27, 202534.2934.2934.2934.2934.00-
Jan 24, 202534.5434.5434.4034.4034.1145
Jan 23, 202534.1734.1734.1734.1733.88-
Jan 22, 202534.6134.6134.6134.6134.32-
Jan 21, 202534.5234.5234.5234.5234.23-
Jan 20, 202534.8134.8134.8134.8134.52-
Jan 17, 202534.9034.9034.9034.9034.61100
Jan 16, 202534.0034.0034.0034.0033.72-
Jan 15, 202533.4033.4033.4033.4033.12-
Jan 14, 202532.7732.7732.7732.7732.50-
Jan 13, 202532.5932.8632.5932.8632.59476
Jan 10, 202533.2233.2233.2233.2232.94-
Jan 9, 202533.1633.1633.1633.1632.88-
Jan 8, 202532.9033.2132.9033.2132.9350
Jan 7, 202532.5733.0532.5733.0532.77302
Jan 6, 202533.4333.4333.4333.4333.156
Jan 3, 2025 1.7644 Dividend
Jan 3, 202533.3333.3333.1033.1032.8271
Jan 2, 202534.8635.2534.8635.2532.9770
Dec 30, 202434.7034.9734.7034.9732.71111
Dec 27, 202435.3935.3935.3935.3933.10111
Dec 23, 202434.5234.5234.5234.5232.29-
Dec 20, 202434.1934.3234.1934.3232.10350
Dec 19, 202434.1134.1134.1134.1131.91-
Dec 18, 202434.5234.9034.5234.9032.6430
Dec 17, 202435.5035.5035.5035.5033.21-
Dec 16, 202434.8635.2534.8635.2532.9720
Dec 13, 202434.4634.4634.4634.4632.23-
Dec 12, 202434.4334.4334.4334.4332.21-
Dec 11, 202434.0334.0334.0334.0331.83-
Dec 10, 202434.9634.9634.9634.9632.70-
Dec 9, 202435.5035.5035.5035.5033.21-
Dec 6, 2024 0.23378299 Dividend
Dec 6, 202435.7535.7535.7535.7533.44-
Dec 5, 202436.1136.1136.1136.1133.53-
Dec 4, 202436.3936.3936.3936.3933.79-
Dec 3, 202436.6036.6036.6036.6033.98-
Dec 2, 202436.8236.8236.8236.8234.19-
Nov 29, 202436.7136.7136.7136.7134.09-
Nov 28, 202436.8337.1636.8337.1434.49224
Nov 27, 202436.8536.8536.8536.8534.22-
Nov 26, 202436.8536.8536.8536.8534.22-
Nov 25, 202436.7737.1236.7736.9634.32199
Nov 22, 202436.3536.3536.3536.3533.75-
Nov 21, 202435.5935.5935.5935.5933.05-
Nov 20, 202435.2635.7335.2635.7333.1820
Nov 19, 202435.3935.3935.3935.3932.86-
Nov 18, 202435.4435.7535.4435.7533.19222
Nov 15, 202435.1135.3535.1135.3532.82111
Nov 14, 202435.3135.3135.3135.3132.79-
Nov 13, 202435.0135.0135.0135.0132.51-
Nov 12, 202434.5734.5734.5734.5732.10-
Nov 11, 202434.2034.2034.2034.2031.76-
Nov 8, 202433.5333.5333.5333.5331.13-
Nov 7, 202433.9833.9833.9833.9831.55-
Nov 6, 202432.8632.8632.8632.8630.51-
Nov 5, 202431.6931.6931.6931.6929.42-
Nov 4, 202431.5431.5431.5431.5429.29-
Nov 1, 202431.9531.9531.9531.9529.67-
Oct 31, 202432.2032.2032.2032.2029.90-
Oct 30, 202432.3132.6132.3132.6130.2860
Oct 29, 202432.4732.4732.4732.4730.15-
Oct 28, 202431.7932.4531.7932.4530.1316
Oct 25, 202432.0832.0832.0832.0829.79-
Oct 24, 202433.0133.0132.4932.4930.1735
Oct 23, 202432.8933.0032.8933.0030.64400
Oct 22, 202433.0133.0133.0133.0130.65-
Oct 21, 202433.3333.3333.3333.3330.95-
Oct 18, 202433.4133.4133.4133.4131.02-
Oct 17, 202433.1333.1333.1333.1330.76-
Oct 16, 202432.8132.8132.8132.8130.46-
Oct 15, 202432.5932.5932.5932.5930.26-
Oct 14, 202432.2532.2532.2532.2529.94-
Oct 11, 202432.0532.0532.0532.0529.76-
Oct 10, 202431.9432.2431.9432.2429.94115
Oct 9, 202431.6031.6031.6031.6029.34-
Oct 8, 202431.4031.4031.4031.4029.16-
Oct 7, 202432.5132.5132.5132.5130.19-
Oct 4, 202431.9031.9031.9031.9029.62-
Oct 3, 202431.8331.8331.8331.8329.55-
Oct 2, 202431.8331.8331.8331.8329.55-
Oct 1, 202431.6232.0431.6232.0429.7551
Sep 30, 202431.5231.5231.5231.5229.2754
Sep 27, 202431.6131.6131.6131.6129.35-
Sep 26, 202431.6231.6231.6231.6229.36-
Sep 25, 202431.2231.2231.2231.2228.99-
Sep 24, 202431.9031.9031.9031.9029.62-
Sep 23, 202431.5431.5431.5431.5429.29-
Sep 20, 202431.6931.6931.6931.6929.42-
Sep 19, 202431.9131.9131.9131.9129.63-
Sep 18, 202431.7031.7031.7031.7029.43-
Sep 17, 202431.7131.7131.7131.7129.44-
Sep 16, 202431.4231.4231.4231.4229.17-
Sep 13, 202431.0131.0131.0131.0128.79-
Sep 12, 202431.0631.0631.0631.0628.84-
Sep 11, 202431.3531.3531.3531.3529.11-
Sep 10, 202431.5331.6031.5331.6029.3445
Sep 9, 202431.4831.4831.4831.4829.23-
Sep 6, 2024 0.23378299 Dividend
Sep 6, 202431.6631.6631.5531.5529.2936
Sep 5, 202432.2332.2332.2332.2329.68-
Sep 4, 202432.1532.1532.1532.1529.61-
Sep 3, 202432.2532.2532.2532.2529.70-
Sep 2, 202432.3032.3032.2632.2629.71-
Aug 30, 202432.0732.0732.0732.0729.53-
Aug 29, 202431.6931.6931.6931.6929.18-
Aug 28, 202431.4131.4131.4131.4128.9240
Aug 27, 202431.3531.3531.3531.3528.87-
Aug 26, 202431.3431.3431.3431.3428.869
Aug 23, 202431.1931.1931.1931.1928.72-
Aug 22, 202431.0631.0631.0631.0628.60-
Aug 21, 202431.0331.0331.0331.0328.57-
Aug 20, 202431.3231.3231.3231.3228.84-
Aug 19, 202431.2731.2731.2731.2728.80-
Aug 16, 202431.4031.5231.4031.5229.03300
Aug 15, 202431.0131.0131.0131.0128.56-
Aug 14, 202430.6030.6030.6030.6028.18-
Aug 13, 202430.7330.7330.7330.7328.30-
Aug 12, 202430.8531.1330.8531.1328.67496
Aug 9, 202430.9330.9330.9330.9328.48-
Aug 8, 202430.4430.4430.4430.4428.03-
Aug 7, 202430.6730.6730.6730.6728.24-
Aug 6, 202430.5030.5030.5030.5028.09-
Aug 5, 202431.1531.1530.4130.4128.005
Aug 2, 202431.7331.7331.7331.7329.22-
Aug 1, 202431.8931.8931.8931.8929.37-
Jul 31, 202431.7231.7231.7231.7229.21-
Jul 30, 202431.2131.2131.2131.2128.74-
Jul 29, 202430.8931.2330.8931.2328.76120
Jul 26, 202429.9629.9629.9629.9627.59-
Jul 25, 202429.2629.2629.2629.2626.94-
Jul 24, 202429.6229.6229.6229.6227.28-
Jul 23, 202429.4429.4429.4429.4427.11-
Jul 22, 202429.1429.1429.1429.1426.83-
Jul 19, 202429.5029.5029.5029.5027.17-
Jul 18, 202429.5129.5129.5129.5127.18-
Jul 17, 202429.2729.4529.2729.4527.1246
Jul 16, 202428.8628.8628.8628.8626.58-
Jul 15, 202428.6428.6428.6428.6426.37-
Jul 12, 202428.5228.5228.5228.5226.26-
Jul 11, 202427.9427.9427.9427.9425.73-
Jul 10, 202427.5927.5927.5927.5925.41-
Jul 9, 202427.7027.7027.7027.7025.51-
Jul 8, 202427.4327.4327.4327.4325.26-
Jul 5, 202427.8927.8927.8927.8925.68-
Jul 4, 202427.9627.9627.9627.9625.75-
Jul 3, 202428.3928.3928.3928.3926.14-
Jul 2, 202428.2828.2828.2828.2826.04-
Jul 1, 202428.6228.6228.6228.6226.36-
Jun 28, 202428.6628.6628.6628.6626.39-
Jun 27, 202428.4128.4128.4128.4126.16-
Jun 26, 202428.6028.6028.6028.6026.34-
Jun 25, 202428.8928.8928.8928.8926.60-
Jun 24, 202428.5928.5928.5928.5926.33-
Jun 21, 202428.4228.4228.4228.4226.17-
Jun 20, 202427.9827.9827.9827.9825.77-
Jun 19, 202428.0328.0328.0328.0325.81-
Jun 18, 202427.8427.8927.8427.8925.68300
Jun 17, 202427.5727.5727.5727.5725.39-
Jun 14, 202427.5927.5927.5927.5925.41-
Jun 13, 202427.6527.9827.6527.9825.7780
Jun 12, 202427.9627.9627.9627.9625.75-
Jun 11, 202428.2028.2028.2028.2025.97-
Jun 10, 202428.4428.4428.4428.4426.19-
Jun 7, 202428.0428.0428.0428.0425.82-
Jun 6, 202428.1828.1828.1828.1825.95-
Jun 5, 202428.4928.5228.4928.5226.2610
Jun 4, 2024 0.23378299 Dividend
Jun 4, 202428.4228.7828.4228.7826.50111
Jun 3, 202429.2229.2228.8028.8026.2818
May 31, 202428.9128.9128.9128.9126.38-
May 30, 202428.2928.2928.2928.2925.81-
May 29, 202428.5928.7628.5928.7626.2415
May 28, 202428.7728.7728.7728.7726.25-
May 27, 202428.8428.8628.8428.8626.33160
May 24, 202428.8328.8328.8328.8326.30-
May 23, 202429.3229.3229.3229.3226.75-
May 22, 202429.2029.2029.2029.2026.64-
May 21, 202429.0929.0929.0929.0926.54-
May 20, 202429.7629.7629.7629.7627.15150