Stuttgart - Delayed Quote EUR

Old Republic International Corp (ORJ.SG)

Compare
35.25
-0.16
(-0.45%)
At close: 9:34:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202535.4035.4035.2535.2535.25-
Jan 30, 202535.2635.4235.2635.4135.41-
Jan 29, 202534.9635.1734.9635.1735.17-
Jan 28, 202534.3635.5434.0135.0935.09-
Jan 27, 202534.3635.2534.0135.2535.25-
Jan 24, 202534.5334.5334.0134.0134.01-
Jan 23, 202534.1534.7134.1534.4734.47-
Jan 22, 202534.5534.9034.3234.3234.32265
Jan 21, 202534.5034.8034.5034.7034.70-
Jan 20, 202534.7934.7934.2934.3334.331,040
Jan 17, 202534.9134.9134.9134.9134.91-
Jan 16, 202534.1134.7434.1134.7434.74-
Jan 15, 202533.4334.0833.4334.0834.08-
Jan 14, 202532.8033.4332.8033.4333.43100
Jan 13, 202532.6132.9232.6132.9032.90-
Jan 10, 202533.1833.1832.6032.6032.60-
Jan 9, 202533.1433.1433.1433.1433.14-
Jan 8, 202532.9132.9132.9132.9132.91-
Jan 7, 202532.5833.0632.5433.0633.06100
Jan 6, 202533.3133.3133.3133.3133.31-
Jan 3, 2025 2.00 Dividend
Jan 3, 202533.4833.4833.2533.2533.25-
Jan 2, 202534.8635.3534.8635.0933.09110
Dec 30, 202434.6534.6534.6534.6532.68-
Dec 27, 202435.0835.0835.0835.0833.08-
Dec 23, 202434.5534.5634.5534.5632.59-
Dec 20, 202434.2634.2634.2634.2632.31-
Dec 19, 202434.1934.1934.1934.1932.24-
Dec 18, 202434.5634.5634.5634.5632.59-
Dec 17, 202435.4635.4634.5434.5432.57-
Dec 16, 202434.9535.7134.9535.7133.67-
Dec 13, 202434.4434.9734.1534.9732.98-
Dec 12, 202434.4034.7434.4034.5432.57-
Dec 11, 202434.0134.6334.0134.6332.66-
Dec 10, 202434.9935.3934.1634.1632.21142
Dec 9, 202435.4735.7035.4735.7033.67683
Dec 6, 2024 0.27 Dividend
Dec 6, 202435.9035.9035.9035.9033.85-
Dec 5, 202436.1636.1636.0636.0633.75-
Dec 4, 202436.4636.4636.2336.2333.9113
Dec 3, 202436.5636.5636.4936.4934.16-
Dec 2, 202436.8637.2736.7636.8434.481,000
Nov 29, 202436.7736.7736.7736.7734.42-
Nov 28, 202436.9136.9136.8536.8534.49-
Nov 27, 202436.8536.8536.6936.8134.46-
Nov 26, 202436.8736.9336.8736.9334.57-
Nov 25, 202436.9236.9236.8636.8634.5040
Nov 22, 202436.3536.9736.3536.9734.61-
Nov 21, 202435.6036.4135.6036.4134.08-
Nov 20, 202435.3135.7235.3135.7233.44-
Nov 19, 202435.3835.3835.3835.3833.12-
Nov 18, 202435.4235.4235.4235.4233.16-
Nov 15, 202435.1035.5735.1035.5733.30-
Nov 14, 202435.3135.4235.2835.4233.16-
Nov 13, 202435.0035.5535.0035.5033.23-
Nov 12, 202434.6235.1434.6235.1432.89-
Nov 11, 202434.2434.9434.2434.8632.6321
Nov 8, 202433.5534.2833.5534.2832.09-
Nov 7, 202434.0434.0433.7133.7131.56-
Nov 6, 202433.1834.0733.1834.0731.89-
Nov 5, 202431.7431.9831.7131.9829.94-
Nov 4, 202431.5731.8431.5731.8229.79-
Nov 1, 202432.0132.1031.9031.9029.86-
Oct 31, 202432.2632.5632.1432.1430.09-
Oct 30, 202432.3032.5332.2532.5330.45-
Oct 29, 202432.5232.6431.6531.6529.63225
Oct 28, 202431.8432.5831.7732.5830.50-
Oct 25, 202432.0632.0631.8231.8229.79-
Oct 24, 202432.9532.9531.9832.0429.99100
Oct 23, 202432.8633.1832.8633.1831.06-
Oct 22, 202433.0433.0632.7933.0630.95-
Oct 21, 202433.3433.3433.2133.2131.09110
Oct 18, 202433.4233.4233.3633.3631.23-
Oct 17, 202433.1333.6233.1333.5931.44-
Oct 16, 202432.7933.2932.7933.2931.16-
Oct 15, 202432.5932.9832.5932.9830.87-
Oct 14, 202432.2432.2432.2432.2430.18-
Oct 11, 202432.0532.5131.9932.2630.20-
Oct 10, 202431.9432.1431.9432.0429.99-
Oct 9, 202431.6032.2431.6032.0730.02-
Oct 8, 202431.5131.8031.5131.8029.77-
Oct 7, 202432.5132.5131.5331.5329.51-
Oct 4, 202431.9032.5431.9032.4930.41-
Oct 3, 202431.8331.9731.8331.9029.86-
Oct 2, 202431.8232.0431.8232.0429.99-
Oct 1, 202431.5132.0131.4132.0129.96-
Sep 30, 202431.5131.6731.4131.6729.65-
Sep 27, 202431.6231.6531.6231.6529.63-
Sep 26, 202431.6231.6931.5531.5529.53620
Sep 25, 202431.2131.6731.2131.6729.65-
Sep 24, 202431.9131.9131.4131.4129.40-
Sep 23, 202431.5431.9931.5431.9929.94-
Sep 20, 202431.7031.7031.3431.3429.34-
Sep 19, 202431.9331.9331.7831.7829.75-
Sep 18, 202431.7131.9731.7131.9529.91-
Sep 17, 202431.7131.7931.7131.7429.71-
Sep 16, 202431.4231.8031.3931.8029.77-
Sep 13, 202431.0131.5331.0131.4629.45-
Sep 12, 202431.0631.1331.0631.1229.13-
Sep 11, 202431.3731.3731.1031.1029.11-
Sep 10, 202431.4931.7931.4331.5829.56-
Sep 9, 202431.4931.7931.4331.7929.76-
Sep 6, 2024 0.27 Dividend
Sep 6, 202431.6731.6731.5531.5829.56-
Sep 5, 202432.2332.2331.8931.8929.60-
Sep 4, 202432.1132.1732.1132.1729.86-
Sep 3, 202432.2532.2532.2432.2429.93-
Sep 2, 202432.3032.3032.2032.2429.93-
Aug 30, 202432.0832.0832.0832.0829.78-
Aug 29, 202431.6932.2831.6932.0829.78320
Aug 28, 202431.4131.7431.3331.7329.45-
Aug 27, 202431.3431.4031.3031.4029.15-
Aug 26, 202431.3631.6931.3631.5329.27-
Aug 23, 202431.2031.3431.2031.3429.09-
Aug 22, 202431.0531.2531.0531.2529.01-
Aug 21, 202431.0331.1331.0331.0928.86-
Aug 20, 202431.3231.3231.3231.3229.07-
Aug 19, 202431.2831.5931.2831.3929.14300
Aug 16, 202431.3331.3331.3331.3329.08-
Aug 15, 202431.0131.4731.0131.4629.20-
Aug 14, 202430.6031.0230.6031.0028.78-
Aug 13, 202430.7230.7230.5730.5728.38-
Aug 12, 202430.8430.8430.8430.8428.63-
Aug 9, 202430.9230.9830.9230.9628.74-
Aug 8, 202430.4530.4530.4530.4528.27-
Aug 7, 202430.7430.9630.6130.6128.42-
Aug 6, 202430.6530.8130.6530.8128.60-
Aug 5, 202431.4931.4930.0230.0227.87100
Aug 2, 202431.6931.6931.2431.2429.00-
Aug 1, 202431.9131.9131.8031.8029.52-
Jul 31, 202431.7232.1231.6032.1229.82-
Jul 30, 202431.2131.9231.2031.9229.63-
Jul 29, 202430.9231.1330.9231.1328.90-
Jul 26, 202430.0030.7530.0030.7528.55-
Jul 25, 202429.4530.1129.4030.1127.95-
Jul 24, 202429.5929.6029.5929.6027.48-
Jul 23, 202429.2629.7829.2629.7327.60-
Jul 22, 202429.2629.4529.2629.4527.34-
Jul 19, 202429.5029.5029.5029.5027.38-
Jul 18, 202429.5029.5029.3829.3827.27-
Jul 17, 202429.2629.5329.0829.5327.41-
Jul 16, 202428.8629.4728.8329.4427.33150
Jul 15, 202428.6429.0228.6429.0226.94-
Jul 12, 202428.5228.7628.4828.6926.63-
Jul 11, 202427.9428.6227.9328.5826.53-
Jul 10, 202427.5927.9727.5927.9725.96-
Jul 9, 202427.7027.7027.7027.7025.71-
Jul 8, 202427.4627.7427.4627.7425.75500
Jul 5, 202428.0928.0927.9927.9925.98-
Jul 4, 202428.0928.0928.0928.0926.08-
Jul 3, 202428.3928.3928.3328.3326.30-
Jul 2, 202428.2828.2828.2828.2826.25-
Jul 1, 202428.6228.6228.3428.3426.31-
Jun 28, 202428.6728.9128.6328.9026.83-
Jun 27, 202428.4228.5928.3928.5926.54-
Jun 26, 202428.6028.6428.5828.5826.53-
Jun 25, 202428.8928.8928.8828.8826.81-
Jun 24, 202428.6028.8628.6028.6326.5813
Jun 21, 202428.4128.7128.4128.6926.63-
Jun 20, 202427.9728.5227.9728.5126.47-
Jun 19, 202428.0328.0327.9627.9625.96-
Jun 18, 202427.8428.2427.8428.2426.22300
Jun 17, 202427.5827.7627.5127.7625.77400
Jun 14, 202427.7027.7027.7027.7025.71-
Jun 13, 202427.6327.7427.5827.7425.75-
Jun 12, 202428.0228.0228.0228.0226.01-
Jun 11, 202428.2028.2028.0328.0326.02-
Jun 10, 202428.4328.4328.3828.3826.35-
Jun 7, 202428.0428.4328.0228.4326.39-
Jun 6, 202428.1828.1828.0328.1326.11-
Jun 5, 202428.4928.4928.4428.4726.43-
Jun 4, 2024 0.27 Dividend
Jun 4, 202428.5128.6128.5128.6126.56-
Jun 3, 202429.2229.2228.7228.7426.43369
May 31, 202428.9128.9928.8128.9926.66-
May 30, 202428.4428.4428.4428.4426.16-
May 29, 202428.6628.7128.5728.7126.4110
May 28, 202428.7528.8428.6528.6526.35-
May 27, 202428.8028.8828.7928.8226.51-
May 24, 202428.8328.9928.8028.9526.63-
May 23, 202429.3229.3228.8828.8826.56-
May 22, 202429.2029.3429.1929.3426.99-
May 21, 202429.0829.3429.0829.3326.98-
May 20, 202429.4729.4729.4729.4727.10-
May 17, 202429.2529.5729.2529.5727.20-
May 16, 202428.7628.7628.6928.7026.40-
May 15, 202428.9128.9828.8028.8126.50145
May 14, 202428.7228.8328.7228.8326.52-
May 13, 202429.0429.3229.0129.0126.68490
May 10, 202428.9129.1628.9129.1626.8215
May 9, 202428.8128.9728.8128.9726.644
May 8, 202428.8028.9528.8028.8426.53-
May 7, 202428.5428.5428.5428.5426.25-
May 6, 202428.3528.6128.3528.6126.31-
May 3, 202428.5828.5928.1628.3726.09-
May 2, 202428.1028.3028.1028.3026.03-
Apr 30, 202427.6927.9427.6327.9425.70-
Apr 29, 202428.0328.0527.7027.7025.48-
Apr 26, 202427.9027.9027.8627.8625.62-
Apr 25, 202428.1028.1328.1028.1325.87-
Apr 24, 202428.2328.2928.2028.2025.94-
Apr 23, 202428.2328.4128.2028.2726.00-
Apr 22, 202427.8527.8527.8527.8525.61-
Apr 19, 202427.1727.9327.1327.9325.69-
Apr 18, 202426.7627.2926.7327.2825.09-
Apr 17, 202427.1727.2226.9726.9724.81-
Apr 16, 202427.0727.3427.0727.3425.15-
Apr 15, 202427.5027.6327.1927.1925.01-
Apr 12, 202427.4927.4927.4927.4925.28-
Apr 11, 202427.4327.7927.4327.7925.56-
Apr 10, 202427.6227.6227.5327.5325.32-
Apr 9, 202428.1728.1728.0928.0925.84-
Apr 8, 202428.3928.4228.3928.4226.14-
Apr 5, 202428.2028.2028.2028.2025.94-
Apr 4, 202428.4228.4228.4228.4226.14-
Apr 3, 202428.4128.4128.3428.3426.07-
Apr 2, 202428.5528.5528.5528.5526.26-
Mar 28, 202428.0928.4628.0928.4626.18-
Mar 27, 202427.6327.6327.6327.6325.41-
Mar 26, 202427.4827.4827.4827.4825.27-
Mar 25, 202427.2927.2927.1627.1624.98-
Mar 22, 202427.5027.5627.4227.4225.22-
Mar 21, 202427.2927.4627.2927.4625.26-
Mar 20, 202426.9927.2726.9927.2725.08-
Mar 19, 202426.6727.0626.6727.0624.89-
Mar 18, 202426.7926.8626.7426.7424.59-
Mar 15, 202426.6426.6826.6426.6824.54-
Mar 14, 202426.7226.7226.7226.7224.58-
Mar 13, 202426.5926.7026.5826.6024.46-
Mar 12, 202426.6226.7026.6126.6124.47-
Mar 11, 202426.3026.5726.2526.5724.44391
Mar 8, 2024 0.27 Dividend
Mar 8, 202426.5926.5926.4426.5824.45-
Mar 7, 202426.7026.9826.7026.8124.41-
Mar 6, 202426.5526.8026.5426.7124.32-
Mar 5, 202426.7326.8326.6726.6724.29-
Mar 4, 202426.7127.1026.7126.9024.50-
Mar 1, 202426.7127.1826.7127.1824.75-
Feb 29, 202426.6526.6526.6526.6524.27-
Feb 28, 202426.6226.9026.6226.9024.50100
Feb 27, 202426.5226.5326.5226.5224.15-
Feb 26, 202426.3926.4226.2826.4224.06100
Feb 23, 202426.3726.5026.3326.5024.13-
Feb 22, 202426.2026.2026.0126.0923.762,060
Feb 21, 202426.0026.0025.9725.9823.66-
Feb 20, 202426.1226.2926.0626.1423.80-
Feb 19, 202426.2326.2326.1426.1623.82-
Feb 16, 202426.8426.8426.3726.3724.01-
Feb 15, 202426.7226.7226.7226.7224.33-
Feb 14, 202426.5526.5526.5526.5524.18-
Feb 13, 202426.5126.5126.5126.5124.14-
Feb 12, 202425.7025.7025.7025.7023.40440
Feb 9, 202425.4425.6525.4425.6523.36-
Feb 8, 202425.3725.5025.2825.5023.22-
Feb 7, 202425.5625.6025.3825.6023.31-
Feb 6, 202425.4525.4525.4525.4523.18-
Feb 5, 202425.5625.6225.5425.5423.26-
Feb 2, 202425.3325.6225.2825.6223.33-
Feb 1, 202425.8625.8625.7425.7423.44-
Jan 31, 202425.9926.0025.9525.9823.66-