UK markets close in 7 hours 50 minutes

Iveco Group N.V. (0AB5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
5.37+0.04 (+0.69%)
As of 03:40PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202414.0814.1013.9414.0914.09230,244
26 Mar 202413.9814.2013.8814.0414.04366,041
25 Mar 202413.8813.9913.6513.9213.92317,184
22 Mar 202413.8213.9813.7613.8413.84191,211
21 Mar 202413.6513.8413.6313.8213.82201,781
20 Mar 202413.5113.6813.2713.6413.64127,709
19 Mar 202413.1713.4913.0513.4713.47252,840
18 Mar 202413.3613.4012.8413.0813.08420,267
15 Mar 202413.5014.0213.4313.8913.89589,344
14 Mar 202412.2013.7012.1812.5812.58962,923
13 Mar 202412.2812.3612.0912.1512.15190,208
12 Mar 202412.3412.4511.9712.2412.24235,444
11 Mar 202412.1612.6512.0912.4012.40236,835
08 Mar 202412.2012.6612.1812.2512.25407,095
07 Mar 202412.0912.1811.9511.9911.99136,605
06 Mar 202412.0012.2111.9512.1412.14229,866
05 Mar 202411.8512.1911.7912.0012.00300,891
04 Mar 202411.9012.0411.7811.9411.94148,115
01 Mar 202411.5111.9711.5111.9711.97470,203
29 Feb 202411.7411.8511.3611.3811.38413,086
28 Feb 202411.5711.7111.5211.5911.59231,932
27 Feb 202411.6011.6511.4911.6311.63448,825
26 Feb 202411.1011.6511.1011.6411.64511,143
23 Feb 202411.0211.2611.0211.1011.10180,573
22 Feb 202411.1811.3211.0111.0311.03465,375
21 Feb 202411.0011.1310.9010.9510.95654,846
20 Feb 202410.8910.9110.5310.5310.53329,060
19 Feb 202411.1011.1810.9110.9810.98208,489
16 Feb 202411.1911.2111.0611.1911.19195,028
15 Feb 202411.1011.1811.0011.0911.092,117,137
14 Feb 202410.8511.1410.7310.9810.98292,827
13 Feb 202410.8610.9310.7610.8410.841,038,239
12 Feb 202410.5010.8510.3310.8110.81762,871
09 Feb 202410.5910.8010.3410.6010.601,338,393
08 Feb 20249.959.969.819.959.95188,006
07 Feb 20249.8710.079.799.939.93191,284
06 Feb 20249.829.979.759.839.83157,124
05 Feb 202410.0810.159.829.829.82273,172
02 Feb 202410.0210.219.9910.1410.14327,938
01 Feb 20249.8510.099.679.989.98348,982
31 Jan 20249.8510.159.789.949.94547,441
30 Jan 20249.789.929.769.859.85341,027
29 Jan 20249.579.789.559.769.76469,128
26 Jan 20249.489.689.339.619.61400,645
25 Jan 20249.489.669.419.529.52280,097
24 Jan 2024------
23 Jan 2024------
22 Jan 20249.049.149.019.069.06237,863
19 Jan 20249.169.168.968.988.98511,604
18 Jan 20249.249.249.089.139.13365,299
17 Jan 20249.409.419.159.259.25489,201
16 Jan 20249.439.599.339.459.45555,530
15 Jan 20249.609.799.449.629.621,378,046
12 Jan 20249.249.499.249.449.44641,936
11 Jan 20248.769.408.749.219.211,444,336
10 Jan 20248.558.768.538.748.74294,939
09 Jan 20248.458.538.348.468.46307,397
08 Jan 20248.278.478.178.438.43362,319
05 Jan 20248.138.348.138.298.29802,816
04 Jan 20248.028.197.988.188.18591,824
03 Jan 20248.088.137.978.028.02276,838
02 Jan 20248.248.298.068.118.11341,113
29 Dec 20238.178.248.148.188.18291,325
28 Dec 20238.068.168.068.128.12239,910
27 Dec 20238.008.147.998.068.06301,213
22 Dec 20238.018.047.967.997.99159,507
21 Dec 20237.968.077.888.018.01270,469
20 Dec 20237.998.057.968.058.05410,500
19 Dec 20237.917.997.877.957.95252,047
18 Dec 20237.937.987.817.887.8899,900
15 Dec 20237.848.027.817.917.91225,740
14 Dec 20237.807.917.747.827.82309,255
13 Dec 20237.857.877.707.727.72273,257
12 Dec 20237.897.957.837.887.88160,640
11 Dec 20237.967.987.897.907.90324,160
08 Dec 20237.878.037.828.028.02219,547
07 Dec 20237.927.997.867.887.88314,499
06 Dec 20237.837.997.757.967.96313,447
05 Dec 20237.567.817.547.787.78341,798
04 Dec 20237.627.657.587.617.61138,136
01 Dec 20237.467.627.457.597.59209,404
30 Nov 20237.447.517.377.467.46246,014
29 Nov 20237.357.477.347.437.43271,228
28 Nov 20237.237.407.237.387.38352,621
27 Nov 20237.297.327.197.207.2094,138
24 Nov 20237.277.307.187.297.29181,235
23 Nov 20237.187.277.147.237.231,090,193
22 Nov 20237.217.267.127.157.15172,118
21 Nov 20237.367.417.167.167.16239,246
20 Nov 20237.337.387.247.357.35160,346
17 Nov 20237.247.357.247.287.28157,761
16 Nov 20237.397.407.257.257.25283,087
15 Nov 20237.197.407.187.367.36365,778
14 Nov 20237.097.187.037.177.17166,170
13 Nov 20237.087.137.047.077.07256,404
10 Nov 20237.147.176.987.037.03388,065
09 Nov 20237.177.217.097.177.17253,640
08 Nov 20236.937.216.887.167.16439,906
07 Nov 20236.967.066.916.996.99357,310
06 Nov 20237.187.266.977.027.02672,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...