UK markets closed

CNH Industrial N.V. (0QGU.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.68+0.12 (+1.00%)
At close: 05:39PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.6110.5610.5610.5210.527,147
25 Apr 202410.5110.5110.5110.5110.51-
24 Apr 202410.6910.6910.6910.6910.69-
23 Apr 202410.9411.0610.9710.9710.9716,365
22 Apr 202411.5911.1810.8210.8210.8262,081
19 Apr 202411.6911.6911.6911.6911.69-
18 Apr 202411.6811.7011.5811.7011.704,551
17 Apr 202411.8811.8811.8811.8811.88-
16 Apr 202411.8711.8811.8811.8811.882,265
15 Apr 202412.1112.1112.1112.1112.11-
12 Apr 202412.0912.1112.1112.1112.11482
11 Apr 202412.0612.1112.1112.1112.113,213
10 Apr 202411.9812.0212.0212.0212.02158,956
09 Apr 202411.6611.6311.6311.6311.638,176
08 Apr 202411.7311.7911.7911.7911.794,308
05 Apr 202411.8211.8411.8411.8411.8412,305
04 Apr 202411.9911.9911.9911.9911.99-
03 Apr 202411.8511.8511.8511.8511.857,831
02 Apr 202411.7311.7811.7811.7811.78903
28 Mar 202411.8611.8811.8811.8811.883,102
27 Mar 202411.8611.8611.8611.8611.86-
26 Mar 202411.5611.5611.5611.5611.56-
25 Mar 202411.7911.6511.6511.6511.652,580
22 Mar 202411.8011.8211.8211.8211.824,080
21 Mar 202411.6911.6911.6911.6911.69-
20 Mar 202411.4211.5111.5111.5111.5117,418
19 Mar 202411.3311.4111.3311.4111.4111,485
18 Mar 202411.3311.3311.3311.3311.33-
15 Mar 202411.3811.4111.4111.4111.4113,600
14 Mar 202411.1811.3811.3511.3511.3518,171
13 Mar 202411.0411.2511.2411.2411.248,235
12 Mar 202411.0211.0210.9911.0511.056,185
11 Mar 202410.7510.9310.7610.7710.7732,406
08 Mar 202410.8110.7010.6810.6810.687,371
07 Mar 202410.6810.6810.6810.6810.68750
06 Mar 202410.7310.7310.7310.7310.73-
05 Mar 202410.7010.7110.7110.7110.712,861
04 Mar 202411.0411.0611.0611.0611.065,171
01 Mar 202410.9811.0911.0211.0211.029,809
29 Feb 202411.0211.1011.1011.1011.10118,598
28 Feb 202411.0411.0111.0111.0111.013,961
27 Feb 202411.0411.0411.0411.0411.049,916
26 Feb 202411.0911.0911.0911.0911.09-
23 Feb 202411.0311.2311.2311.2311.238,347
22 Feb 202411.0511.0311.0311.0311.0315,321
21 Feb 202411.1811.1811.1811.1811.18-
20 Feb 202410.8610.8610.8610.8610.86-
19 Feb 202411.0311.0311.0311.0311.03500
16 Feb 202411.4711.5711.5711.3011.301,196
15 Feb 202411.5511.5511.5511.5511.558,156
14 Feb 202411.5311.5311.5311.5311.53-
13 Feb 202411.4211.3311.3311.3311.3323,169
12 Feb 202411.3511.3511.3511.3511.35-
09 Feb 202411.3011.3611.3611.3611.36131,137
08 Feb 202411.3611.3611.3611.3611.36-
07 Feb 202411.4911.4911.4911.4911.49-
06 Feb 202411.2111.6511.5711.5711.575,534
05 Feb 202411.2611.1911.1911.1911.19690
02 Feb 202411.1811.1811.1811.1811.18-
01 Feb 202411.2611.2611.2611.2611.26-
31 Jan 202411.0711.0711.0711.0711.07-
30 Jan 202411.2111.2111.2111.2111.21-
29 Jan 202410.9810.9710.9010.9710.971,693
26 Jan 202411.0811.0811.0811.0811.08-
25 Jan 202410.8810.9910.8110.9910.9920,866
24 Jan 202410.8811.9411.9411.9411.944,957
23 Jan 202410.7610.8110.7610.8110.815,633,882
22 Jan 202410.8310.8310.8310.8310.83-
19 Jan 202410.6010.5210.5210.5210.521,182
18 Jan 202410.5610.5610.5610.5610.56-
17 Jan 202410.6010.6010.6010.6010.60-
16 Jan 202410.1910.3010.3010.3010.303,389
15 Jan 202410.3710.3710.3710.3710.37351
12 Jan 202410.5811.6210.5310.6210.627,561
11 Jan 202410.6610.5910.5910.5910.592,075
10 Jan 202411.0010.8210.8210.8210.821,064,416
09 Jan 202411.0712.0512.0512.0512.0510,636,230
08 Jan 202411.1011.1011.1011.1011.10-
05 Jan 202410.7210.6810.6810.6810.6818,139
04 Jan 202410.8710.9210.8510.8910.8960,144
03 Jan 202411.0210.9710.8210.8510.854,413
02 Jan 202410.9211.1911.1911.1911.198,055,882
29 Dec 202310.8311.1510.8210.8510.851,389,962
28 Dec 202310.8910.9610.8510.9410.942,346,883
27 Dec 202310.8510.9110.7710.8610.86157,966
22 Dec 202310.7810.9110.6810.8510.85729,637
21 Dec 202310.8010.8510.6510.7410.742,532,114
20 Dec 202310.8210.8810.7510.8110.815,172,017
19 Dec 202310.6110.7810.4710.7110.711,700,258
18 Dec 202310.5210.5910.4010.4710.47689,621
15 Dec 202310.6511.6110.4910.4910.494,798,116
14 Dec 202310.4010.7510.3410.6410.647,105,688
13 Dec 202310.1810.2410.0510.0510.051,737,650
12 Dec 202310.2910.3110.1010.1710.17770,103
11 Dec 202310.2610.4810.2410.3110.31310,583
08 Dec 202310.1110.3310.0810.2310.23414,080
07 Dec 202310.1310.2310.1010.1710.178,793,506
06 Dec 202310.1610.4010.0610.2010.202,363,955
05 Dec 202310.0810.1310.0110.0710.07428,929
04 Dec 202310.1010.2410.0310.0910.09361,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...