UK markets open in 2 hours 29 minutes

Exor N.V. (0RKY.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
64.00+0.24 (+0.38%)
At close: 05:39PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024101.53101.10100.10100.35100.354,712
05 Jun 2024100.20100.8099.8099.8999.895,040
04 Jun 2024100.40100.2099.1099.6299.6211,390
03 Jun 2024104.40104.5099.5599.8799.8713,748
31 May 2024103.55104.20102.60102.90102.9024,748
30 May 2024103.65104.00103.00103.50103.505,324
30 May 20240.46 Dividend
29 May 2024104.68105.00103.10103.92103.464,304
28 May 2024105.45106.00104.10104.80104.346,490
24 May 2024106.30105.80104.50104.45103.99144,223
23 May 2024109.05106.30104.80105.45104.989,111
22 May 2024104.30105.40103.40104.88104.42204,061
21 May 2024104.50105.00103.40104.01103.5528,786
20 May 2024103.53104.60103.40104.03103.577,421
17 May 2024102.00103.80102.50103.17102.717,796
16 May 2024103.65104.80102.70103.02102.5710,123
15 May 2024104.50105.10103.60103.90103.4496,700
14 May 2024103.75104.50103.20103.82103.36224,206
13 May 2024102.68103.80102.50103.70103.24181,648
10 May 2024102.00103.10102.10102.73102.278,925
09 May 2024102.50103.30102.40102.90102.4438,959
08 May 2024102.20102.70101.00102.70102.2528,971
07 May 2024103.53104.60100.50102.10101.6515,807
03 May 2024103.38103.50102.50102.90102.449,246
02 May 2024104.00103.30100.90102.70102.256,564
01 May 2024102.70102.70102.70102.70102.254,876
30 Apr 2024105.65106.00102.00102.90102.44112,512
29 Apr 2024102.20106.00102.70105.12104.6520,421
26 Apr 2024101.53101.70100.30100.86100.4235,136
25 Apr 2024101.28102.00100.00100.67100.22101,542
24 Apr 2024102.57102.70100.90101.50101.0527,876
23 Apr 2024101.38102.50101.10102.10101.65115,692
22 Apr 2024103.53101.70100.00100.64100.1970,198
19 Apr 2024101.53101.3099.50100.62100.1833,098
18 Apr 2024100.68102.60101.20101.85101.3952,015
17 Apr 202499.85103.30100.40100.4099.9664,102
16 Apr 2024102.00101.0498.60100.3199.8746,689
15 Apr 2024100.50102.00100.00100.85100.4022,774
12 Apr 2024100.00101.80100.00100.0899.6443,162
11 Apr 202495.2099.8598.3099.0498.60187,407
10 Apr 202499.38100.4098.4599.5899.1470,914
09 Apr 202499.1899.9098.7598.9098.4650,734
08 Apr 2024100.78100.8099.99100.0299.5877,838
05 Apr 202498.22100.6198.85100.2299.78151,888
04 Apr 2024100.30101.30100.20100.97100.5222,027
03 Apr 2024102.88101.6099.50100.3099.8556,805
02 Apr 2024103.38103.81101.00102.45102.00390,095
28 Mar 2024102.90103.25102.50102.71102.2662,669
27 Mar 2024102.00103.55102.82103.55103.1014,008
26 Mar 2024104.59104.25102.25102.99102.5421,207
25 Mar 2024103.83104.40103.25103.79103.33124,046
22 Mar 2024103.29103.90102.75103.70103.2424,887
21 Mar 2024104.14105.20103.00103.65103.1950,180
20 Mar 2024103.19103.85102.90103.41102.9619,121
19 Mar 2024101.24102.90101.85102.14101.6929,206
18 Mar 2024101.49102.05101.05101.53101.0826,444
15 Mar 2024101.81102.20101.54101.55101.1015,095
14 Mar 2024101.88102.55101.35102.25101.8018,068
13 Mar 2024101.81102.65101.80102.30101.8520,402
12 Mar 2024101.19102.15101.50101.85101.4039,207
11 Mar 2024101.81101.35100.75101.12100.6813,648
08 Mar 2024100.00101.55100.35101.25100.80537
07 Mar 202497.68100.4599.52100.1899.7420,975
06 Mar 2024100.10100.5099.74100.0399.59358,478
05 Mar 2024100.00100.5099.18100.1299.6716,616
04 Mar 2024101.49100.7099.80100.0499.6013,955
01 Mar 2024101.00100.7599.96100.53100.09264,440
29 Feb 2024100.10101.1099.7899.8399.39100,365
28 Feb 2024101.24101.30100.30101.00100.56153,553
27 Feb 202499.82101.05100.45100.94100.5017,718
26 Feb 2024101.00101.51100.90100.96100.52123,814
23 Feb 2024100.20101.10100.25101.00100.5518,053
22 Feb 202498.71100.2198.6699.6699.2262,840
21 Feb 202497.8398.2297.0897.4397.0017,663
20 Feb 202498.4898.6097.4097.5997.1632,378
19 Feb 202497.4998.6598.0098.3297.8841,525
16 Feb 202498.1199.0698.2498.5398.0923,776
15 Feb 202495.2997.9696.5897.5397.1039,655
14 Feb 202496.1096.3695.6696.1895.7637,293
13 Feb 202496.0096.5695.1695.5295.09110,651
12 Feb 202494.9096.1095.0095.9495.51118,033
09 Feb 202494.6395.2894.3494.9094.4824,394
08 Feb 202493.8394.7493.0094.4093.9893,531
07 Feb 202492.1094.6693.4094.1493.729,258
06 Feb 202493.7093.1892.5692.8092.399,899
05 Feb 202492.6993.3692.1492.4892.0737,657
02 Feb 202491.8193.9092.2693.5193.1035,404
01 Feb 202490.9091.9889.2891.8691.4529,913
31 Jan 202488.0090.3288.4490.1389.7343,635
30 Jan 202487.7087.9686.3286.5086.1227,710
29 Jan 202487.8187.2486.1386.2685.8842,253
26 Jan 202486.0086.9086.0286.6786.2922,508
25 Jan 202486.7186.9485.7686.2985.9126,931
24 Jan 202486.7387.6286.8687.2286.8419,896
23 Jan 202488.9289.2486.9887.9487.5532,902
22 Jan 202489.9790.2089.1789.4889.0918,805
19 Jan 202489.7689.5888.9289.0788.6719,431
18 Jan 202488.9089.3888.5288.8688.4727,367
17 Jan 202490.0088.3287.3287.5787.1833,145
16 Jan 202489.4189.1087.3888.2987.90102,790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...