Exor N.V. (EXO.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 04:03PM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 99.95 | 100.00 | 98.30 | 98.40 | 98.40 | 63,785 |
| 26 Jun 2024 | 99.60 | 99.95 | 99.00 | 99.70 | 99.70 | 151,849 |
| 25 Jun 2024 | 98.95 | 100.00 | 98.65 | 99.25 | 99.25 | 164,592 |
| 24 Jun 2024 | 97.10 | 99.60 | 97.10 | 99.35 | 99.35 | 119,905 |
| 21 Jun 2024 | 98.25 | 98.50 | 97.15 | 97.25 | 97.25 | 283,581 |
| 20 Jun 2024 | 97.25 | 98.40 | 97.05 | 98.40 | 98.40 | 164,051 |
| 19 Jun 2024 | 97.40 | 97.60 | 96.80 | 96.80 | 96.80 | 152,269 |
| 18 Jun 2024 | 97.35 | 98.10 | 97.30 | 97.55 | 97.55 | 159,723 |
| 17 Jun 2024 | 96.85 | 97.55 | 96.25 | 97.10 | 97.10 | 98,343 |
| 14 Jun 2024 | 98.00 | 98.00 | 96.35 | 96.85 | 96.85 | 122,513 |
| 13 Jun 2024 | 100.50 | 100.50 | 98.25 | 98.40 | 98.40 | 139,164 |
| 12 Jun 2024 | 99.00 | 100.80 | 98.55 | 100.60 | 100.60 | 170,659 |
| 11 Jun 2024 | 99.90 | 99.90 | 98.40 | 99.00 | 99.00 | 111,423 |
| 10 Jun 2024 | 99.00 | 100.10 | 98.40 | 100.00 | 100.00 | 141,341 |
| 07 Jun 2024 | 100.50 | 100.60 | 99.55 | 99.80 | 99.80 | 139,910 |
| 06 Jun 2024 | 100.90 | 101.00 | 99.90 | 100.70 | 100.70 | 132,669 |
| 05 Jun 2024 | 100.30 | 100.70 | 99.85 | 100.70 | 100.70 | 145,402 |
| 04 Jun 2024 | 99.60 | 100.20 | 99.05 | 99.65 | 99.65 | 159,871 |
| 03 Jun 2024 | 104.40 | 104.50 | 99.40 | 99.55 | 99.55 | 208,557 |
| 31 May 2024 | 103.30 | 103.60 | 102.60 | 102.90 | 102.90 | 874,307 |
| 30 May 2024 | 103.30 | 103.80 | 103.00 | 103.50 | 103.50 | 98,533 |
| 30 May 2024 | 0.46 Dividend | |||||
| 29 May 2024 | 104.70 | 104.90 | 103.00 | 103.60 | 103.14 | 136,231 |
| 28 May 2024 | 105.80 | 106.00 | 104.10 | 104.80 | 104.33 | 103,067 |
| 27 May 2024 | 105.20 | 105.40 | 104.20 | 105.40 | 104.93 | 58,933 |
| 24 May 2024 | 104.80 | 105.50 | 104.40 | 105.10 | 104.63 | 110,599 |
| 23 May 2024 | 105.60 | 106.30 | 104.60 | 105.10 | 104.63 | 168,243 |
| 22 May 2024 | 104.60 | 105.70 | 104.10 | 105.10 | 104.63 | 176,718 |
| 21 May 2024 | 104.20 | 104.20 | 103.30 | 104.10 | 103.64 | 100,899 |
| 20 May 2024 | 103.90 | 104.30 | 103.40 | 104.30 | 103.84 | 67,087 |
| 17 May 2024 | 102.70 | 103.80 | 102.50 | 103.80 | 103.34 | 132,951 |
| 16 May 2024 | 103.90 | 103.90 | 102.80 | 102.80 | 102.34 | 136,802 |
| 15 May 2024 | 104.80 | 105.10 | 103.50 | 104.10 | 103.64 | 116,003 |
| 14 May 2024 | 103.80 | 104.50 | 103.20 | 104.50 | 104.04 | 145,085 |
| 13 May 2024 | 102.50 | 103.80 | 102.30 | 103.60 | 103.14 | 128,391 |
| 10 May 2024 | 102.50 | 103.20 | 102.10 | 102.40 | 101.95 | 184,049 |
| 09 May 2024 | 102.40 | 103.30 | 102.30 | 102.40 | 101.95 | 176,810 |
| 08 May 2024 | 102.50 | 102.70 | 100.90 | 102.70 | 102.24 | 203,447 |
| 07 May 2024 | 104.00 | 104.00 | 100.40 | 102.10 | 101.65 | 224,207 |
| 06 May 2024 | 104.00 | 104.00 | 103.10 | 103.40 | 102.94 | 80,730 |
| 03 May 2024 | 103.00 | 103.60 | 102.40 | 103.60 | 103.14 | 133,451 |
| 02 May 2024 | 102.80 | 103.20 | 100.70 | 102.60 | 102.14 | 202,272 |
| 30 Apr 2024 | 105.10 | 105.30 | 102.00 | 102.70 | 102.24 | 324,142 |
| 29 Apr 2024 | 102.70 | 106.00 | 102.70 | 105.10 | 104.63 | 295,006 |
| 26 Apr 2024 | 101.10 | 101.80 | 100.30 | 101.10 | 100.65 | 120,477 |
| 25 Apr 2024 | 101.30 | 101.90 | 99.95 | 100.10 | 99.66 | 154,153 |
| 24 Apr 2024 | 102.40 | 102.70 | 101.00 | 101.20 | 100.75 | 136,736 |
| 23 Apr 2024 | 101.20 | 102.60 | 101.10 | 102.10 | 101.65 | 118,178 |
| 22 Apr 2024 | 101.30 | 101.70 | 99.90 | 100.70 | 100.25 | 143,756 |
| 19 Apr 2024 | 101.00 | 101.40 | 99.05 | 100.70 | 100.25 | 250,251 |
| 18 Apr 2024 | 101.50 | 102.60 | 101.10 | 101.50 | 101.05 | 226,963 |
| 17 Apr 2024 | 100.80 | 103.30 | 100.40 | 100.80 | 100.35 | 223,289 |
| 16 Apr 2024 | 99.50 | 101.20 | 98.50 | 100.70 | 100.25 | 144,034 |
| 15 Apr 2024 | 100.50 | 102.00 | 99.90 | 101.00 | 100.55 | 162,814 |
| 12 Apr 2024 | 100.10 | 101.90 | 99.85 | 100.50 | 100.05 | 196,382 |
| 11 Apr 2024 | 98.85 | 99.90 | 98.25 | 99.40 | 98.96 | 131,588 |
| 10 Apr 2024 | 98.90 | 100.20 | 98.30 | 99.20 | 98.76 | 99,068 |
| 09 Apr 2024 | 99.25 | 99.50 | 98.65 | 98.80 | 98.36 | 155,886 |
| 08 Apr 2024 | 100.70 | 100.80 | 99.90 | 100.00 | 99.56 | 78,100 |
| 05 Apr 2024 | 99.75 | 100.60 | 98.85 | 100.60 | 100.15 | 146,050 |
| 04 Apr 2024 | 100.20 | 101.30 | 100.00 | 101.10 | 100.65 | 141,697 |
| 03 Apr 2024 | 101.60 | 101.60 | 99.50 | 100.00 | 99.56 | 124,589 |
| 02 Apr 2024 | 103.20 | 103.80 | 101.10 | 101.60 | 101.15 | 141,024 |
| 28 Mar 2024 | 103.00 | 103.20 | 102.45 | 103.05 | 102.59 | 154,591 |
| 27 Mar 2024 | 102.80 | 103.60 | 102.80 | 103.05 | 102.59 | 71,160 |
| 26 Mar 2024 | 104.20 | 104.45 | 102.25 | 102.85 | 102.39 | 131,534 |
| 25 Mar 2024 | 103.70 | 104.45 | 103.15 | 104.15 | 103.69 | 82,706 |
| 22 Mar 2024 | 103.40 | 103.95 | 102.80 | 103.60 | 103.14 | 74,519 |
| 21 Mar 2024 | 104.95 | 105.15 | 102.95 | 103.70 | 103.24 | 93,069 |
| 20 Mar 2024 | 103.05 | 103.80 | 102.55 | 103.40 | 102.94 | 82,969 |
| 19 Mar 2024 | 101.65 | 103.10 | 101.65 | 102.90 | 102.44 | 143,058 |
| 18 Mar 2024 | 101.65 | 102.10 | 101.05 | 101.95 | 101.50 | 90,411 |
| 15 Mar 2024 | 101.80 | 102.20 | 101.55 | 101.55 | 101.10 | 440,277 |
| 14 Mar 2024 | 102.05 | 102.50 | 101.35 | 101.75 | 101.30 | 125,228 |
| 13 Mar 2024 | 102.10 | 102.65 | 101.65 | 101.90 | 101.45 | 127,928 |
| 12 Mar 2024 | 101.65 | 102.20 | 101.10 | 101.95 | 101.50 | 110,171 |
| 11 Mar 2024 | 100.95 | 101.35 | 100.50 | 101.20 | 100.75 | 101,489 |
| 08 Mar 2024 | 100.40 | 101.70 | 100.20 | 101.40 | 100.95 | 70,763 |
| 07 Mar 2024 | 99.58 | 100.50 | 99.44 | 100.30 | 99.85 | 93,138 |
| 06 Mar 2024 | 100.10 | 100.45 | 99.72 | 100.00 | 99.56 | 104,951 |
| 05 Mar 2024 | 99.94 | 100.50 | 99.14 | 100.50 | 100.05 | 124,340 |
| 04 Mar 2024 | 100.70 | 100.70 | 99.60 | 100.20 | 99.76 | 82,879 |
| 01 Mar 2024 | 100.15 | 100.80 | 99.94 | 100.70 | 100.25 | 86,305 |
| 29 Feb 2024 | 100.65 | 101.10 | 99.80 | 99.80 | 99.36 | 426,753 |
| 28 Feb 2024 | 101.05 | 101.30 | 100.20 | 101.05 | 100.60 | 87,749 |
| 27 Feb 2024 | 100.55 | 101.15 | 100.40 | 100.65 | 100.20 | 108,071 |
| 26 Feb 2024 | 101.10 | 101.75 | 100.80 | 100.90 | 100.45 | 88,493 |
| 23 Feb 2024 | 100.25 | 101.10 | 100.15 | 101.10 | 100.65 | 86,797 |
| 22 Feb 2024 | 98.66 | 100.20 | 98.66 | 100.20 | 99.76 | 150,527 |
| 21 Feb 2024 | 97.78 | 98.22 | 97.00 | 98.22 | 97.78 | 118,274 |
| 20 Feb 2024 | 98.68 | 98.68 | 97.36 | 97.52 | 97.09 | 127,196 |
| 19 Feb 2024 | 98.00 | 98.66 | 97.86 | 98.64 | 98.20 | 71,078 |
| 16 Feb 2024 | 98.00 | 99.08 | 97.98 | 98.36 | 97.92 | 152,001 |
| 15 Feb 2024 | 96.36 | 97.98 | 96.36 | 97.68 | 97.25 | 166,340 |
| 14 Feb 2024 | 95.58 | 96.40 | 95.46 | 96.18 | 95.75 | 92,131 |
| 13 Feb 2024 | 96.56 | 96.88 | 95.12 | 95.56 | 95.14 | 115,426 |
| 12 Feb 2024 | 95.00 | 96.18 | 95.00 | 95.94 | 95.51 | 146,332 |
| 09 Feb 2024 | 94.62 | 95.38 | 94.20 | 95.00 | 94.58 | 108,839 |
| 08 Feb 2024 | 93.00 | 94.76 | 93.00 | 94.36 | 93.94 | 104,280 |
| 07 Feb 2024 | 93.06 | 94.72 | 93.00 | 94.14 | 93.72 | 154,576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.