EXO.MI - Exor N.V.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201969.4869.5868.5269.2269.22220,015
05 Dec 201969.1869.6268.8068.8068.80231,891
04 Dec 201968.4669.9868.4669.7069.70352,674
03 Dec 201968.8669.2667.8068.6468.64426,294
02 Dec 201970.0071.1268.0468.0668.06454,591
29 Nov 201969.6070.1469.2069.4469.44211,584
28 Nov 201970.1470.1469.3669.6269.6297,961
27 Nov 201970.0070.3869.5270.1670.16318,208
26 Nov 201970.0870.2869.6669.6669.66655,492
25 Nov 201969.9870.2469.6070.0870.08199,144
22 Nov 201968.9869.6268.6269.3069.30578,202
21 Nov 201969.8869.8868.4068.6268.62699,350
20 Nov 201970.6671.2870.3070.6070.60337,514
19 Nov 201971.0472.1070.8271.1471.14274,799
18 Nov 201972.2072.3870.5271.0471.04266,362
15 Nov 201971.9072.1671.3072.1672.16250,837
14 Nov 201971.3071.7470.8071.4071.40259,926
13 Nov 201972.4272.4271.0071.2871.28441,744
12 Nov 201971.4072.5271.1072.4872.48481,056
11 Nov 201970.5071.4470.2071.1871.18277,606
08 Nov 201970.5870.7269.6470.6470.64224,099
07 Nov 201970.7870.8470.0070.4070.40293,707
06 Nov 201970.6270.8069.4870.0670.06326,942
05 Nov 201971.5071.5070.5270.6070.60350,117
04 Nov 201970.0071.6469.9070.9670.96801,248
01 Nov 201968.7069.6668.3269.4669.46396,757
31 Oct 201968.1669.4667.7268.7268.721,550,338
30 Oct 201965.2666.3064.2465.0265.021,073,633
29 Oct 201962.7062.9462.0662.1662.16178,033
28 Oct 201961.9863.1461.9662.9462.94143,961
25 Oct 201961.9062.2061.4262.1462.1498,465
24 Oct 201961.4661.8861.0861.6661.66193,044
23 Oct 201962.0062.2261.1861.3661.36337,576
22 Oct 201962.5662.9462.0662.2662.26267,601
21 Oct 201961.6062.9861.5462.9662.96330,847
18 Oct 201962.7262.7261.3861.6061.60376,393
17 Oct 201962.2863.1661.4462.0262.02278,164
16 Oct 201961.9462.4061.5662.2262.22232,109
15 Oct 201961.2061.8260.9261.7661.76299,250
14 Oct 201961.0061.3060.4061.1461.14157,580
11 Oct 201960.1461.3259.5461.1661.16335,015
10 Oct 201958.8059.5458.2659.5259.52177,927
09 Oct 201958.0258.9457.7858.5458.54209,887
08 Oct 201958.9259.1457.8658.2458.24278,641
07 Oct 201958.3658.9657.9458.9258.92218,709
04 Oct 201958.1858.9857.9258.6258.62224,055
03 Oct 201958.2258.6057.6458.3458.34251,911
02 Oct 201960.1860.2858.3458.3458.34320,648
01 Oct 201962.0062.3060.4460.4460.44266,521
30 Sep 201961.6061.8061.0261.4861.48187,468
27 Sep 201961.2261.8461.0461.5261.52178,525
26 Sep 201960.2461.3060.2061.2061.20235,867
25 Sep 201960.2860.2858.5060.1660.16296,878
24 Sep 201961.3061.5860.3860.4060.40502,161
23 Sep 201962.9063.0260.7861.0461.04380,730
20 Sep 201963.7663.7662.9263.1463.14386,814
19 Sep 201963.2263.7062.9463.6063.60202,535
18 Sep 201962.5063.2662.3263.1263.12212,655
17 Sep 201963.4463.4862.1462.5662.56221,769
16 Sep 201963.1263.7862.3263.2663.26307,353
13 Sep 201963.6663.6663.2663.3263.32236,001
12 Sep 201963.7063.9462.8063.1263.12315,753
11 Sep 201964.5064.5062.8663.1663.16379,619
10 Sep 201964.8064.9663.6663.6663.66432,014
09 Sep 201964.9465.0664.6864.7664.76239,908
06 Sep 201963.9465.1063.9264.5264.52371,111
05 Sep 201962.8864.2062.5463.9463.94556,164
04 Sep 201962.3062.5261.7462.2662.26385,610
03 Sep 201961.9862.1461.2061.6261.62336,915
02 Sep 201961.2462.0461.2461.8461.84135,148
30 Aug 201960.8261.8460.6861.5061.50264,593
29 Aug 201959.4861.0859.4860.7060.70212,520
28 Aug 201960.3060.3059.4859.8659.86152,186
27 Aug 201959.3260.5458.9060.0860.08310,873
26 Aug 201958.8259.6458.3259.4659.46138,083
23 Aug 201960.3660.7458.8658.8858.88258,784
22 Aug 201960.4860.9860.0060.0860.08315,978
21 Aug 201958.5060.9858.5060.8060.80369,206
20 Aug 201958.1659.2058.1658.4258.42334,684
19 Aug 201957.7258.6657.6858.5658.56248,540
16 Aug 201958.0258.1656.9257.1657.16359,656
14 Aug 201959.4059.4257.5857.8657.86313,774
13 Aug 201958.3459.6257.7459.3859.38259,950
12 Aug 201959.0059.5058.4058.8258.82173,752
09 Aug 201959.0659.6058.6258.7258.72385,041
08 Aug 201959.3060.0459.0460.0460.04261,012
07 Aug 201960.3060.3658.5459.1659.16356,159
06 Aug 201959.9860.4659.3059.3259.32280,356
05 Aug 201960.9461.0259.6459.8859.88376,145
02 Aug 201962.3062.7461.2261.2461.24513,147
01 Aug 201962.6863.9262.6863.9263.92272,482
31 Jul 201962.3663.5061.9262.9662.96452,994
30 Jul 201963.6063.9461.7461.8861.88381,343
29 Jul 201963.9064.2663.5263.9663.96228,091
26 Jul 201963.7064.2863.6064.0064.00235,116
25 Jul 201965.0065.6063.3663.6863.68439,162
24 Jul 201963.8464.9663.3664.9064.90520,444
23 Jul 201962.6263.7662.6263.4063.40244,352
22 Jul 201962.0462.6861.9862.5062.50211,017
19 Jul 201963.3263.4262.0262.1662.16254,037
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more