EXOR NV (EYX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:15PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 102.70 | 103.00 | 102.30 | 102.80 | 102.80 | 20 |
| 09 May 2024 | 102.50 | 103.20 | 102.30 | 102.40 | 102.40 | - |
| 08 May 2024 | 102.40 | 102.80 | 101.30 | 102.80 | 102.80 | - |
| 07 May 2024 | 103.20 | 103.70 | 101.40 | 102.10 | 102.10 | - |
| 06 May 2024 | 103.60 | 103.80 | 103.10 | 103.40 | 103.40 | - |
| 03 May 2024 | 103.00 | 103.70 | 102.50 | 103.50 | 103.50 | - |
| 02 May 2024 | 102.50 | 103.00 | 101.60 | 103.00 | 103.00 | - |
| 30 Apr 2024 | 104.90 | 105.00 | 102.00 | 102.50 | 102.50 | - |
| 29 Apr 2024 | 102.50 | 105.90 | 102.50 | 104.70 | 104.70 | - |
| 26 Apr 2024 | 101.20 | 101.50 | 100.50 | 101.30 | 101.30 | - |
| 25 Apr 2024 | 101.10 | 101.80 | 100.00 | 100.40 | 100.40 | - |
| 24 Apr 2024 | 102.70 | 102.70 | 101.00 | 101.30 | 101.30 | - |
| 23 Apr 2024 | 101.20 | 102.40 | 101.20 | 102.40 | 102.40 | - |
| 22 Apr 2024 | 101.30 | 101.30 | 100.10 | 101.10 | 101.10 | - |
| 19 Apr 2024 | 100.30 | 101.10 | 99.60 | 100.40 | 100.40 | - |
| 18 Apr 2024 | 101.20 | 102.60 | 101.00 | 101.20 | 101.20 | - |
| 17 Apr 2024 | 100.40 | 103.20 | 100.40 | 100.70 | 100.70 | - |
| 16 Apr 2024 | 99.70 | 101.70 | 98.85 | 101.70 | 101.70 | - |
| 15 Apr 2024 | 101.10 | 101.80 | 100.20 | 100.30 | 100.30 | - |
| 12 Apr 2024 | 100.90 | 101.80 | 100.00 | 100.20 | 100.20 | - |
| 11 Apr 2024 | 99.35 | 100.60 | 98.45 | 100.60 | 100.60 | - |
| 10 Apr 2024 | 99.50 | 100.20 | 99.00 | 99.55 | 99.55 | - |
| 09 Apr 2024 | 99.70 | 99.70 | 98.80 | 99.50 | 99.50 | - |
| 08 Apr 2024 | 100.60 | 100.60 | 99.95 | 100.10 | 100.10 | - |
| 05 Apr 2024 | 99.50 | 100.80 | 98.90 | 100.60 | 100.60 | - |
| 04 Apr 2024 | 99.80 | 101.40 | 99.80 | 100.10 | 100.10 | - |
| 03 Apr 2024 | 101.40 | 101.40 | 99.65 | 99.65 | 99.65 | - |
| 02 Apr 2024 | 103.20 | 103.50 | 101.30 | 101.90 | 101.90 | - |
| 28 Mar 2024 | 103.15 | 103.15 | 102.55 | 103.15 | 103.15 | - |
| 27 Mar 2024 | 102.65 | 103.55 | 102.65 | 103.35 | 103.35 | - |
| 26 Mar 2024 | 104.15 | 104.15 | 102.25 | 102.65 | 102.65 | - |
| 25 Mar 2024 | 103.50 | 104.25 | 103.30 | 104.05 | 104.05 | - |
| 22 Mar 2024 | 103.25 | 103.90 | 102.90 | 103.70 | 103.70 | - |
| 21 Mar 2024 | 104.80 | 104.80 | 103.05 | 103.60 | 103.60 | - |
| 20 Mar 2024 | 102.55 | 104.25 | 102.55 | 104.25 | 104.25 | - |
| 19 Mar 2024 | 101.80 | 103.00 | 101.80 | 102.60 | 102.60 | - |
| 18 Mar 2024 | 101.00 | 102.00 | 101.00 | 101.85 | 101.85 | 20 |
| 15 Mar 2024 | 101.70 | 102.05 | 101.55 | 101.95 | 101.95 | - |
| 14 Mar 2024 | 102.00 | 102.00 | 101.40 | 101.65 | 101.65 | - |
| 13 Mar 2024 | 102.05 | 102.35 | 101.65 | 101.95 | 101.95 | - |
| 12 Mar 2024 | 101.75 | 102.15 | 101.35 | 102.10 | 102.10 | - |
| 11 Mar 2024 | 100.70 | 101.30 | 100.70 | 101.25 | 101.25 | - |
| 08 Mar 2024 | 100.30 | 101.55 | 100.20 | 101.05 | 101.05 | - |
| 07 Mar 2024 | 99.90 | 100.60 | 99.48 | 100.50 | 100.50 | - |
| 06 Mar 2024 | 100.30 | 100.45 | 99.78 | 100.45 | 100.45 | - |
| 05 Mar 2024 | 99.76 | 100.30 | 99.46 | 99.94 | 99.94 | - |
| 04 Mar 2024 | 100.90 | 101.10 | 99.78 | 101.00 | 101.00 | - |
| 01 Mar 2024 | 100.25 | 100.90 | 100.05 | 100.90 | 100.90 | - |
| 29 Feb 2024 | 101.25 | 101.25 | 99.74 | 100.00 | 100.00 | - |
| 28 Feb 2024 | 100.60 | 101.15 | 100.45 | 100.95 | 100.95 | - |
| 27 Feb 2024 | 100.30 | 101.05 | 100.30 | 100.40 | 100.40 | - |
| 26 Feb 2024 | 101.25 | 101.50 | 100.85 | 101.00 | 101.00 | - |
| 23 Feb 2024 | 100.25 | 101.60 | 100.20 | 101.55 | 101.55 | - |
| 22 Feb 2024 | 99.18 | 100.40 | 98.86 | 100.40 | 100.40 | - |
| 21 Feb 2024 | 97.76 | 98.52 | 97.08 | 98.52 | 98.52 | - |
| 20 Feb 2024 | 98.44 | 98.44 | 97.34 | 97.58 | 97.58 | - |
| 19 Feb 2024 | 98.16 | 98.68 | 98.04 | 98.64 | 98.64 | - |
| 16 Feb 2024 | 97.78 | 98.94 | 97.78 | 98.14 | 98.14 | - |
| 15 Feb 2024 | 96.70 | 97.96 | 96.54 | 97.50 | 97.50 | - |
| 14 Feb 2024 | 95.46 | 96.38 | 95.46 | 96.38 | 96.38 | - |
| 13 Feb 2024 | 95.64 | 96.40 | 95.10 | 95.30 | 95.30 | - |
| 12 Feb 2024 | 95.42 | 96.14 | 95.42 | 95.66 | 95.66 | - |
| 09 Feb 2024 | 94.40 | 95.42 | 94.40 | 95.38 | 95.38 | - |
| 08 Feb 2024 | 94.46 | 94.66 | 93.98 | 94.30 | 94.30 | - |
| 07 Feb 2024 | 92.98 | 94.62 | 92.98 | 94.36 | 94.36 | - |
| 06 Feb 2024 | 93.14 | 93.14 | 92.66 | 92.86 | 92.86 | - |
| 05 Feb 2024 | 92.84 | 93.20 | 92.24 | 92.92 | 92.92 | - |
| 02 Feb 2024 | 91.96 | 93.80 | 91.96 | 92.90 | 92.90 | - |
| 01 Feb 2024 | 89.32 | 92.26 | 89.32 | 91.24 | 91.24 | - |
| 31 Jan 2024 | 87.88 | 90.22 | 87.88 | 89.62 | 89.62 | - |
| 30 Jan 2024 | 86.66 | 87.98 | 86.44 | 87.98 | 87.98 | - |
| 29 Jan 2024 | 86.44 | 86.74 | 86.12 | 86.74 | 86.74 | - |
| 26 Jan 2024 | 86.24 | 86.96 | 86.24 | 86.52 | 86.52 | - |
| 25 Jan 2024 | 87.16 | 87.16 | 85.90 | 86.56 | 86.56 | - |
| 24 Jan 2024 | 88.02 | 88.02 | 87.06 | 87.20 | 87.20 | - |
| 23 Jan 2024 | 89.74 | 89.74 | 87.04 | 87.48 | 87.48 | - |
| 22 Jan 2024 | 89.68 | 90.16 | 89.18 | 89.50 | 89.50 | - |
| 19 Jan 2024 | 89.38 | 89.58 | 88.92 | 89.42 | 89.42 | - |
| 18 Jan 2024 | 88.56 | 89.42 | 88.56 | 89.42 | 89.42 | - |
| 17 Jan 2024 | 87.28 | 88.32 | 87.28 | 88.26 | 88.26 | - |
| 16 Jan 2024 | 89.32 | 89.32 | 87.48 | 88.10 | 88.10 | - |
| 15 Jan 2024 | 90.42 | 90.42 | 89.78 | 89.88 | 89.88 | - |
| 12 Jan 2024 | 90.38 | 90.38 | 89.70 | 90.30 | 90.30 | - |
| 11 Jan 2024 | 90.12 | 90.62 | 89.60 | 90.30 | 90.30 | - |
| 10 Jan 2024 | 88.96 | 89.58 | 88.80 | 89.58 | 89.58 | - |
| 09 Jan 2024 | 90.56 | 90.56 | 89.22 | 89.26 | 89.26 | - |
| 08 Jan 2024 | 89.70 | 90.66 | 88.86 | 90.66 | 90.66 | - |
| 05 Jan 2024 | 89.08 | 89.66 | 88.40 | 89.58 | 89.58 | - |
| 04 Jan 2024 | 89.56 | 89.72 | 88.98 | 89.28 | 89.28 | - |
| 03 Jan 2024 | 90.30 | 90.34 | 88.54 | 89.32 | 89.32 | - |
| 02 Jan 2024 | 90.72 | 91.02 | 89.94 | 90.18 | 90.18 | - |
| 29 Dec 2023 | 90.48 | 90.68 | 90.22 | 90.32 | 90.32 | - |
| 28 Dec 2023 | 90.80 | 90.80 | 90.12 | 90.46 | 90.46 | - |
| 27 Dec 2023 | 91.12 | 91.12 | 89.98 | 90.50 | 90.50 | - |
| 22 Dec 2023 | 91.14 | 91.46 | 90.72 | 90.86 | 90.86 | - |
| 21 Dec 2023 | 91.66 | 91.92 | 91.24 | 91.54 | 91.54 | - |
| 20 Dec 2023 | 92.42 | 92.42 | 91.62 | 91.62 | 91.62 | - |
| 19 Dec 2023 | 92.68 | 92.80 | 92.20 | 92.42 | 92.42 | - |
| 18 Dec 2023 | 93.42 | 93.42 | 92.28 | 92.60 | 92.60 | - |
| 15 Dec 2023 | 93.68 | 94.24 | 93.32 | 93.32 | 93.32 | - |
| *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.