EXOR NV (EYX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 102.40 | 102.80 | 102.00 | 102.80 | 102.80 | - |
| 09 May 2024 | 101.20 | 103.00 | 101.20 | 102.40 | 102.40 | - |
| 08 May 2024 | 100.80 | 102.30 | 100.80 | 102.20 | 102.20 | - |
| 07 May 2024 | 102.50 | 103.70 | 101.40 | 101.90 | 101.90 | - |
| 06 May 2024 | 103.30 | 103.50 | 103.20 | 103.30 | 103.30 | - |
| 03 May 2024 | 101.70 | 103.10 | 101.70 | 103.10 | 103.10 | - |
| 02 May 2024 | 101.00 | 102.90 | 100.50 | 102.60 | 102.60 | - |
| 30 Apr 2024 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | - |
| 29 Apr 2024 | 101.30 | 105.30 | 101.30 | 105.00 | 105.00 | - |
| 26 Apr 2024 | 99.85 | 100.40 | 99.85 | 100.40 | 100.40 | - |
| 25 Apr 2024 | 100.80 | 101.30 | 100.00 | 100.10 | 100.10 | - |
| 24 Apr 2024 | 101.30 | 102.10 | 101.30 | 101.60 | 101.60 | - |
| 23 Apr 2024 | 99.90 | 102.20 | 99.90 | 102.10 | 102.10 | - |
| 22 Apr 2024 | 101.00 | 101.00 | 99.90 | 100.40 | 100.40 | - |
| 19 Apr 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| 18 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 17 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 16 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 15 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 12 Apr 2024 | 99.00 | 101.30 | 99.00 | 101.30 | 101.30 | - |
| 11 Apr 2024 | 99.30 | 99.30 | 99.10 | 99.10 | 99.10 | - |
| 10 Apr 2024 | 98.25 | 99.65 | 98.25 | 99.65 | 99.65 | - |
| 09 Apr 2024 | 99.70 | 99.70 | 98.80 | 98.80 | 98.80 | - |
| 08 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 05 Apr 2024 | 99.35 | 99.75 | 98.80 | 99.75 | 99.75 | - |
| 04 Apr 2024 | 99.40 | 101.00 | 99.40 | 101.00 | 101.00 | 30 |
| 03 Apr 2024 | 101.20 | 101.20 | 99.75 | 99.85 | 99.85 | - |
| 02 Apr 2024 | 102.70 | 103.30 | 101.80 | 101.80 | 101.80 | - |
| 28 Mar 2024 | 102.90 | 102.90 | 102.40 | 102.50 | 102.50 | - |
| 27 Mar 2024 | 102.55 | 103.35 | 102.55 | 102.95 | 102.95 | - |
| 26 Mar 2024 | 103.95 | 103.95 | 102.00 | 102.35 | 102.35 | - |
| 25 Mar 2024 | 103.20 | 103.95 | 103.00 | 103.95 | 103.95 | - |
| 22 Mar 2024 | 103.10 | 103.30 | 102.70 | 103.00 | 103.00 | - |
| 21 Mar 2024 | 103.45 | 103.65 | 102.80 | 103.00 | 103.00 | - |
| 20 Mar 2024 | 102.30 | 103.55 | 102.30 | 103.20 | 103.20 | - |
| 19 Mar 2024 | 101.55 | 102.50 | 101.55 | 102.50 | 102.50 | - |
| 18 Mar 2024 | 100.75 | 101.50 | 100.75 | 101.15 | 101.15 | - |
| 15 Mar 2024 | 101.35 | 101.85 | 101.35 | 101.85 | 101.85 | - |
| 14 Mar 2024 | 101.60 | 101.80 | 101.35 | 101.35 | 101.35 | - |
| 13 Mar 2024 | 101.95 | 102.20 | 101.95 | 102.20 | 102.20 | - |
| 12 Mar 2024 | 101.40 | 101.50 | 101.35 | 101.50 | 101.50 | - |
| 11 Mar 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| 08 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 07 Mar 2024 | 98.84 | 100.15 | 98.84 | 100.15 | 100.15 | - |
| 06 Mar 2024 | 99.90 | 100.10 | 99.68 | 99.84 | 99.84 | - |
| 05 Mar 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| 04 Mar 2024 | 100.60 | 100.60 | 99.60 | 99.86 | 99.86 | - |
| 01 Mar 2024 | 100.10 | 100.45 | 100.10 | 100.45 | 100.45 | - |
| 29 Feb 2024 | 100.85 | 100.85 | 99.90 | 100.00 | 100.00 | - |
| 28 Feb 2024 | 100.15 | 101.00 | 100.15 | 100.80 | 100.80 | - |
| 27 Feb 2024 | 99.96 | 100.70 | 99.96 | 100.40 | 100.40 | - |
| 26 Feb 2024 | 99.84 | 101.10 | 99.84 | 101.00 | 101.00 | 290 |
| 23 Feb 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| 22 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 21 Feb 2024 | 97.42 | 97.80 | 97.04 | 97.80 | 97.80 | - |
| 20 Feb 2024 | 98.18 | 98.18 | 97.32 | 97.32 | 97.32 | - |
| 19 Feb 2024 | 98.04 | 98.52 | 97.88 | 98.52 | 98.52 | - |
| 16 Feb 2024 | 97.44 | 98.84 | 97.44 | 98.26 | 98.26 | - |
| 15 Feb 2024 | 96.38 | 97.74 | 96.38 | 97.52 | 97.52 | - |
| 14 Feb 2024 | 95.10 | 96.10 | 95.10 | 95.94 | 95.94 | - |
| 13 Feb 2024 | 95.30 | 95.30 | 95.08 | 95.08 | 95.08 | - |
| 12 Feb 2024 | 95.04 | 95.94 | 95.04 | 95.94 | 95.94 | - |
| 09 Feb 2024 | 94.06 | 94.92 | 94.06 | 94.64 | 94.64 | - |
| 08 Feb 2024 | 94.14 | 94.52 | 93.86 | 94.52 | 94.52 | - |
| 07 Feb 2024 | 92.62 | 94.34 | 92.62 | 94.22 | 94.22 | - |
| 06 Feb 2024 | 92.66 | 92.88 | 92.48 | 92.76 | 92.76 | - |
| 05 Feb 2024 | 92.58 | 93.02 | 92.06 | 92.48 | 92.48 | - |
| 02 Feb 2024 | 91.68 | 92.70 | 91.68 | 92.70 | 92.70 | - |
| 01 Feb 2024 | 89.10 | 91.06 | 89.10 | 91.06 | 91.06 | - |
| 31 Jan 2024 | 87.64 | 90.00 | 87.64 | 90.00 | 90.00 | - |
| 30 Jan 2024 | 86.36 | 86.50 | 86.36 | 86.48 | 86.48 | - |
| 29 Jan 2024 | 86.16 | 86.24 | 86.02 | 86.24 | 86.24 | - |
| 26 Jan 2024 | 86.00 | 86.64 | 86.00 | 86.56 | 86.56 | - |
| 25 Jan 2024 | 87.00 | 87.00 | 85.74 | 86.18 | 86.18 | - |
| 24 Jan 2024 | 86.78 | 87.42 | 86.78 | 86.84 | 86.84 | - |
| 23 Jan 2024 | 88.50 | 88.50 | 87.02 | 87.02 | 87.02 | 50 |
| 22 Jan 2024 | 89.22 | 89.76 | 89.22 | 89.48 | 89.48 | - |
| 19 Jan 2024 | 88.26 | 89.30 | 88.26 | 89.30 | 89.30 | - |
| 18 Jan 2024 | 87.40 | 88.84 | 87.40 | 88.84 | 88.84 | - |
| 17 Jan 2024 | 87.10 | 87.92 | 87.10 | 87.92 | 87.92 | - |
| 16 Jan 2024 | 89.14 | 89.14 | 87.42 | 87.70 | 87.70 | - |
| 15 Jan 2024 | 89.68 | 89.76 | 89.68 | 89.76 | 89.76 | - |
| 12 Jan 2024 | 88.96 | 90.06 | 88.96 | 89.86 | 89.86 | - |
| 11 Jan 2024 | 88.96 | 90.48 | 88.96 | 90.00 | 90.00 | - |
| 10 Jan 2024 | 88.78 | 89.34 | 88.78 | 89.34 | 89.34 | - |
| 09 Jan 2024 | 90.20 | 90.20 | 89.06 | 89.28 | 89.28 | - |
| 08 Jan 2024 | 88.52 | 89.20 | 88.52 | 89.20 | 89.20 | - |
| 05 Jan 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| 04 Jan 2024 | 88.30 | 89.52 | 88.30 | 89.52 | 89.52 | - |
| 03 Jan 2024 | 90.06 | 90.06 | 88.50 | 88.60 | 88.60 | - |
| 02 Jan 2024 | 90.10 | 90.82 | 89.86 | 90.22 | 90.22 | - |
| 29 Dec 2023 | 90.20 | 90.56 | 90.20 | 90.24 | 90.24 | - |
| 28 Dec 2023 | 90.34 | 90.66 | 89.86 | 90.24 | 90.24 | - |
| 27 Dec 2023 | 90.70 | 90.70 | 89.74 | 90.14 | 90.14 | - |
| 22 Dec 2023 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
| 21 Dec 2023 | 91.46 | 91.66 | 91.34 | 91.34 | 91.34 | - |
| 20 Dec 2023 | 92.18 | 92.30 | 91.82 | 91.82 | 91.82 | - |
| 19 Dec 2023 | 92.38 | 92.80 | 92.08 | 92.16 | 92.16 | - |
| 18 Dec 2023 | 93.06 | 93.06 | 92.10 | 92.36 | 92.36 | - |
| 15 Dec 2023 | 93.34 | 94.06 | 93.26 | 93.30 | 93.30 | - |
| *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.