UK markets open in 3 hours 7 minutes
NIKKEI 225
38,704.37 -242.56 (-0.62%) HANG SENG
19,245.49 +24.87 (+0.13%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.80 -6.10 (-0.25%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,988.13 -1,122.18 (-2.00%)
Iveco Group N.V. (IVG.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:39PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 11.35 | 11.36 | 11.10 | 11.29 | 11.29 | 1,440,947 |
| 20 May 2024 | 11.40 | 11.53 | 11.32 | 11.38 | 11.38 | 943,692 |
| 17 May 2024 | 11.57 | 11.59 | 11.33 | 11.44 | 11.44 | 1,668,618 |
| 16 May 2024 | 11.68 | 11.77 | 11.53 | 11.58 | 11.58 | 1,233,297 |
| 15 May 2024 | 11.82 | 11.83 | 11.53 | 11.68 | 11.68 | 1,751,757 |
| 14 May 2024 | 11.30 | 11.73 | 11.26 | 11.73 | 11.73 | 2,462,453 |
| 13 May 2024 | 11.70 | 11.73 | 11.18 | 11.38 | 11.38 | 4,357,376 |
| 10 May 2024 | 12.38 | 12.67 | 11.69 | 11.74 | 11.74 | 6,055,514 |
| 09 May 2024 | 11.60 | 11.72 | 11.53 | 11.72 | 11.72 | 944,291 |
| 08 May 2024 | 11.59 | 11.71 | 11.49 | 11.65 | 11.65 | 1,299,934 |
| 07 May 2024 | 11.56 | 11.59 | 11.44 | 11.55 | 11.55 | 1,144,101 |
| 06 May 2024 | 11.59 | 11.61 | 11.35 | 11.51 | 11.51 | 1,111,394 |
| 03 May 2024 | 11.72 | 11.72 | 11.28 | 11.50 | 11.50 | 2,070,634 |
| 02 May 2024 | 11.81 | 11.81 | 11.44 | 11.66 | 11.66 | 1,702,715 |
| 30 Apr 2024 | 12.19 | 12.29 | 11.76 | 11.81 | 11.81 | 1,343,574 |
| 29 Apr 2024 | 12.05 | 12.26 | 11.94 | 12.19 | 12.19 | 1,370,145 |
| 26 Apr 2024 | 11.66 | 11.94 | 11.64 | 11.89 | 11.89 | 2,482,645 |
| 25 Apr 2024 | 11.89 | 11.91 | 11.49 | 11.57 | 11.57 | 1,799,211 |
| 24 Apr 2024 | 12.06 | 12.06 | 11.89 | 11.94 | 11.94 | 844,793 |
| 23 Apr 2024 | 11.94 | 12.06 | 11.77 | 12.02 | 12.02 | 1,477,754 |
| 22 Apr 2024 | 12.03 | 12.04 | 11.50 | 11.88 | 11.88 | 3,812,849 |
| 22 Apr 2024 | 0.22 Dividend | |||||
| 19 Apr 2024 | 12.52 | 12.53 | 12.22 | 12.36 | 12.14 | 1,138,478 |
| 18 Apr 2024 | 12.60 | 12.60 | 12.40 | 12.55 | 12.33 | 883,840 |
| 17 Apr 2024 | 12.50 | 12.70 | 12.46 | 12.56 | 12.33 | 1,149,074 |
| 16 Apr 2024 | 12.45 | 12.73 | 12.35 | 12.56 | 12.34 | 1,264,193 |
| 15 Apr 2024 | 12.72 | 12.98 | 12.51 | 12.60 | 12.38 | 1,819,559 |
| 12 Apr 2024 | 12.85 | 12.92 | 12.53 | 12.66 | 12.43 | 2,183,078 |
| 11 Apr 2024 | 13.17 | 13.19 | 12.73 | 12.75 | 12.52 | 3,115,092 |
| 10 Apr 2024 | 13.70 | 13.78 | 12.77 | 13.29 | 13.05 | 4,533,092 |
| 09 Apr 2024 | 14.60 | 14.80 | 13.51 | 13.56 | 13.32 | 4,615,582 |
| 08 Apr 2024 | 14.00 | 14.61 | 13.90 | 14.58 | 14.32 | 2,092,638 |
| 05 Apr 2024 | 13.84 | 14.03 | 13.55 | 14.03 | 13.79 | 1,873,488 |
| 04 Apr 2024 | 13.94 | 14.12 | 13.85 | 14.01 | 13.76 | 1,182,892 |
| 03 Apr 2024 | 14.14 | 14.16 | 13.67 | 13.99 | 13.75 | 2,197,272 |
| 02 Apr 2024 | 13.81 | 14.23 | 13.81 | 14.06 | 13.81 | 1,678,619 |
| 28 Mar 2024 | 14.13 | 14.15 | 13.75 | 13.80 | 13.55 | 1,902,319 |
| 27 Mar 2024 | 14.08 | 14.10 | 13.94 | 14.09 | 13.84 | 1,118,116 |
| 26 Mar 2024 | 13.98 | 14.22 | 13.89 | 14.04 | 13.79 | 1,791,246 |
| 25 Mar 2024 | 13.88 | 13.99 | 13.66 | 13.93 | 13.68 | 1,346,272 |
| 22 Mar 2024 | 13.85 | 13.98 | 13.76 | 13.84 | 13.59 | 1,437,346 |
| 21 Mar 2024 | 13.65 | 13.84 | 13.64 | 13.81 | 13.56 | 1,639,116 |
| 20 Mar 2024 | 13.50 | 13.68 | 13.31 | 13.65 | 13.40 | 1,870,794 |
| 19 Mar 2024 | 13.10 | 13.51 | 13.05 | 13.47 | 13.23 | 2,613,180 |
| 18 Mar 2024 | 13.40 | 13.40 | 12.84 | 13.06 | 12.83 | 3,617,516 |
| 15 Mar 2024 | 13.50 | 14.03 | 13.40 | 13.40 | 13.17 | 5,754,990 |
| 14 Mar 2024 | 12.18 | 13.70 | 12.17 | 13.56 | 13.32 | 7,426,474 |
| 13 Mar 2024 | 12.35 | 12.36 | 12.09 | 12.17 | 11.95 | 1,551,305 |
| 12 Mar 2024 | 12.43 | 12.45 | 11.98 | 12.24 | 12.02 | 2,570,522 |
| 11 Mar 2024 | 12.20 | 12.65 | 12.09 | 12.40 | 12.17 | 2,896,424 |
| 08 Mar 2024 | 12.25 | 12.67 | 12.19 | 12.26 | 12.04 | 3,458,397 |
| 07 Mar 2024 | 12.09 | 12.17 | 11.95 | 11.95 | 11.74 | 1,480,713 |
| 06 Mar 2024 | 12.00 | 12.22 | 11.95 | 12.09 | 11.87 | 1,628,712 |
| 05 Mar 2024 | 11.85 | 12.19 | 11.78 | 12.00 | 11.79 | 1,947,524 |
| 04 Mar 2024 | 11.90 | 12.04 | 11.80 | 11.90 | 11.69 | 1,506,109 |
| 01 Mar 2024 | 11.51 | 11.97 | 11.51 | 11.97 | 11.76 | 2,829,914 |
| 29 Feb 2024 | 11.74 | 11.86 | 11.36 | 11.38 | 11.18 | 2,337,716 |
| 28 Feb 2024 | 11.56 | 11.71 | 11.51 | 11.69 | 11.48 | 978,481 |
| 27 Feb 2024 | 11.60 | 11.65 | 11.50 | 11.63 | 11.42 | 1,462,288 |
| 26 Feb 2024 | 11.10 | 11.65 | 11.07 | 11.60 | 11.39 | 2,679,665 |
| 23 Feb 2024 | 11.00 | 11.27 | 11.00 | 11.10 | 10.90 | 1,318,480 |
| 22 Feb 2024 | 11.18 | 11.32 | 11.01 | 11.03 | 10.84 | 2,293,340 |
| 21 Feb 2024 | 11.00 | 11.13 | 10.90 | 11.06 | 10.87 | 2,964,098 |
| 20 Feb 2024 | 10.91 | 10.91 | 10.53 | 10.53 | 10.35 | 2,425,730 |
| 19 Feb 2024 | 11.15 | 11.17 | 10.91 | 10.94 | 10.74 | 945,726 |
| 16 Feb 2024 | 11.19 | 11.21 | 11.06 | 11.19 | 10.99 | 1,308,976 |
| 15 Feb 2024 | 11.04 | 11.18 | 11.02 | 11.11 | 10.92 | 1,662,762 |
| 14 Feb 2024 | 10.85 | 11.14 | 10.71 | 11.02 | 10.82 | 1,957,564 |
| 13 Feb 2024 | 10.85 | 10.93 | 10.76 | 10.86 | 10.67 | 2,008,354 |
| 12 Feb 2024 | 10.53 | 10.85 | 10.33 | 10.80 | 10.61 | 3,410,381 |
| 09 Feb 2024 | 10.59 | 10.81 | 10.35 | 10.58 | 10.39 | 6,833,320 |
| 08 Feb 2024 | 9.95 | 9.97 | 9.81 | 9.82 | 9.65 | 1,373,635 |
| 07 Feb 2024 | 9.87 | 10.07 | 9.78 | 9.91 | 9.74 | 1,117,605 |
| 06 Feb 2024 | 9.82 | 9.97 | 9.76 | 9.87 | 9.69 | 956,747 |
| 05 Feb 2024 | 10.08 | 10.15 | 9.82 | 9.82 | 9.64 | 1,797,973 |
| 02 Feb 2024 | 10.00 | 10.21 | 9.99 | 10.12 | 9.94 | 1,931,735 |
| 01 Feb 2024 | 9.85 | 10.09 | 9.68 | 9.95 | 9.77 | 1,809,327 |
| 31 Jan 2024 | 9.81 | 10.15 | 9.79 | 9.91 | 9.74 | 2,342,231 |
| 30 Jan 2024 | 9.79 | 9.92 | 9.77 | 9.84 | 9.67 | 1,780,393 |
| 29 Jan 2024 | 9.60 | 9.78 | 9.56 | 9.75 | 9.58 | 1,252,149 |
| 26 Jan 2024 | 9.52 | 9.68 | 9.33 | 9.61 | 9.44 | 1,752,325 |
| 25 Jan 2024 | 9.48 | 9.67 | 9.36 | 9.52 | 9.35 | 2,063,351 |
| 24 Jan 2024 | 9.38 | 9.56 | 9.32 | 9.54 | 9.37 | 1,494,558 |
| 23 Jan 2024 | 9.10 | 9.39 | 9.03 | 9.31 | 9.14 | 1,251,679 |
| 22 Jan 2024 | 9.00 | 9.14 | 9.00 | 9.10 | 8.94 | 994,506 |
| 19 Jan 2024 | 9.17 | 9.18 | 8.95 | 8.98 | 8.82 | 1,802,779 |
| 18 Jan 2024 | 9.24 | 9.27 | 9.08 | 9.10 | 8.94 | 1,721,895 |
| 17 Jan 2024 | 9.40 | 9.42 | 9.15 | 9.25 | 9.09 | 1,934,023 |
| 16 Jan 2024 | 9.43 | 9.59 | 9.32 | 9.43 | 9.27 | 2,967,550 |
| 15 Jan 2024 | 9.75 | 9.79 | 9.44 | 9.44 | 9.27 | 4,282,126 |
| 12 Jan 2024 | 9.25 | 9.49 | 9.24 | 9.45 | 9.28 | 2,482,896 |
| 11 Jan 2024 | 8.72 | 9.40 | 8.72 | 9.21 | 9.05 | 8,210,065 |
| 10 Jan 2024 | 8.55 | 8.77 | 8.53 | 8.70 | 8.54 | 1,992,357 |
| 09 Jan 2024 | 8.45 | 8.53 | 8.34 | 8.51 | 8.36 | 1,685,476 |
| 08 Jan 2024 | 8.27 | 8.47 | 8.18 | 8.46 | 8.31 | 1,752,740 |
| 05 Jan 2024 | 8.13 | 8.34 | 8.11 | 8.27 | 8.13 | 2,231,042 |
| 04 Jan 2024 | 8.00 | 8.19 | 7.98 | 8.19 | 8.04 | 1,172,090 |
| 03 Jan 2024 | 8.08 | 8.14 | 7.97 | 8.05 | 7.91 | 1,395,334 |
| 02 Jan 2024 | 8.21 | 8.29 | 8.06 | 8.10 | 7.96 | 1,228,095 |
| 29 Dec 2023 | 8.17 | 8.24 | 8.14 | 8.15 | 8.00 | 928,002 |
| *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.