UK markets closed

Iveco Group N.V. (R3D.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.44-0.23 (-1.97%)
At close: 09:18AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202411.3411.4411.3411.4411.4480
16 May 202411.7111.7111.6811.6811.6880
15 May 202411.5611.7411.5611.7411.741
14 May 202411.2211.4711.2211.4711.47-
13 May 202411.5511.6611.5511.5511.5560
10 May 202411.9011.9011.9011.9011.90-
09 May 202411.4311.6711.4311.6711.672
08 May 202411.3411.6411.3411.6411.64244
07 May 202411.3111.4911.3111.4911.491
06 May 202411.2611.5011.2611.4811.48106
03 May 202411.5111.5111.4311.4311.43-
02 May 202411.6911.6911.6111.6111.6136
30 Apr 202412.0612.0611.8811.8811.88-
29 Apr 202412.0112.0112.0112.0112.01-
26 Apr 202411.5411.6611.5411.6611.66-
25 Apr 202411.7211.7611.7211.7611.76-
24 Apr 202411.8711.8711.8711.8711.87-
23 Apr 202411.7311.7311.7311.7311.73-
22 Apr 202412.0012.0011.7011.7011.7062
22 Apr 20240.22 Dividend
19 Apr 202412.2312.2312.2312.2312.01-
18 Apr 202412.4112.5412.4112.5412.31-
17 Apr 202412.3412.6612.3412.6612.43301
16 Apr 202412.4712.5212.4712.5212.3020
15 Apr 202412.4912.7812.4912.6512.42405
12 Apr 202412.8412.8412.5212.5212.29-
11 Apr 202413.1913.1912.8512.8512.62200
10 Apr 202413.7013.7013.1513.1512.92480
09 Apr 202414.3114.3113.7013.7013.45270
08 Apr 202413.7413.7413.7413.7413.50-
05 Apr 202413.7813.7813.6813.6813.43-
04 Apr 202413.9413.9813.9413.9813.73-
03 Apr 202413.9513.9513.7413.8313.58-
02 Apr 202413.9314.1313.9013.9813.72123
28 Mar 202413.9014.0313.9014.0313.78-
27 Mar 202413.8914.0213.8913.9913.74-
26 Mar 202413.9814.0513.9814.0213.77350
25 Mar 202414.1014.1013.6414.1013.85686
22 Mar 202413.5513.9413.5513.9413.68500
21 Mar 202413.5613.7613.5613.7613.51-
20 Mar 202413.1713.7313.1713.7313.49970
19 Mar 202412.9013.2712.9013.2713.04267
18 Mar 202413.3513.3513.0613.0612.82200
15 Mar 202413.5613.6613.5613.6413.39210
14 Mar 202412.1913.5012.1913.5013.26300
13 Mar 202412.4012.4012.1312.2111.99402
12 Mar 202412.2612.2612.2612.2612.03-
11 Mar 202411.9412.6111.9412.6112.39200
08 Mar 202411.7712.6911.7712.6912.46140
07 Mar 202411.8012.0911.8011.9311.72200
06 Mar 202411.7712.1811.7712.1511.931,029
05 Mar 202411.9712.0611.9712.0611.85254
04 Mar 202411.7712.0011.7711.9711.75123
01 Mar 202411.3311.9511.3311.7711.56290
29 Feb 202411.5611.7611.5611.6511.44-
28 Feb 202411.4111.5311.4111.5311.33-
27 Feb 202411.3811.5811.3811.5811.37-
26 Feb 202410.8711.6310.8711.6311.42210
23 Feb 202410.8411.1510.8411.1510.94-
22 Feb 202410.8611.0510.8611.0510.852
21 Feb 202410.4511.1110.4511.0510.85450
20 Feb 202410.7710.7710.6110.6510.45900
19 Feb 202410.9511.1310.9511.0210.8250
16 Feb 202410.9710.9710.9710.9710.77-
15 Feb 202411.0111.0511.0111.0410.84650
14 Feb 202410.8211.0210.8211.0210.8290
13 Feb 202410.8010.8210.8010.8210.63-
12 Feb 202410.5210.5210.3610.3610.17-
09 Feb 20249.8910.699.8910.4810.291,280
08 Feb 20249.759.919.759.919.73420
07 Feb 20249.679.959.679.959.77600
06 Feb 20249.679.859.679.859.68-
05 Feb 202410.0910.099.879.879.6910
02 Feb 202410.0310.0310.0310.039.85-
01 Feb 20249.8010.039.8010.039.85-
31 Jan 20249.799.929.799.929.74-
30 Jan 20249.589.849.589.769.58-
29 Jan 20249.269.739.249.739.552,206
26 Jan 20249.329.559.329.559.38-
25 Jan 20249.369.369.369.369.20-
24 Jan 20249.409.479.409.479.30-
23 Jan 20249.039.159.039.158.992,000
22 Jan 20248.998.998.998.998.83-
19 Jan 20248.938.978.938.978.81120
18 Jan 20249.069.209.069.209.04100
17 Jan 20249.129.249.129.249.08640
16 Jan 20249.499.499.419.419.24-
15 Jan 20249.539.729.539.599.423,200
12 Jan 20249.089.089.089.088.92-
11 Jan 20248.539.258.539.259.09222
10 Jan 20248.258.678.258.678.52-
09 Jan 20248.288.338.288.338.18-
08 Jan 20248.068.318.068.318.16-
05 Jan 20247.897.897.897.897.75-
04 Jan 20247.897.897.897.897.75-
03 Jan 20247.888.067.888.067.91-
02 Jan 20248.208.228.178.178.03242
29 Dec 20238.038.038.038.037.88-
28 Dec 20237.877.877.877.877.73-
27 Dec 20238.058.238.058.107.952,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...