Exor N.V. (EXO.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 103.30 | 103.60 | 102.60 | 102.90 | 102.90 | 874,307 |
| May 30, 2024 | 103.30 | 103.80 | 103.00 | 103.50 | 103.50 | 98,533 |
| May 30, 2024 | 0.46 Dividend | |||||
| May 29, 2024 | 104.70 | 104.90 | 103.00 | 103.60 | 103.14 | 136,231 |
| May 28, 2024 | 105.80 | 106.00 | 104.10 | 104.80 | 104.33 | 103,067 |
| May 27, 2024 | 105.20 | 105.40 | 104.20 | 105.40 | 104.93 | 58,933 |
| May 24, 2024 | 104.80 | 105.50 | 104.40 | 105.10 | 104.63 | 110,599 |
| May 23, 2024 | 105.60 | 106.30 | 104.60 | 105.10 | 104.63 | 168,243 |
| May 22, 2024 | 104.60 | 105.70 | 104.10 | 105.10 | 104.63 | 176,718 |
| May 21, 2024 | 104.20 | 104.20 | 103.30 | 104.10 | 103.64 | 100,899 |
| May 20, 2024 | 103.90 | 104.30 | 103.40 | 104.30 | 103.84 | 67,087 |
| May 17, 2024 | 102.70 | 103.80 | 102.50 | 103.80 | 103.34 | 132,951 |
| May 16, 2024 | 103.90 | 103.90 | 102.80 | 102.80 | 102.34 | 136,802 |
| May 15, 2024 | 104.80 | 105.10 | 103.50 | 104.10 | 103.64 | 116,003 |
| May 14, 2024 | 103.80 | 104.50 | 103.20 | 104.50 | 104.04 | 145,085 |
| May 13, 2024 | 102.50 | 103.80 | 102.30 | 103.60 | 103.14 | 128,391 |
| May 10, 2024 | 102.50 | 103.20 | 102.10 | 102.40 | 101.95 | 184,049 |
| May 09, 2024 | 102.40 | 103.30 | 102.30 | 102.40 | 101.95 | 176,810 |
| May 08, 2024 | 102.50 | 102.70 | 100.90 | 102.70 | 102.24 | 203,447 |
| May 07, 2024 | 104.00 | 104.00 | 100.40 | 102.10 | 101.65 | 224,207 |
| May 06, 2024 | 104.00 | 104.00 | 103.10 | 103.40 | 102.94 | 80,730 |
| May 03, 2024 | 103.00 | 103.60 | 102.40 | 103.60 | 103.14 | 133,451 |
| May 02, 2024 | 102.80 | 103.20 | 100.70 | 102.60 | 102.14 | 202,272 |
| Apr 30, 2024 | 105.10 | 105.30 | 102.00 | 102.70 | 102.24 | 324,142 |
| Apr 29, 2024 | 102.70 | 106.00 | 102.70 | 105.10 | 104.63 | 295,006 |
| Apr 26, 2024 | 101.10 | 101.80 | 100.30 | 101.10 | 100.65 | 120,477 |
| Apr 25, 2024 | 101.30 | 101.90 | 99.95 | 100.10 | 99.66 | 154,153 |
| Apr 24, 2024 | 102.40 | 102.70 | 101.00 | 101.20 | 100.75 | 136,736 |
| Apr 23, 2024 | 101.20 | 102.60 | 101.10 | 102.10 | 101.65 | 118,178 |
| Apr 22, 2024 | 101.30 | 101.70 | 99.90 | 100.70 | 100.25 | 143,756 |
| Apr 19, 2024 | 101.00 | 101.40 | 99.05 | 100.70 | 100.25 | 250,251 |
| Apr 18, 2024 | 101.50 | 102.60 | 101.10 | 101.50 | 101.05 | 226,963 |
| Apr 17, 2024 | 100.80 | 103.30 | 100.40 | 100.80 | 100.35 | 223,289 |
| Apr 16, 2024 | 99.50 | 101.20 | 98.50 | 100.70 | 100.25 | 144,034 |
| Apr 15, 2024 | 100.50 | 102.00 | 99.90 | 101.00 | 100.55 | 162,814 |
| Apr 12, 2024 | 100.10 | 101.90 | 99.85 | 100.50 | 100.05 | 196,382 |
| Apr 11, 2024 | 98.85 | 99.90 | 98.25 | 99.40 | 98.96 | 131,588 |
| Apr 10, 2024 | 98.90 | 100.20 | 98.30 | 99.20 | 98.76 | 99,068 |
| Apr 09, 2024 | 99.25 | 99.50 | 98.65 | 98.80 | 98.36 | 155,886 |
| Apr 08, 2024 | 100.70 | 100.80 | 99.90 | 100.00 | 99.56 | 78,100 |
| Apr 05, 2024 | 99.75 | 100.60 | 98.85 | 100.60 | 100.15 | 146,050 |
| Apr 04, 2024 | 100.20 | 101.30 | 100.00 | 101.10 | 100.65 | 141,697 |
| Apr 03, 2024 | 101.60 | 101.60 | 99.50 | 100.00 | 99.56 | 124,589 |
| Apr 02, 2024 | 103.20 | 103.80 | 101.10 | 101.60 | 101.15 | 141,024 |
| Mar 28, 2024 | 103.00 | 103.20 | 102.45 | 103.05 | 102.59 | 154,591 |
| Mar 27, 2024 | 102.80 | 103.60 | 102.80 | 103.05 | 102.59 | 71,160 |
| Mar 26, 2024 | 104.20 | 104.45 | 102.25 | 102.85 | 102.39 | 131,534 |
| Mar 25, 2024 | 103.70 | 104.45 | 103.15 | 104.15 | 103.69 | 82,706 |
| Mar 22, 2024 | 103.40 | 103.95 | 102.80 | 103.60 | 103.14 | 74,519 |
| Mar 21, 2024 | 104.95 | 105.15 | 102.95 | 103.70 | 103.24 | 93,069 |
| Mar 20, 2024 | 103.05 | 103.80 | 102.55 | 103.40 | 102.94 | 82,969 |
| Mar 19, 2024 | 101.65 | 103.10 | 101.65 | 102.90 | 102.44 | 143,058 |
| Mar 18, 2024 | 101.65 | 102.10 | 101.05 | 101.95 | 101.50 | 90,411 |
| Mar 15, 2024 | 101.80 | 102.20 | 101.55 | 101.55 | 101.10 | 440,277 |
| Mar 14, 2024 | 102.05 | 102.50 | 101.35 | 101.75 | 101.30 | 125,228 |
| Mar 13, 2024 | 102.10 | 102.65 | 101.65 | 101.90 | 101.45 | 127,928 |
| Mar 12, 2024 | 101.65 | 102.20 | 101.10 | 101.95 | 101.50 | 110,171 |
| Mar 11, 2024 | 100.95 | 101.35 | 100.50 | 101.20 | 100.75 | 101,489 |
| Mar 08, 2024 | 100.40 | 101.70 | 100.20 | 101.40 | 100.95 | 70,763 |
| Mar 07, 2024 | 99.58 | 100.50 | 99.44 | 100.30 | 99.85 | 93,138 |
| Mar 06, 2024 | 100.10 | 100.45 | 99.72 | 100.00 | 99.56 | 104,951 |
| Mar 05, 2024 | 99.94 | 100.50 | 99.14 | 100.50 | 100.05 | 124,340 |
| Mar 04, 2024 | 100.70 | 100.70 | 99.60 | 100.20 | 99.76 | 82,879 |
| Mar 01, 2024 | 100.15 | 100.80 | 99.94 | 100.70 | 100.25 | 86,305 |
| Feb 29, 2024 | 100.65 | 101.10 | 99.80 | 99.80 | 99.36 | 426,753 |
| Feb 28, 2024 | 101.05 | 101.30 | 100.20 | 101.05 | 100.60 | 87,749 |
| Feb 27, 2024 | 100.55 | 101.15 | 100.40 | 100.65 | 100.20 | 108,071 |
| Feb 26, 2024 | 101.10 | 101.75 | 100.80 | 100.90 | 100.45 | 88,493 |
| Feb 23, 2024 | 100.25 | 101.10 | 100.15 | 101.10 | 100.65 | 86,797 |
| Feb 22, 2024 | 98.66 | 100.20 | 98.66 | 100.20 | 99.76 | 150,527 |
| Feb 21, 2024 | 97.78 | 98.22 | 97.00 | 98.22 | 97.78 | 118,274 |
| Feb 20, 2024 | 98.68 | 98.68 | 97.36 | 97.52 | 97.09 | 127,196 |
| Feb 19, 2024 | 98.00 | 98.66 | 97.86 | 98.64 | 98.20 | 71,078 |
| Feb 16, 2024 | 98.00 | 99.08 | 97.98 | 98.36 | 97.92 | 152,001 |
| Feb 15, 2024 | 96.36 | 97.98 | 96.36 | 97.68 | 97.25 | 166,340 |
| Feb 14, 2024 | 95.58 | 96.40 | 95.46 | 96.18 | 95.75 | 92,131 |
| Feb 13, 2024 | 96.56 | 96.88 | 95.12 | 95.56 | 95.14 | 115,426 |
| Feb 12, 2024 | 95.00 | 96.18 | 95.00 | 95.94 | 95.51 | 146,332 |
| Feb 09, 2024 | 94.62 | 95.38 | 94.20 | 95.00 | 94.58 | 108,839 |
| Feb 08, 2024 | 93.00 | 94.76 | 93.00 | 94.36 | 93.94 | 104,280 |
| Feb 07, 2024 | 93.06 | 94.72 | 93.00 | 94.14 | 93.72 | 154,576 |
| Feb 06, 2024 | 93.04 | 93.20 | 92.52 | 92.82 | 92.41 | 132,135 |
| Feb 05, 2024 | 92.86 | 93.40 | 92.12 | 92.60 | 92.19 | 126,360 |
| Feb 02, 2024 | 92.64 | 93.94 | 91.94 | 92.70 | 92.29 | 154,125 |
| Feb 01, 2024 | 90.32 | 91.98 | 89.26 | 91.86 | 91.45 | 189,985 |
| Jan 31, 2024 | 88.32 | 90.32 | 88.32 | 89.86 | 89.46 | 251,941 |
| Jan 30, 2024 | 86.66 | 87.96 | 86.32 | 87.96 | 87.57 | 114,520 |
| Jan 29, 2024 | 87.26 | 87.26 | 86.04 | 86.38 | 86.00 | 95,723 |
| Jan 26, 2024 | 86.00 | 87.02 | 86.00 | 86.54 | 86.16 | 137,010 |
| Jan 25, 2024 | 87.00 | 87.04 | 85.78 | 86.28 | 85.90 | 136,155 |
| Jan 24, 2024 | 87.20 | 87.68 | 86.70 | 87.26 | 86.87 | 104,196 |
| Jan 23, 2024 | 89.24 | 89.30 | 86.84 | 87.24 | 86.85 | 135,717 |
| Jan 22, 2024 | 90.00 | 90.28 | 89.18 | 89.18 | 88.78 | 98,709 |
| Jan 19, 2024 | 89.50 | 89.62 | 88.92 | 88.92 | 88.53 | 80,024 |
| Jan 18, 2024 | 88.90 | 89.48 | 88.46 | 88.94 | 88.55 | 73,913 |
| Jan 17, 2024 | 87.84 | 88.32 | 87.22 | 88.32 | 87.93 | 88,797 |
| Jan 16, 2024 | 89.10 | 89.10 | 87.30 | 88.40 | 88.01 | 148,308 |
| Jan 15, 2024 | 89.88 | 90.08 | 89.72 | 89.82 | 89.42 | 55,519 |
| Jan 12, 2024 | 89.70 | 90.32 | 89.40 | 90.26 | 89.86 | 88,232 |
| Jan 11, 2024 | 90.10 | 90.74 | 89.44 | 89.66 | 89.26 | 158,548 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.