Exor N.V. (EYX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 10 |
| Jun 19, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Jun 18, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| Jun 17, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| Jun 14, 2024 | 98.60 | 98.60 | 97.95 | 97.95 | 97.95 | 10 |
| Jun 13, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| Jun 12, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jun 11, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Jun 10, 2024 | 99.05 | 99.95 | 98.60 | 99.95 | 99.95 | 121 |
| Jun 07, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Jun 06, 2024 | 100.50 | 100.90 | 100.50 | 100.90 | 100.90 | 10 |
| Jun 05, 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
| Jun 04, 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| Jun 03, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| May 31, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| May 30, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| May 30, 2024 | 0.46 Dividend | |||||
| May 29, 2024 | 104.30 | 104.30 | 103.60 | 103.60 | 103.14 | 10 |
| May 28, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.83 | - |
| May 27, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.33 | - |
| May 24, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.74 | - |
| May 23, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.63 | - |
| May 22, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.54 | - |
| May 21, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.34 | - |
| May 20, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.14 | - |
| May 17, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 101.95 | - |
| May 16, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.54 | - |
| May 15, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.74 | - |
| May 14, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 102.94 | - |
| May 13, 2024 | 102.40 | 103.00 | 102.40 | 103.00 | 102.54 | 24 |
| May 10, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.85 | - |
| May 09, 2024 | 102.30 | 102.70 | 102.30 | 102.70 | 102.24 | 10 |
| May 08, 2024 | 102.10 | 102.10 | 101.20 | 101.20 | 100.75 | 252 |
| May 07, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.44 | - |
| May 06, 2024 | 103.30 | 103.50 | 103.30 | 103.50 | 103.04 | 23 |
| May 03, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.24 | - |
| May 02, 2024 | 102.30 | 103.00 | 102.30 | 103.00 | 102.54 | 10 |
| Apr 30, 2024 | 104.50 | 104.60 | 104.50 | 104.60 | 104.14 | 121 |
| Apr 29, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.85 | - |
| Apr 26, 2024 | 100.80 | 101.50 | 100.80 | 101.50 | 101.05 | 2 |
| Apr 25, 2024 | 100.80 | 100.80 | 100.40 | 100.40 | 99.95 | 22 |
| Apr 24, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 101.95 | - |
| Apr 23, 2024 | 100.90 | 102.00 | 100.90 | 102.00 | 101.55 | 152 |
| Apr 22, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | - |
| Apr 19, 2024 | 99.75 | 101.00 | 99.75 | 101.00 | 100.55 | 10 |
| Apr 18, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.45 | - |
| Apr 17, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.66 | - |
| Apr 16, 2024 | 99.55 | 101.80 | 99.55 | 101.80 | 101.35 | 100 |
| Apr 15, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 100.75 | 25 |
| Apr 12, 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.21 | - |
| Apr 11, 2024 | 98.35 | 99.70 | 98.35 | 98.80 | 98.36 | 460 |
| Apr 10, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.76 | - |
| Apr 09, 2024 | 99.45 | 99.45 | 98.85 | 98.85 | 98.41 | 150 |
| Apr 08, 2024 | 100.50 | 100.50 | 100.00 | 100.00 | 99.56 | 75 |
| Apr 05, 2024 | 99.50 | 99.50 | 99.10 | 99.10 | 98.66 | 15 |
| Apr 04, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.01 | - |
| Apr 03, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.65 | - |
| Apr 02, 2024 | 102.70 | 103.00 | 102.70 | 103.00 | 102.54 | 10 |
| Mar 28, 2024 | 103.00 | 103.00 | 102.90 | 102.90 | 102.44 | 1 |
| Mar 27, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.00 | - |
| Mar 26, 2024 | 103.90 | 103.90 | 103.15 | 103.15 | 102.69 | 50 |
| Mar 25, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 102.69 | - |
| Mar 22, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.54 | - |
| Mar 21, 2024 | 104.60 | 104.60 | 103.55 | 103.55 | 103.09 | 2 |
| Mar 20, 2024 | 102.25 | 103.40 | 102.25 | 103.40 | 102.94 | 29 |
| Mar 19, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 100.90 | - |
| Mar 18, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.10 | 50 |
| Mar 15, 2024 | 101.90 | 101.90 | 101.80 | 101.80 | 101.35 | 45 |
| Mar 14, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.30 | - |
| Mar 13, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.35 | - |
| Mar 12, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.05 | - |
| Mar 11, 2024 | 100.55 | 101.30 | 100.55 | 101.30 | 100.85 | 9 |
| Mar 08, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 99.71 | - |
| Mar 07, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.18 | - |
| Mar 06, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.61 | - |
| Mar 05, 2024 | 99.70 | 100.00 | 99.28 | 100.00 | 99.56 | 100 |
| Mar 04, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.25 | - |
| Mar 01, 2024 | 99.96 | 100.65 | 99.96 | 100.65 | 100.20 | 50 |
| Feb 29, 2024 | 100.95 | 100.95 | 100.25 | 100.25 | 99.80 | 99 |
| Feb 28, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.85 | - |
| Feb 27, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.56 | - |
| Feb 26, 2024 | 100.90 | 101.05 | 100.90 | 101.05 | 100.60 | 50 |
| Feb 23, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.52 | - |
| Feb 22, 2024 | 98.86 | 98.86 | 98.70 | 98.70 | 98.26 | 20 |
| Feb 21, 2024 | 97.44 | 97.52 | 97.44 | 97.52 | 97.09 | 82 |
| Feb 20, 2024 | 98.14 | 98.14 | 97.76 | 97.76 | 97.33 | 76 |
| Feb 19, 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.41 | - |
| Feb 16, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.01 | - |
| Feb 15, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 95.93 | - |
| Feb 14, 2024 | 95.18 | 96.00 | 95.18 | 96.00 | 95.57 | 20 |
| Feb 13, 2024 | 95.34 | 95.36 | 95.28 | 95.28 | 94.86 | 20 |
| Feb 12, 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 94.70 | - |
| Feb 09, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.58 | - |
| Feb 08, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.76 | - |
| Feb 07, 2024 | 92.70 | 94.18 | 92.70 | 94.18 | 93.76 | 200 |
| Feb 06, 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.23 | - |
| Feb 05, 2024 | 92.58 | 92.88 | 92.58 | 92.88 | 92.47 | 8 |
| Feb 02, 2024 | 90.90 | 93.00 | 90.90 | 93.00 | 92.59 | 550 |
| Feb 01, 2024 | 89.08 | 91.24 | 89.08 | 91.24 | 90.83 | 100 |
| Jan 31, 2024 | 87.48 | 90.00 | 87.48 | 90.00 | 89.60 | 5 |
| *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.