Canada markets open in 3 hours 52 minutes

Old Republic International Corporation (ORJ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
28.88+0.06 (+0.21%)
As of 08:00AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202428.8828.8828.8828.8828.8865
May 09, 202428.8228.8228.8228.8228.82-
May 08, 202428.8028.8028.8028.8028.80-
May 07, 202428.5428.5428.5428.5428.54-
May 06, 202428.3528.5928.3528.5928.5965
May 03, 202428.5228.5228.5228.5228.52-
May 02, 202428.1328.6628.1328.6628.66320
Apr 30, 202427.6927.6927.6927.6927.69-
Apr 29, 202428.0428.0428.0428.0428.04-
Apr 26, 202427.9227.9227.8627.8627.8650
Apr 25, 202428.1028.1028.0728.0728.07140
Apr 24, 202428.2328.2328.2328.2328.23-
Apr 23, 202428.2128.5628.2128.5628.5650
Apr 22, 202427.8527.8527.8527.8527.85-
Apr 19, 202427.0927.0927.0927.0927.09-
Apr 18, 202426.7626.7626.7626.7626.76-
Apr 17, 202427.1727.1727.1727.1727.17-
Apr 16, 202427.0627.0627.0627.0627.06-
Apr 15, 202427.5127.5127.5127.5127.51-
Apr 12, 202427.5127.5827.5127.5827.5888
Apr 11, 202427.4327.4327.3927.3927.391
Apr 10, 202427.6127.6127.6127.6127.6110
Apr 09, 202428.1828.1828.1828.1828.18-
Apr 08, 202428.3928.6328.3928.6328.631
Apr 05, 202428.2028.2028.2028.2028.20-
Apr 04, 202428.4128.4128.4128.4128.41-
Apr 03, 202428.4128.4128.1328.1328.13107
Apr 02, 202428.5528.5528.5528.5528.55-
Mar 28, 202428.0928.0928.0928.0928.09-
Mar 27, 202427.6427.6727.6427.6727.672
Mar 26, 202427.4727.4727.4727.4727.47-
Mar 25, 202427.5027.5027.5027.5027.50500
Mar 22, 202427.5127.5127.5127.5127.51-
Mar 21, 202427.2927.2927.2927.2927.29-
Mar 20, 202426.9927.2126.9927.2127.21100
Mar 19, 202426.6726.6726.6726.6726.67-
Mar 18, 202426.7726.7726.7726.7726.77-
Mar 15, 202426.6526.6526.6526.6526.65-
Mar 14, 202426.7226.7226.7226.7226.72-
Mar 13, 202426.5926.5926.5926.5926.59-
Mar 12, 202426.6126.6126.6126.6126.61-
Mar 11, 202426.5026.5026.5026.5026.50160
Mar 08, 202426.6226.6226.6226.6226.62-
Mar 08, 20240.265 Dividend
Mar 07, 202426.7027.2226.7026.9926.73135
Mar 06, 202426.5526.8626.5526.8626.6038
Mar 05, 202426.7826.7826.7826.7826.52-
Mar 04, 202426.7326.9726.7326.9726.715
Mar 01, 202426.7027.0026.7027.0026.732
Feb 29, 202426.6426.6426.6426.6426.38-
Feb 28, 202426.6226.8626.6226.8626.6050
Feb 27, 202426.5126.5126.5126.5126.25-
Feb 26, 202426.3926.3926.3926.3926.13-
Feb 23, 202426.3626.5626.3626.5626.30100
Feb 22, 202426.2026.2026.2026.2025.94-
Feb 21, 202426.0026.0026.0026.0025.74-
Feb 20, 202426.3026.3026.3026.3026.04116
Feb 19, 202426.2326.2326.1526.1525.89234
Feb 16, 202426.8426.8526.8426.8526.59237
Feb 15, 202426.7226.7226.7226.7226.46-
Feb 14, 202426.5426.5426.5426.5426.28-
Feb 13, 202426.5126.5126.5126.5126.25-
Feb 12, 202425.6925.8325.6925.8325.58350
Feb 09, 202425.4525.4525.4525.4525.20-
Feb 08, 202425.3725.3725.3725.3725.12-
Feb 07, 202425.5625.5625.5625.5625.31-
Feb 06, 202425.4525.4525.4525.4525.20-
Feb 05, 202425.5625.8325.5625.6225.37125
Feb 02, 202425.3325.6025.3325.6025.3550
Feb 01, 202425.8625.8625.8625.8625.61-
Jan 31, 202425.9725.9725.9725.9725.72-
Jan 30, 202425.7525.7525.7525.7525.50-
Jan 29, 202425.6625.6625.6625.6625.41-
Jan 26, 202425.2125.4425.2125.4425.1980
Jan 25, 202427.8327.8326.9326.9326.67100
Jan 24, 202427.6927.6927.6927.6927.42-
Jan 23, 202427.6727.6727.6727.6727.40-
Jan 22, 202427.3127.3127.3127.3127.04-
Jan 19, 202427.2127.2127.2127.2126.94-
Jan 18, 202426.9426.9426.9426.9426.68-
Jan 17, 202426.9826.9826.9826.9826.72-
Jan 16, 202427.0627.1027.0627.1026.8349
Jan 15, 202426.8626.8626.8626.8626.60-
Jan 12, 202426.8626.8626.8626.8626.60-
Jan 11, 202426.8626.8626.8626.8626.60-
Jan 10, 202426.8126.8126.8126.8126.55-
Jan 09, 202426.8926.8926.8926.8926.63-
Jan 08, 202427.0427.0427.0427.0426.77-
Jan 05, 202426.8827.3626.8827.3627.0920
Jan 04, 202426.7826.7826.7426.7426.487
Jan 03, 202426.7327.1026.7327.1026.8330
Jan 02, 202426.5426.9526.5426.9526.6910
Dec 29, 202326.4826.7826.4826.7826.52220
Dec 28, 202326.1126.1126.1126.1125.85-
Dec 27, 202326.5626.5626.5626.5626.305
Dec 22, 202326.2526.2526.2526.2525.99-
Dec 21, 202326.3126.3126.2526.2525.99100
Dec 20, 202326.6326.6326.6326.6326.37-
Dec 19, 202326.5526.5526.5526.5526.29-
Dec 18, 202326.4526.4526.4526.4526.1950
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...