Canada markets closed

Iveco Group N.V. (R3D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
11.81-0.10 (-0.88%)
At close: 09:18AM CEST
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202411.8111.8111.8111.8111.81-
Jul 18, 202411.3711.9111.3711.9111.91-
Jul 17, 202411.1511.3111.1511.3111.31-
Jul 16, 202411.3711.3711.2411.2411.24-
Jul 15, 202411.4011.4911.4011.4911.49-
Jul 12, 202411.1011.3011.1011.3011.30-
Jul 11, 202410.7811.0010.7811.0011.00300
Jul 10, 202410.4110.6010.4110.6010.60146
Jul 09, 202410.2410.6410.2410.6410.64-
Jul 08, 202410.0610.5610.0610.5010.50100
Jul 05, 202410.4910.5410.4910.5410.54-
Jul 04, 202410.0810.0810.0810.0810.08-
Jul 03, 202410.0910.0910.0910.0910.09-
Jul 02, 202410.4010.4010.4010.4010.40-
Jul 01, 202410.6510.6510.6510.6510.65-
Jun 28, 202410.2010.4210.2010.4210.42-
Jun 27, 202410.4410.4410.4410.4410.44-
Jun 26, 202410.6410.6410.6410.6410.64-
Jun 25, 202410.5410.5410.5410.5410.54-
Jun 24, 202410.3410.3410.3410.3410.34-
Jun 21, 202410.4710.6310.4710.6310.63-
Jun 20, 202410.4910.4910.4910.4910.49-
Jun 19, 202410.3110.3110.3110.3110.31-
Jun 18, 202410.7410.7410.7410.7410.74-
Jun 17, 202410.5610.5610.5410.5410.54-
Jun 14, 202410.8910.9810.6610.6610.66-
Jun 13, 202411.4111.4711.4111.4711.47-
Jun 12, 202411.4011.4011.4011.4011.40-
Jun 11, 202411.7811.7811.6011.6011.60-
Jun 10, 202411.4211.4211.3811.3811.38350
Jun 07, 202411.5911.5911.3611.3611.36-
Jun 06, 202411.3512.0811.3511.7811.78335
Jun 05, 202410.8711.0610.8711.0611.0613
Jun 04, 202410.8510.8510.8510.8510.85-
Jun 03, 202410.8811.0110.8811.0111.01350
May 31, 202410.8910.9410.8910.9410.94-
May 30, 202411.0211.1111.0211.1111.11-
May 29, 202411.3511.3511.3511.3511.35-
May 28, 202411.3911.3911.3911.3911.39-
May 27, 202411.4611.4711.4611.4711.47-
May 24, 202410.9210.9210.9210.9210.92-
May 23, 202411.0711.0711.0711.0711.07-
May 22, 202411.2311.2811.2311.2811.28400
May 21, 202411.0711.2711.0711.2711.27300
May 20, 202411.3711.3711.3511.3511.351
May 17, 202411.3411.4411.3411.4411.44-
May 16, 202411.7111.7111.6811.6811.6880
May 15, 202411.5611.7411.5611.7411.741
May 14, 202411.2211.4711.2211.4711.47-
May 13, 202411.5511.6611.5511.5511.5560
May 10, 202411.9011.9011.9011.9011.90-
May 09, 202411.4311.6711.4311.6711.672
May 08, 202411.3411.6411.3411.6411.64244
May 07, 202411.3111.4911.3111.4911.491
May 06, 202411.2611.5011.2611.4811.48106
May 03, 202411.5111.5111.4311.4311.43-
May 02, 202411.6911.6911.6111.6111.6136
Apr 30, 202412.0612.0611.8811.8811.88-
Apr 29, 202412.0112.0112.0112.0112.01-
Apr 26, 202411.5411.6611.5411.6611.66-
Apr 25, 202411.7211.7611.7211.7611.76-
Apr 24, 202411.8711.8711.8711.8711.87-
Apr 23, 202411.7311.7311.7311.7311.73-
Apr 22, 202412.0012.0011.7011.7011.7062
Apr 22, 20240.22 Dividend
Apr 19, 202412.2312.2312.2312.2312.01-
Apr 18, 202412.4112.5412.4112.5412.31-
Apr 17, 202412.3412.6612.3412.6612.43301
Apr 16, 202412.4712.5212.4712.5212.3020
Apr 15, 202412.4912.7812.4912.6512.42405
Apr 12, 202412.8412.8412.5212.5212.29-
Apr 11, 202413.1913.1912.8512.8512.62200
Apr 10, 202413.7013.7013.1513.1512.92480
Apr 09, 202414.3114.3113.7013.7013.45270
Apr 08, 202413.7413.7413.7413.7413.50-
Apr 05, 202413.7813.7813.6813.6813.43-
Apr 04, 202413.9413.9813.9413.9813.73-
Apr 03, 202413.9513.9513.7413.8313.58-
Apr 02, 202413.9314.1313.9013.9813.72123
Mar 28, 202413.9014.0313.9014.0313.78-
Mar 27, 202413.8914.0213.8913.9913.74-
Mar 26, 202413.9814.0513.9814.0213.77350
Mar 25, 202414.1014.1013.6414.1013.85686
Mar 22, 202413.5513.9413.5513.9413.68500
Mar 21, 202413.5613.7613.5613.7613.51-
Mar 20, 202413.1713.7313.1713.7313.49970
Mar 19, 202412.9013.2712.9013.2713.04267
Mar 18, 202413.3513.3513.0613.0612.82200
Mar 15, 202413.5613.6613.5613.6413.39210
Mar 14, 202412.1913.5012.1913.5013.26300
Mar 13, 202412.4012.4012.1312.2111.99402
Mar 12, 202412.2612.2612.2612.2612.03-
Mar 11, 202411.9412.6111.9412.6112.39200
Mar 08, 202411.7712.6911.7712.6912.46140
Mar 07, 202411.8012.0911.8011.9311.72200
Mar 06, 202411.7712.1811.7712.1511.931,029
Mar 05, 202411.9712.0611.9712.0611.85254
Mar 04, 202411.7712.0011.7711.9711.75123
Mar 01, 202411.3311.9511.3311.7711.56290
Feb 29, 202411.5611.7611.5611.6511.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...