Canada markets closed

Iveco Group N.V. (R3D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.91+0.07 (+1.27%)
At close: 01:20PM CEST
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20225.875.915.875.915.9128
Aug 10, 20225.615.975.615.845.842
Aug 09, 20225.705.735.615.615.61-
Aug 08, 20225.925.925.655.665.6640
Aug 05, 20225.675.675.675.675.67-
Aug 04, 20225.795.795.635.635.63-
Aug 03, 20225.815.895.805.805.80-
Aug 02, 20225.795.795.575.715.7116
Aug 01, 20225.815.895.655.655.65200
Jul 29, 20225.785.845.785.845.841,421
Jul 28, 20225.435.735.435.665.663,800
Jul 27, 20225.145.355.145.355.35-
Jul 26, 20225.295.295.295.295.29500
Jul 25, 20225.295.295.295.295.29-
Jul 22, 20225.245.445.245.265.26501
Jul 21, 20225.205.325.195.275.27-
Jul 20, 20225.255.355.255.265.26-
Jul 19, 20224.975.024.975.025.02-
Jul 18, 20224.945.054.945.055.05-
Jul 15, 20224.714.874.714.874.87-
Jul 14, 20224.864.864.724.724.72171
Jul 13, 20225.005.004.934.954.95-
Jul 12, 20224.864.984.864.984.98-
Jul 11, 20225.095.135.035.035.03-
Jul 08, 20225.155.154.965.035.031,000
Jul 07, 20224.725.004.724.984.98-
Jul 06, 20224.674.724.634.704.70-
Jul 05, 20225.085.084.694.694.691,300
Jul 04, 20225.005.025.005.025.02-
Jul 01, 20224.885.174.884.994.99206
Jun 30, 20225.095.104.905.105.10105
Jun 29, 20225.145.175.145.175.17-
Jun 28, 20225.125.195.125.195.19-
Jun 27, 20225.115.205.115.195.19247
Jun 24, 20225.115.255.055.115.11707
Jun 23, 20225.205.205.105.105.10-
Jun 22, 20225.175.285.095.245.24-
Jun 21, 20225.375.445.375.435.43-
Jun 20, 20225.225.325.205.325.32-
Jun 17, 20225.195.195.195.195.19-
Jun 16, 20225.145.185.085.185.18-
Jun 15, 20225.055.405.055.225.2240
Jun 14, 20225.075.074.955.025.02100
Jun 13, 20225.455.454.954.954.953,703
Jun 10, 20225.775.775.365.365.36-
Jun 09, 20226.166.165.845.845.8412,141
Jun 08, 20226.276.276.136.136.13-
Jun 07, 20226.306.306.136.136.13-
Jun 06, 20226.106.106.106.106.10-
Jun 03, 20226.106.186.106.186.182,141
Jun 02, 20225.936.145.936.146.1420
Jun 01, 20225.915.915.835.835.83-
May 31, 20226.016.015.835.835.83-
May 30, 20225.955.955.915.945.94-
May 27, 20225.936.085.806.086.082,000
May 26, 20225.565.685.565.685.68-
May 25, 20225.595.595.415.415.41-
May 24, 20225.505.555.455.455.45-
May 23, 20225.645.645.495.525.52-
May 20, 20225.575.635.575.635.63-
May 19, 20225.635.635.465.535.53-
May 18, 20225.615.635.535.635.63-
May 17, 20225.435.745.435.745.74300
May 16, 20225.405.435.325.325.32-
May 13, 20225.435.435.435.435.43-
May 12, 20225.255.315.255.315.31-
May 11, 20225.175.295.145.295.29-
May 10, 20225.345.345.255.255.25135
May 09, 20225.395.395.205.265.26-
May 06, 20225.445.575.365.365.3650
May 05, 20225.675.675.505.505.50900
May 04, 20225.715.765.555.765.7620
May 03, 20225.695.695.565.565.56-
May 02, 20225.535.535.395.475.47-
Apr 29, 20225.695.695.545.545.5430
Apr 28, 20225.645.645.635.635.63-
Apr 27, 20225.735.735.525.525.52-
Apr 26, 20225.755.755.555.555.55-
Apr 25, 20225.905.905.905.905.90-
Apr 22, 20225.976.085.905.905.90200
Apr 21, 20226.096.266.096.266.26305
Apr 20, 20226.116.216.006.016.01250
Apr 19, 20225.915.975.915.975.97319
Apr 14, 20226.016.135.816.066.0616,013
Apr 13, 20225.695.935.585.935.931,450
Apr 12, 20225.605.665.595.665.66-
Apr 11, 20225.365.705.365.705.70-
Apr 08, 20225.385.545.385.405.401,000
Apr 07, 20225.435.585.275.275.27200
Apr 06, 20225.635.635.505.505.501,146
Apr 05, 20225.905.905.715.715.71-
Apr 04, 20225.966.115.785.895.8950
Apr 01, 20225.915.925.875.925.92-
Mar 31, 20226.266.265.936.136.132,336
Mar 30, 20226.526.566.206.206.2050
Mar 29, 20226.266.376.266.376.37-
Mar 28, 20226.226.506.226.266.26750
Mar 25, 20226.496.496.166.166.162
Mar 24, 20226.486.486.426.446.44-
Mar 23, 20226.596.826.416.416.41300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...