Canada markets open in 3 hours 38 minutes

Iveco Group N.V. (R3D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
11.28+0.01 (+0.09%)
As of 09:20AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 28, 202411.4111.5311.4111.5311.33-
Feb 27, 202411.3811.5811.3811.5811.37-
Feb 26, 202410.8711.6310.8711.6311.42210
Feb 23, 202410.8411.1510.8411.1510.94-
Feb 22, 202410.8611.0510.8611.0510.852
Feb 21, 202410.4511.1110.4511.0510.85450
Feb 20, 202410.7710.7710.6110.6510.45900
Feb 19, 202410.9511.1310.9511.0210.8250
Feb 16, 202410.9710.9710.9710.9710.77-
Feb 15, 202411.0111.0511.0111.0410.84650
Feb 14, 202410.8211.0210.8211.0210.8290
Feb 13, 202410.8010.8210.8010.8210.63-
Feb 12, 202410.5210.5210.3610.3610.17-
Feb 09, 20249.8910.699.8910.4810.291,280
Feb 08, 20249.759.919.759.919.73420
Feb 07, 20249.679.959.679.959.77600
Feb 06, 20249.679.859.679.859.68-
Feb 05, 202410.0910.099.879.879.6910
Feb 02, 202410.0310.0310.0310.039.85-
Feb 01, 20249.8010.039.8010.039.85-
Jan 31, 20249.799.929.799.929.74-
Jan 30, 20249.589.849.589.769.58-
Jan 29, 20249.269.739.249.739.552,206
Jan 26, 20249.329.559.329.559.38-
Jan 25, 20249.369.369.369.369.20-
Jan 24, 20249.409.479.409.479.30-
Jan 23, 20249.039.159.039.158.992,000
Jan 22, 20248.998.998.998.998.83-
Jan 19, 20248.938.978.938.978.81120
Jan 18, 20249.069.209.069.209.04100
Jan 17, 20249.129.249.129.249.08640
Jan 16, 20249.499.499.419.419.24-
Jan 15, 20249.539.729.539.599.423,200
Jan 12, 20249.089.089.089.088.92-
Jan 11, 20248.539.258.539.259.09222
Jan 10, 20248.258.678.258.678.52-
Jan 09, 20248.288.338.288.338.18-
Jan 08, 20248.068.318.068.318.16-
Jan 05, 20247.897.897.897.897.75-
Jan 04, 20247.897.897.897.897.75-
Jan 03, 20247.888.067.888.067.91-
Jan 02, 20248.208.228.178.178.03242
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...