CNH Industrial N.V. (37C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:08AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.85 | 10.52 | 10.47 | 10.52 | 10.52 | 1,000 |
| 30 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 29 Apr 2024 | 10.57 | 10.65 | 10.44 | 10.64 | 10.64 | 1,355 |
| 26 Apr 2024 | 10.53 | 10.56 | 10.53 | 10.56 | 10.56 | 60 |
| 25 Apr 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 24 Apr 2024 | 10.73 | 10.88 | 10.73 | 10.88 | 10.88 | 1,000 |
| 23 Apr 2024 | 10.71 | 11.03 | 10.71 | 10.85 | 10.85 | 628 |
| 22 Apr 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.49 | 488 |
| 19 Apr 2024 | 11.49 | 11.73 | 11.49 | 11.56 | 11.56 | 800 |
| 18 Apr 2024 | 11.51 | 11.61 | 11.51 | 11.61 | 11.61 | 200 |
| 17 Apr 2024 | 11.73 | 11.76 | 11.73 | 11.76 | 11.76 | 60 |
| 16 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 15 Apr 2024 | 11.80 | 11.86 | 11.80 | 11.86 | 11.86 | 35 |
| 12 Apr 2024 | 12.05 | 12.05 | 12.00 | 12.01 | 12.01 | 75 |
| 11 Apr 2024 | 12.09 | 12.16 | 12.09 | 12.16 | 12.16 | 320 |
| 10 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 09 Apr 2024 | 11.55 | 12.00 | 11.55 | 12.00 | 12.00 | 657 |
| 08 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 05 Apr 2024 | 11.74 | 11.76 | 11.74 | 11.76 | 11.76 | 280 |
| 04 Apr 2024 | 11.90 | 11.98 | 11.81 | 11.98 | 11.98 | 132 |
| 03 Apr 2024 | 11.80 | 11.86 | 11.80 | 11.86 | 11.86 | - |
| 02 Apr 2024 | 11.65 | 11.79 | 11.65 | 11.79 | 11.79 | 404 |
| 28 Mar 2024 | 11.80 | 11.84 | 11.80 | 11.84 | 11.84 | - |
| 27 Mar 2024 | 11.52 | 11.52 | 11.47 | 11.47 | 11.47 | - |
| 26 Mar 2024 | 11.45 | 11.49 | 11.45 | 11.49 | 11.49 | - |
| 25 Mar 2024 | 11.65 | 11.65 | 11.57 | 11.57 | 11.57 | 394 |
| 22 Mar 2024 | 11.75 | 11.75 | 11.74 | 11.74 | 11.74 | 149 |
| 21 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 20 Mar 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 19 Mar 2024 | 11.28 | 11.40 | 11.24 | 11.40 | 11.40 | 400 |
| 18 Mar 2024 | 11.13 | 11.24 | 11.13 | 11.24 | 11.24 | 800 |
| 15 Mar 2024 | 11.34 | 11.34 | 11.32 | 11.32 | 11.32 | 150 |
| 14 Mar 2024 | 11.23 | 11.52 | 11.23 | 11.52 | 11.52 | 180 |
| 13 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 12 Mar 2024 | 10.98 | 10.98 | 10.90 | 10.90 | 10.90 | 100 |
| 11 Mar 2024 | 10.71 | 10.71 | 10.66 | 10.66 | 10.66 | - |
| 08 Mar 2024 | 10.69 | 10.69 | 10.55 | 10.55 | 10.55 | 154 |
| 07 Mar 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 50 |
| 06 Mar 2024 | 10.76 | 10.76 | 10.68 | 10.68 | 10.68 | 180 |
| 05 Mar 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | - |
| 04 Mar 2024 | 11.00 | 11.00 | 10.91 | 10.91 | 10.91 | - |
| 01 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 90 |
| 29 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 330 |
| 28 Feb 2024 | 10.94 | 11.10 | 10.94 | 11.10 | 11.10 | 228 |
| 27 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 26 Feb 2024 | 11.18 | 11.18 | 11.07 | 11.07 | 11.07 | - |
| 23 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 22 Feb 2024 | 10.95 | 11.04 | 10.95 | 11.04 | 11.04 | 11 |
| 21 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 20 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 111 |
| 16 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 15 Feb 2024 | 11.58 | 11.58 | 11.41 | 11.41 | 11.41 | 300 |
| 14 Feb 2024 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | - |
| 13 Feb 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 12 Feb 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 311 |
| 09 Feb 2024 | 11.20 | 11.36 | 11.13 | 11.13 | 11.13 | 1,128 |
| 08 Feb 2024 | 11.38 | 11.38 | 11.31 | 11.36 | 11.36 | 132 |
| 07 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 06 Feb 2024 | 11.10 | 11.44 | 11.10 | 11.44 | 11.44 | 1,068 |
| 05 Feb 2024 | 11.27 | 11.34 | 11.27 | 11.34 | 11.34 | 200 |
| 02 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 01 Feb 2024 | 11.02 | 11.27 | 11.02 | 11.27 | 11.27 | 10 |
| 31 Jan 2024 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | 428 |
| 30 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 29 Jan 2024 | 11.09 | 11.09 | 10.90 | 10.90 | 10.90 | 419 |
| 26 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 25 Jan 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 823 |
| 24 Jan 2024 | 10.83 | 10.89 | 10.82 | 10.89 | 10.89 | 4,740 |
| 23 Jan 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 117 |
| 22 Jan 2024 | 10.60 | 10.60 | 10.49 | 10.51 | 10.51 | 350 |
| 19 Jan 2024 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | - |
| 18 Jan 2024 | 10.38 | 10.51 | 10.38 | 10.51 | 10.51 | 400 |
| 17 Jan 2024 | 10.51 | 10.51 | 10.30 | 10.30 | 10.30 | 7,700 |
| 16 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 15 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 575 |
| 12 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 11 Jan 2024 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | - |
| 10 Jan 2024 | 10.82 | 10.82 | 10.74 | 10.74 | 10.74 | - |
| 09 Jan 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 08 Jan 2024 | 10.88 | 10.98 | 10.80 | 10.98 | 10.98 | 1,502 |
| 05 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 91 |
| 04 Jan 2024 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - |
| 03 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 02 Jan 2024 | 11.19 | 11.25 | 10.90 | 11.25 | 11.25 | 291 |
| 29 Dec 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 28 Dec 2023 | 10.78 | 10.90 | 10.78 | 10.90 | 10.90 | 500 |
| 27 Dec 2023 | 10.69 | 10.80 | 10.69 | 10.80 | 10.80 | 1,215 |
| 22 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 21 Dec 2023 | 10.55 | 10.66 | 10.55 | 10.66 | 10.66 | 500 |
| 20 Dec 2023 | 10.68 | 10.77 | 10.68 | 10.77 | 10.77 | - |
| 19 Dec 2023 | 10.45 | 10.71 | 10.45 | 10.71 | 10.71 | 112,500 |
| 18 Dec 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 15 Dec 2023 | 10.52 | 10.60 | 10.51 | 10.51 | 10.51 | 150 |
| 14 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| 13 Dec 2023 | 9.98 | 10.07 | 9.98 | 10.07 | 10.07 | - |
| 12 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 11 Dec 2023 | 10.09 | 10.22 | 10.09 | 10.22 | 10.22 | 2,705 |
| 08 Dec 2023 | 9.88 | 10.03 | 9.88 | 10.02 | 10.02 | - |
| 07 Dec 2023 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.