Exor N.V. (EYX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10 |
| 31 May 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 30 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 30 May 2024 | 0.46 Dividend | |||||
| 29 May 2024 | 104.30 | 104.30 | 103.60 | 103.60 | 103.14 | 10 |
| 28 May 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.83 | - |
| 27 May 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.33 | - |
| 24 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.74 | - |
| 23 May 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.63 | - |
| 22 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.54 | - |
| 21 May 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.34 | - |
| 20 May 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.14 | - |
| 17 May 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 101.95 | - |
| 16 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.54 | - |
| 15 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.74 | - |
| 14 May 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 102.94 | - |
| 13 May 2024 | 102.40 | 103.00 | 102.40 | 103.00 | 102.54 | 24 |
| 10 May 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.85 | - |
| 09 May 2024 | 102.30 | 102.70 | 102.30 | 102.70 | 102.24 | 10 |
| 08 May 2024 | 102.10 | 102.10 | 101.20 | 101.20 | 100.75 | 252 |
| 07 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.44 | - |
| 06 May 2024 | 103.30 | 103.50 | 103.30 | 103.50 | 103.04 | 23 |
| 03 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.24 | - |
| 02 May 2024 | 102.30 | 103.00 | 102.30 | 103.00 | 102.54 | 10 |
| 30 Apr 2024 | 104.50 | 104.60 | 104.50 | 104.60 | 104.14 | 121 |
| 29 Apr 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.85 | - |
| 26 Apr 2024 | 100.80 | 101.50 | 100.80 | 101.50 | 101.05 | 2 |
| 25 Apr 2024 | 100.80 | 100.80 | 100.40 | 100.40 | 99.95 | 22 |
| 24 Apr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 101.95 | - |
| 23 Apr 2024 | 100.90 | 102.00 | 100.90 | 102.00 | 101.55 | 152 |
| 22 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.55 | - |
| 19 Apr 2024 | 99.75 | 101.00 | 99.75 | 101.00 | 100.55 | 10 |
| 18 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.45 | - |
| 17 Apr 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.66 | - |
| 16 Apr 2024 | 99.55 | 101.80 | 99.55 | 101.80 | 101.35 | 100 |
| 15 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 100.75 | 25 |
| 12 Apr 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.21 | - |
| 11 Apr 2024 | 98.35 | 99.70 | 98.35 | 98.80 | 98.36 | 460 |
| 10 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.76 | - |
| 09 Apr 2024 | 99.45 | 99.45 | 98.85 | 98.85 | 98.41 | 150 |
| 08 Apr 2024 | 100.50 | 100.50 | 100.00 | 100.00 | 99.56 | 75 |
| 05 Apr 2024 | 99.50 | 99.50 | 99.10 | 99.10 | 98.66 | 15 |
| 04 Apr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.01 | - |
| 03 Apr 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.65 | - |
| 02 Apr 2024 | 102.70 | 103.00 | 102.70 | 103.00 | 102.54 | 10 |
| 28 Mar 2024 | 103.00 | 103.00 | 102.90 | 102.90 | 102.44 | 1 |
| 27 Mar 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.00 | - |
| 26 Mar 2024 | 103.90 | 103.90 | 103.15 | 103.15 | 102.69 | 50 |
| 25 Mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 102.69 | - |
| 22 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.54 | - |
| 21 Mar 2024 | 104.60 | 104.60 | 103.55 | 103.55 | 103.09 | 2 |
| 20 Mar 2024 | 102.25 | 103.40 | 102.25 | 103.40 | 102.94 | 29 |
| 19 Mar 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 100.90 | - |
| 18 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.10 | 50 |
| 15 Mar 2024 | 101.90 | 101.90 | 101.80 | 101.80 | 101.35 | 45 |
| 14 Mar 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.30 | - |
| 13 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.35 | - |
| 12 Mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.05 | - |
| 11 Mar 2024 | 100.55 | 101.30 | 100.55 | 101.30 | 100.85 | 9 |
| 08 Mar 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 99.71 | - |
| 07 Mar 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.18 | - |
| 06 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.61 | - |
| 05 Mar 2024 | 99.70 | 100.00 | 99.28 | 100.00 | 99.56 | 100 |
| 04 Mar 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.25 | - |
| 01 Mar 2024 | 99.96 | 100.65 | 99.96 | 100.65 | 100.20 | 50 |
| 29 Feb 2024 | 100.95 | 100.95 | 100.25 | 100.25 | 99.80 | 99 |
| 28 Feb 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.85 | - |
| 27 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.56 | - |
| 26 Feb 2024 | 100.90 | 101.05 | 100.90 | 101.05 | 100.60 | 50 |
| 23 Feb 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.52 | - |
| 22 Feb 2024 | 98.86 | 98.86 | 98.70 | 98.70 | 98.26 | 20 |
| 21 Feb 2024 | 97.44 | 97.52 | 97.44 | 97.52 | 97.09 | 82 |
| 20 Feb 2024 | 98.14 | 98.14 | 97.76 | 97.76 | 97.33 | 76 |
| 19 Feb 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.41 | - |
| 16 Feb 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.01 | - |
| 15 Feb 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 95.93 | - |
| 14 Feb 2024 | 95.18 | 96.00 | 95.18 | 96.00 | 95.57 | 20 |
| 13 Feb 2024 | 95.34 | 95.36 | 95.28 | 95.28 | 94.86 | 20 |
| 12 Feb 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 94.70 | - |
| 09 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.58 | - |
| 08 Feb 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.76 | - |
| 07 Feb 2024 | 92.70 | 94.18 | 92.70 | 94.18 | 93.76 | 200 |
| 06 Feb 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.23 | - |
| 05 Feb 2024 | 92.58 | 92.88 | 92.58 | 92.88 | 92.47 | 8 |
| 02 Feb 2024 | 90.90 | 93.00 | 90.90 | 93.00 | 92.59 | 550 |
| 01 Feb 2024 | 89.08 | 91.24 | 89.08 | 91.24 | 90.83 | 100 |
| 31 Jan 2024 | 87.48 | 90.00 | 87.48 | 90.00 | 89.60 | 5 |
| 30 Jan 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 85.96 | - |
| 29 Jan 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 85.80 | - |
| 26 Jan 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 85.70 | - |
| 25 Jan 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.47 | - |
| 24 Jan 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.29 | - |
| 23 Jan 2024 | 89.38 | 89.38 | 88.08 | 88.08 | 87.69 | 15 |
| 22 Jan 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.90 | - |
| 19 Jan 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.68 | - |
| 18 Jan 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 87.77 | - |
| 17 Jan 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.69 | - |
| 16 Jan 2024 | 89.04 | 89.04 | 88.64 | 88.64 | 88.25 | 10 |
| 15 Jan 2024 | 90.48 | 90.48 | 89.84 | 89.84 | 89.44 | 119 |
| 12 Jan 2024 | 90.12 | 90.12 | 90.00 | 90.00 | 89.60 | 100 |
| *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.