Old Republic International Corp (ORJ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 28.67 | 28.91 | 28.63 | 28.90 | 28.90 | - |
| 27 June 2024 | 28.42 | 28.59 | 28.39 | 28.59 | 28.59 | - |
| 26 June 2024 | 28.60 | 28.64 | 28.58 | 28.58 | 28.58 | - |
| 25 June 2024 | 28.89 | 28.89 | 28.88 | 28.88 | 28.88 | - |
| 24 June 2024 | 28.60 | 28.86 | 28.60 | 28.63 | 28.63 | 13 |
| 21 June 2024 | 28.41 | 28.71 | 28.41 | 28.69 | 28.69 | - |
| 20 June 2024 | 27.97 | 28.52 | 27.97 | 28.51 | 28.51 | - |
| 19 June 2024 | 28.03 | 28.03 | 27.96 | 27.96 | 27.96 | - |
| 18 June 2024 | 27.84 | 28.24 | 27.84 | 28.24 | 28.24 | 300 |
| 17 June 2024 | 27.58 | 27.76 | 27.51 | 27.76 | 27.76 | 400 |
| 14 June 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 13 June 2024 | 27.63 | 27.74 | 27.58 | 27.74 | 27.74 | - |
| 12 June 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 11 June 2024 | 28.20 | 28.20 | 28.03 | 28.03 | 28.03 | - |
| 10 June 2024 | 28.43 | 28.43 | 28.38 | 28.38 | 28.38 | - |
| 07 June 2024 | 28.04 | 28.43 | 28.02 | 28.43 | 28.43 | - |
| 06 June 2024 | 28.18 | 28.18 | 28.03 | 28.13 | 28.13 | - |
| 05 June 2024 | 28.49 | 28.49 | 28.44 | 28.47 | 28.47 | - |
| 04 June 2024 | 28.51 | 28.61 | 28.51 | 28.61 | 28.61 | - |
| 04 June 2024 | 0.265 Dividend | |||||
| 03 June 2024 | 29.22 | 29.22 | 28.72 | 28.74 | 28.48 | 369 |
| 31 May 2024 | 28.91 | 28.99 | 28.81 | 28.99 | 28.72 | - |
| 30 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.18 | - |
| 29 May 2024 | 28.66 | 28.71 | 28.57 | 28.71 | 28.45 | 10 |
| 28 May 2024 | 28.75 | 28.84 | 28.65 | 28.65 | 28.39 | - |
| 27 May 2024 | 28.80 | 28.88 | 28.79 | 28.82 | 28.55 | - |
| 24 May 2024 | 28.83 | 28.99 | 28.80 | 28.95 | 28.68 | - |
| 23 May 2024 | 29.32 | 29.32 | 28.88 | 28.88 | 28.61 | - |
| 22 May 2024 | 29.20 | 29.34 | 29.19 | 29.34 | 29.07 | - |
| 21 May 2024 | 29.08 | 29.34 | 29.08 | 29.33 | 29.06 | - |
| 20 May 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.20 | - |
| 17 May 2024 | 29.25 | 29.57 | 29.25 | 29.57 | 29.30 | - |
| 16 May 2024 | 28.76 | 28.76 | 28.69 | 28.70 | 28.44 | - |
| 15 May 2024 | 28.91 | 28.98 | 28.80 | 28.81 | 28.54 | 145 |
| 14 May 2024 | 28.72 | 28.83 | 28.72 | 28.83 | 28.56 | - |
| 13 May 2024 | 29.04 | 29.32 | 29.01 | 29.01 | 28.74 | 490 |
| 10 May 2024 | 28.91 | 29.16 | 28.91 | 29.16 | 28.89 | 15 |
| 09 May 2024 | 28.81 | 28.97 | 28.81 | 28.97 | 28.70 | 4 |
| 08 May 2024 | 28.80 | 28.95 | 28.80 | 28.84 | 28.57 | - |
| 07 May 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.28 | - |
| 06 May 2024 | 28.35 | 28.61 | 28.35 | 28.61 | 28.35 | - |
| 03 May 2024 | 28.58 | 28.59 | 28.16 | 28.37 | 28.11 | - |
| 02 May 2024 | 28.10 | 28.30 | 28.10 | 28.30 | 28.04 | - |
| 30 Apr 2024 | 27.69 | 27.94 | 27.63 | 27.94 | 27.68 | - |
| 29 Apr 2024 | 28.03 | 28.05 | 27.70 | 27.70 | 27.44 | - |
| 26 Apr 2024 | 27.90 | 27.90 | 27.86 | 27.86 | 27.60 | - |
| 25 Apr 2024 | 28.10 | 28.13 | 28.10 | 28.13 | 27.87 | - |
| 24 Apr 2024 | 28.23 | 28.29 | 28.20 | 28.20 | 27.94 | - |
| 23 Apr 2024 | 28.23 | 28.41 | 28.20 | 28.27 | 28.01 | - |
| 22 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.59 | - |
| 19 Apr 2024 | 27.17 | 27.93 | 27.13 | 27.93 | 27.67 | - |
| 18 Apr 2024 | 26.76 | 27.29 | 26.73 | 27.28 | 27.03 | - |
| 17 Apr 2024 | 27.17 | 27.22 | 26.97 | 26.97 | 26.72 | - |
| 16 Apr 2024 | 27.07 | 27.34 | 27.07 | 27.34 | 27.09 | - |
| 15 Apr 2024 | 27.50 | 27.63 | 27.19 | 27.19 | 26.94 | - |
| 12 Apr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.24 | - |
| 11 Apr 2024 | 27.43 | 27.79 | 27.43 | 27.79 | 27.53 | - |
| 10 Apr 2024 | 27.62 | 27.62 | 27.53 | 27.53 | 27.28 | - |
| 09 Apr 2024 | 28.17 | 28.17 | 28.09 | 28.09 | 27.83 | - |
| 08 Apr 2024 | 28.39 | 28.42 | 28.39 | 28.42 | 28.16 | - |
| 05 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.94 | - |
| 04 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.16 | - |
| 03 Apr 2024 | 28.41 | 28.41 | 28.34 | 28.34 | 28.08 | - |
| 02 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.29 | - |
| 28 Mar 2024 | 28.09 | 28.46 | 28.09 | 28.46 | 28.20 | - |
| 27 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.38 | - |
| 26 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.23 | - |
| 25 Mar 2024 | 27.29 | 27.29 | 27.16 | 27.16 | 26.91 | - |
| 22 Mar 2024 | 27.50 | 27.56 | 27.42 | 27.42 | 27.17 | - |
| 21 Mar 2024 | 27.29 | 27.46 | 27.29 | 27.46 | 27.21 | - |
| 20 Mar 2024 | 26.99 | 27.27 | 26.99 | 27.27 | 27.02 | - |
| 19 Mar 2024 | 26.67 | 27.06 | 26.67 | 27.06 | 26.81 | - |
| 18 Mar 2024 | 26.79 | 26.86 | 26.74 | 26.74 | 26.49 | - |
| 15 Mar 2024 | 26.64 | 26.68 | 26.64 | 26.68 | 26.43 | - |
| 14 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.47 | - |
| 13 Mar 2024 | 26.59 | 26.70 | 26.58 | 26.60 | 26.35 | - |
| 12 Mar 2024 | 26.62 | 26.70 | 26.61 | 26.61 | 26.36 | - |
| 11 Mar 2024 | 26.30 | 26.57 | 26.25 | 26.57 | 26.33 | 391 |
| 08 Mar 2024 | 26.59 | 26.59 | 26.44 | 26.58 | 26.33 | - |
| 08 Mar 2024 | 0.265 Dividend | |||||
| 07 Mar 2024 | 26.70 | 26.98 | 26.70 | 26.81 | 26.30 | - |
| 06 Mar 2024 | 26.55 | 26.80 | 26.54 | 26.71 | 26.20 | - |
| 05 Mar 2024 | 26.73 | 26.83 | 26.67 | 26.67 | 26.16 | - |
| 04 Mar 2024 | 26.71 | 27.10 | 26.71 | 26.90 | 26.39 | - |
| 01 Mar 2024 | 26.71 | 27.18 | 26.71 | 27.18 | 26.66 | - |
| 29 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.14 | - |
| 28 Feb 2024 | 26.62 | 26.90 | 26.62 | 26.90 | 26.39 | 100 |
| 27 Feb 2024 | 26.52 | 26.53 | 26.52 | 26.52 | 26.02 | - |
| 26 Feb 2024 | 26.39 | 26.42 | 26.28 | 26.42 | 25.92 | 100 |
| 23 Feb 2024 | 26.37 | 26.50 | 26.33 | 26.50 | 26.00 | - |
| 22 Feb 2024 | 26.20 | 26.20 | 26.01 | 26.09 | 25.59 | 2,060 |
| 21 Feb 2024 | 26.00 | 26.00 | 25.97 | 25.98 | 25.49 | - |
| 20 Feb 2024 | 26.12 | 26.29 | 26.06 | 26.14 | 25.64 | - |
| 19 Feb 2024 | 26.23 | 26.23 | 26.14 | 26.16 | 25.66 | - |
| 16 Feb 2024 | 26.84 | 26.84 | 26.37 | 26.37 | 25.87 | - |
| 15 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.21 | - |
| 14 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.05 | - |
| 13 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.01 | - |
| 12 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.21 | 440 |
| 09 Feb 2024 | 25.44 | 25.65 | 25.44 | 25.65 | 25.16 | - |
| *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.