Exor N.V. (EXO.MI)

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

65.88

-0.24

(-0.36%)

At close: 05:35PM CEST

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	66.48	67.12	65.72	65.88	65.88	175,116
Aug 11, 2022	65.36	66.12	64.82	66.12	66.12	203,781
Aug 10, 2022	64.34	65.54	63.90	65.36	65.36	187,370
Aug 09, 2022	65.50	66.06	64.44	64.48	64.48	250,040
Aug 08, 2022	66.40	66.70	65.64	65.80	65.80	231,406
Aug 05, 2022	66.36	66.88	65.40	65.82	65.82	131,282
Aug 04, 2022	66.96	67.88	66.38	66.52	66.52	282,333
Aug 03, 2022	65.88	67.00	65.36	66.88	66.88	199,312
Aug 02, 2022	65.52	66.42	64.34	66.14	66.14	281,262
Aug 01, 2022	68.48	68.56	65.86	65.86	65.86	339,257
Jul 29, 2022	67.00	68.36	66.90	68.36	68.36	235,976
Jul 28, 2022	64.24	66.62	64.24	66.62	66.62	223,467
Jul 27, 2022	63.58	64.20	63.12	63.72	63.72	95,099
Jul 26, 2022	63.96	64.50	63.26	63.32	63.32	249,384
Jul 25, 2022	63.50	64.36	62.82	64.32	64.32	103,528
Jul 22, 2022	63.96	64.10	63.14	63.84	63.84	142,021
Jul 21, 2022	63.00	64.94	62.70	64.00	64.00	203,431
Jul 20, 2022	65.00	65.46	63.24	63.76	63.76	153,142
Jul 19, 2022	62.08	64.66	61.76	64.64	64.64	137,017
Jul 18, 2022	62.28	63.84	62.22	62.96	62.96	101,641
Jul 15, 2022	60.50	62.34	60.04	62.28	62.28	117,616
Jul 14, 2022	60.84	61.80	59.56	60.30	60.30	176,259
Jul 13, 2022	61.96	62.38	60.64	61.76	61.76	145,180
Jul 12, 2022	61.10	62.62	60.90	62.30	62.30	143,119
Jul 11, 2022	61.40	62.58	60.90	61.68	61.68	75,503
Jul 08, 2022	61.74	62.90	61.30	62.76	62.76	105,538
Jul 07, 2022	60.02	61.58	60.02	61.52	61.52	169,160
Jul 06, 2022	58.98	59.64	58.16	59.50	59.50	137,732
Jul 05, 2022	60.32	60.54	57.80	57.80	57.80	176,161
Jul 04, 2022	60.98	61.10	59.78	60.02	60.02	129,564
Jul 01, 2022	58.84	60.98	58.60	60.30	60.30	121,451
Jun 30, 2022	59.50	60.02	58.46	59.48	59.48	283,234
Jun 29, 2022	61.72	61.98	60.52	60.66	60.66	184,378
Jun 28, 2022	62.68	63.64	62.60	62.74	62.74	121,517
Jun 27, 2022	62.90	63.48	61.72	62.16	62.16	126,328
Jun 24, 2022	60.94	62.62	60.02	62.42	62.42	175,798
Jun 23, 2022	61.00	61.46	59.80	60.50	60.50	145,364
Jun 22, 2022	60.80	61.88	59.66	61.12	61.12	154,828
Jun 21, 2022	62.14	62.84	61.62	62.00	62.00	136,580
Jun 20, 2022	60.10	61.52	59.78	61.52	61.52	161,407
Jun 20, 2022	0.43 Dividend
Jun 17, 2022	60.08	62.10	60.06	61.28	60.85	475,993
Jun 16, 2022	62.14	62.38	59.98	59.98	59.56	188,145
Jun 15, 2022	61.74	62.94	60.56	62.76	62.32	236,792
Jun 14, 2022	61.88	62.10	59.66	60.40	59.98	188,797
Jun 13, 2022	62.00	62.56	61.14	61.18	60.75	250,860
Jun 10, 2022	65.60	66.28	62.94	63.06	62.62	310,380
Jun 09, 2022	67.10	67.86	66.02	66.14	65.68	203,214
Jun 08, 2022	68.36	68.54	67.42	67.68	67.21	167,561
Jun 07, 2022	67.86	68.36	67.60	68.26	67.78	153,536
Jun 06, 2022	67.00	68.80	67.00	68.48	68.00	152,884
Jun 03, 2022	68.96	68.96	66.76	67.12	66.65	190,947
Jun 02, 2022	68.38	68.40	67.38	68.36	67.88	146,580
Jun 01, 2022	69.24	69.30	67.66	67.82	67.34	149,599
May 31, 2022	70.00	70.02	68.24	68.70	68.22	704,535
May 30, 2022	70.40	71.00	70.10	70.48	69.99	194,396
May 27, 2022	69.28	70.08	68.74	70.00	69.51	264,764
May 26, 2022	67.32	69.10	66.98	69.10	68.62	271,720
May 25, 2022	67.38	67.56	65.40	67.30	66.83	385,025
May 24, 2022	65.40	66.94	65.30	66.58	66.11	361,387
May 23, 2022	68.00	68.00	65.34	66.58	66.11	342,126
May 20, 2022	66.16	68.18	65.84	66.62	66.15	591,928
May 19, 2022	64.50	65.54	63.74	65.54	65.08	279,388
May 18, 2022	66.30	66.52	65.42	65.64	65.18	228,628
May 17, 2022	65.86	66.50	65.38	66.22	65.76	201,910
May 16, 2022	65.00	65.30	64.44	65.02	64.56	101,245
May 13, 2022	64.10	65.40	63.68	65.40	64.94	143,522
May 12, 2022	62.28	63.90	62.08	63.38	62.94	225,807
May 11, 2022	62.70	64.20	62.12	64.20	63.75	346,264
May 10, 2022	62.54	63.32	61.86	61.86	61.43	225,805
May 09, 2022	63.34	64.36	61.68	61.68	61.25	250,665
May 06, 2022	64.44	64.86	62.80	63.90	63.45	256,660
May 05, 2022	66.32	66.82	64.30	64.30	63.85	213,677
May 04, 2022	66.76	66.76	65.00	65.00	64.54	176,831
May 03, 2022	66.04	66.70	65.54	66.44	65.97	210,850
May 02, 2022	66.14	66.42	62.90	65.20	64.74	297,500
Apr 29, 2022	67.52	68.20	66.28	66.80	66.33	248,734
Apr 28, 2022	66.52	67.84	64.96	66.40	65.93	499,981
Apr 27, 2022	65.06	66.26	64.12	65.88	65.42	295,771
Apr 26, 2022	68.00	68.00	65.22	65.22	64.76	227,367
Apr 25, 2022	67.20	67.62	66.44	66.90	66.43	208,871
Apr 22, 2022	69.16	69.94	68.48	68.64	68.16	248,349
Apr 21, 2022	70.16	71.10	69.60	70.78	70.28	185,874
Apr 20, 2022	69.16	70.44	68.96	70.16	69.67	173,578
Apr 19, 2022	68.98	69.36	68.18	68.94	68.46	184,860
Apr 14, 2022	68.66	69.42	68.32	69.28	68.79	250,957
Apr 13, 2022	67.50	68.46	67.18	68.20	67.72	168,079
Apr 12, 2022	66.76	68.36	66.66	67.66	67.19	224,712
Apr 11, 2022	67.00	67.84	66.58	67.64	67.17	157,303
Apr 08, 2022	66.98	68.14	66.86	67.58	67.11	159,504
Apr 07, 2022	66.58	67.78	65.88	65.88	65.42	218,222
Apr 06, 2022	68.44	68.78	65.86	66.26	65.80	318,584
Apr 05, 2022	70.14	70.82	68.34	68.46	67.98	314,874
Apr 04, 2022	70.22	70.88	69.02	70.20	69.71	166,210
Apr 01, 2022	69.68	70.40	69.16	69.92	69.43	179,924
Mar 31, 2022	71.50	71.58	69.50	69.50	69.01	245,467
Mar 30, 2022	71.08	71.44	69.80	71.20	70.70	207,830
Mar 29, 2022	70.20	72.76	69.96	71.74	71.24	437,302
Mar 28, 2022	68.70	69.68	68.20	68.80	68.32	182,513
Mar 25, 2022	68.20	68.88	67.54	68.32	67.84	233,738
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,268.04-12.11(-0.28%)

Dow 3033,722.57-38.48(-0.11%)

Nasdaq13,007.89-39.30(-0.30%)

Russell 20002,001.56-15.06(-0.75%)

Crude Oil87.47-4.62(-5.02%)

Gold1,791.80-23.70(-1.31%)

Exor N.V. (EXO.MI)

S&P 500
4,268.04
-12.11(-0.28%)

Dow 30
33,722.57
-38.48(-0.11%)

Nasdaq
13,007.89
-39.30(-0.30%)

Russell 2000
2,001.56
-15.06(-0.75%)

Crude Oil
87.47
-4.62(-5.02%)

Gold
1,791.80
-23.70(-1.31%)