Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,368.45 -482.30 (-0.72%) CMC Crypto 200
1,355.22 -18.62 (-1.36%)
Exor N.V. (EXO.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 102.70 | 103.80 | 102.50 | 103.80 | 103.80 | 132,951 |
| 16 May 2024 | 103.90 | 103.90 | 102.80 | 102.80 | 102.80 | 136,802 |
| 15 May 2024 | 104.80 | 105.10 | 103.50 | 104.10 | 104.10 | 116,003 |
| 14 May 2024 | 103.80 | 104.50 | 103.20 | 104.50 | 104.50 | 145,085 |
| 13 May 2024 | 102.50 | 103.80 | 102.30 | 103.60 | 103.60 | 128,391 |
| 10 May 2024 | 102.50 | 103.20 | 102.10 | 102.40 | 102.40 | 184,049 |
| 09 May 2024 | 102.40 | 103.30 | 102.30 | 102.40 | 102.40 | 176,810 |
| 08 May 2024 | 102.50 | 102.70 | 100.90 | 102.70 | 102.70 | 203,447 |
| 07 May 2024 | 104.00 | 104.00 | 100.40 | 102.10 | 102.10 | 224,207 |
| 06 May 2024 | 104.00 | 104.00 | 103.10 | 103.40 | 103.40 | 80,730 |
| 03 May 2024 | 103.00 | 103.60 | 102.40 | 103.60 | 103.60 | 133,451 |
| 02 May 2024 | 102.80 | 103.20 | 100.70 | 102.60 | 102.60 | 202,272 |
| 30 Apr 2024 | 105.10 | 105.30 | 102.00 | 102.70 | 102.70 | 324,142 |
| 29 Apr 2024 | 102.70 | 106.00 | 102.70 | 105.10 | 105.10 | 295,006 |
| 26 Apr 2024 | 101.10 | 101.80 | 100.30 | 101.10 | 101.10 | 120,477 |
| 25 Apr 2024 | 101.30 | 101.90 | 99.95 | 100.10 | 100.10 | 154,153 |
| 24 Apr 2024 | 102.40 | 102.70 | 101.00 | 101.20 | 101.20 | 136,736 |
| 23 Apr 2024 | 101.20 | 102.60 | 101.10 | 102.10 | 102.10 | 118,178 |
| 22 Apr 2024 | 101.30 | 101.70 | 99.90 | 100.70 | 100.70 | 143,756 |
| 19 Apr 2024 | 101.00 | 101.40 | 99.05 | 100.70 | 100.70 | 250,251 |
| 18 Apr 2024 | 101.50 | 102.60 | 101.10 | 101.50 | 101.50 | 226,963 |
| 17 Apr 2024 | 100.80 | 103.30 | 100.40 | 100.80 | 100.80 | 223,289 |
| 16 Apr 2024 | 99.50 | 101.20 | 98.50 | 100.70 | 100.70 | 144,034 |
| 15 Apr 2024 | 100.50 | 102.00 | 99.90 | 101.00 | 101.00 | 162,814 |
| 12 Apr 2024 | 100.10 | 101.90 | 99.85 | 100.50 | 100.50 | 196,382 |
| 11 Apr 2024 | 98.85 | 99.90 | 98.25 | 99.40 | 99.40 | 131,588 |
| 10 Apr 2024 | 98.90 | 100.20 | 98.30 | 99.20 | 99.20 | 99,068 |
| 09 Apr 2024 | 99.25 | 99.50 | 98.65 | 98.80 | 98.80 | 155,886 |
| 08 Apr 2024 | 100.70 | 100.80 | 99.90 | 100.00 | 100.00 | 78,100 |
| 05 Apr 2024 | 99.75 | 100.60 | 98.85 | 100.60 | 100.60 | 146,050 |
| 04 Apr 2024 | 100.20 | 101.30 | 100.00 | 101.10 | 101.10 | 141,697 |
| 03 Apr 2024 | 101.60 | 101.60 | 99.50 | 100.00 | 100.00 | 124,589 |
| 02 Apr 2024 | 103.20 | 103.80 | 101.10 | 101.60 | 101.60 | 141,024 |
| 28 Mar 2024 | 103.00 | 103.20 | 102.45 | 103.05 | 103.05 | 154,591 |
| 27 Mar 2024 | 102.80 | 103.60 | 102.80 | 103.05 | 103.05 | 71,160 |
| 26 Mar 2024 | 104.20 | 104.45 | 102.25 | 102.85 | 102.85 | 131,534 |
| 25 Mar 2024 | 103.70 | 104.45 | 103.15 | 104.15 | 104.15 | 82,706 |
| 22 Mar 2024 | 103.40 | 103.95 | 102.80 | 103.60 | 103.60 | 74,519 |
| 21 Mar 2024 | 104.95 | 105.15 | 102.95 | 103.70 | 103.70 | 93,069 |
| 20 Mar 2024 | 103.05 | 103.80 | 102.55 | 103.40 | 103.40 | 82,969 |
| 19 Mar 2024 | 101.65 | 103.10 | 101.65 | 102.90 | 102.90 | 143,058 |
| 18 Mar 2024 | 101.65 | 102.10 | 101.05 | 101.95 | 101.95 | 90,411 |
| 15 Mar 2024 | 101.80 | 102.20 | 101.55 | 101.55 | 101.55 | 440,277 |
| 14 Mar 2024 | 102.05 | 102.50 | 101.35 | 101.75 | 101.75 | 125,228 |
| 13 Mar 2024 | 102.10 | 102.65 | 101.65 | 101.90 | 101.90 | 127,928 |
| 12 Mar 2024 | 101.65 | 102.20 | 101.10 | 101.95 | 101.95 | 110,171 |
| 11 Mar 2024 | 100.95 | 101.35 | 100.50 | 101.20 | 101.20 | 101,489 |
| 08 Mar 2024 | 100.40 | 101.70 | 100.20 | 101.40 | 101.40 | 70,763 |
| 07 Mar 2024 | 99.58 | 100.50 | 99.44 | 100.30 | 100.30 | 93,138 |
| 06 Mar 2024 | 100.10 | 100.45 | 99.72 | 100.00 | 100.00 | 104,951 |
| 05 Mar 2024 | 99.94 | 100.50 | 99.14 | 100.50 | 100.50 | 124,340 |
| 04 Mar 2024 | 100.70 | 100.70 | 99.60 | 100.20 | 100.20 | 82,879 |
| 01 Mar 2024 | 100.15 | 100.80 | 99.94 | 100.70 | 100.70 | 86,305 |
| 29 Feb 2024 | 100.65 | 101.10 | 99.80 | 99.80 | 99.80 | 426,753 |
| 28 Feb 2024 | 101.05 | 101.30 | 100.20 | 101.05 | 101.05 | 87,749 |
| 27 Feb 2024 | 100.55 | 101.15 | 100.40 | 100.65 | 100.65 | 108,071 |
| 26 Feb 2024 | 101.10 | 101.75 | 100.80 | 100.90 | 100.90 | 88,493 |
| 23 Feb 2024 | 100.25 | 101.10 | 100.15 | 101.10 | 101.10 | 86,797 |
| 22 Feb 2024 | 98.66 | 100.20 | 98.66 | 100.20 | 100.20 | 150,527 |
| 21 Feb 2024 | 97.78 | 98.22 | 97.00 | 98.22 | 98.22 | 118,274 |
| 20 Feb 2024 | 98.68 | 98.68 | 97.36 | 97.52 | 97.52 | 127,196 |
| 19 Feb 2024 | 98.00 | 98.66 | 97.86 | 98.64 | 98.64 | 71,078 |
| 16 Feb 2024 | 98.00 | 99.08 | 97.98 | 98.36 | 98.36 | 152,001 |
| 15 Feb 2024 | 96.36 | 97.98 | 96.36 | 97.68 | 97.68 | 166,340 |
| 14 Feb 2024 | 95.58 | 96.40 | 95.46 | 96.18 | 96.18 | 92,131 |
| 13 Feb 2024 | 96.56 | 96.88 | 95.12 | 95.56 | 95.56 | 115,426 |
| 12 Feb 2024 | 95.00 | 96.18 | 95.00 | 95.94 | 95.94 | 146,332 |
| 09 Feb 2024 | 94.62 | 95.38 | 94.20 | 95.00 | 95.00 | 108,839 |
| 08 Feb 2024 | 93.00 | 94.76 | 93.00 | 94.36 | 94.36 | 104,280 |
| 07 Feb 2024 | 93.06 | 94.72 | 93.00 | 94.14 | 94.14 | 154,576 |
| 06 Feb 2024 | 93.04 | 93.20 | 92.52 | 92.82 | 92.82 | 132,135 |
| 05 Feb 2024 | 92.86 | 93.40 | 92.12 | 92.60 | 92.60 | 126,360 |
| 02 Feb 2024 | 92.64 | 93.94 | 91.94 | 92.70 | 92.70 | 154,125 |
| 01 Feb 2024 | 90.32 | 91.98 | 89.26 | 91.86 | 91.86 | 189,985 |
| 31 Jan 2024 | 88.32 | 90.32 | 88.32 | 89.86 | 89.86 | 251,941 |
| 30 Jan 2024 | 86.66 | 87.96 | 86.32 | 87.96 | 87.96 | 114,520 |
| 29 Jan 2024 | 87.26 | 87.26 | 86.04 | 86.38 | 86.38 | 95,723 |
| 26 Jan 2024 | 86.00 | 87.02 | 86.00 | 86.54 | 86.54 | 137,010 |
| 25 Jan 2024 | 87.00 | 87.04 | 85.78 | 86.28 | 86.28 | 136,155 |
| 24 Jan 2024 | 87.20 | 87.68 | 86.70 | 87.26 | 87.26 | 104,196 |
| 23 Jan 2024 | 89.24 | 89.30 | 86.84 | 87.24 | 87.24 | 135,717 |
| 22 Jan 2024 | 90.00 | 90.28 | 89.18 | 89.18 | 89.18 | 98,709 |
| 19 Jan 2024 | 89.50 | 89.62 | 88.92 | 88.92 | 88.92 | 80,024 |
| 18 Jan 2024 | 88.90 | 89.48 | 88.46 | 88.94 | 88.94 | 73,913 |
| 17 Jan 2024 | 87.84 | 88.32 | 87.22 | 88.32 | 88.32 | 88,797 |
| 16 Jan 2024 | 89.10 | 89.10 | 87.30 | 88.40 | 88.40 | 148,308 |
| 15 Jan 2024 | 89.88 | 90.08 | 89.72 | 89.82 | 89.82 | 55,519 |
| 12 Jan 2024 | 89.70 | 90.32 | 89.40 | 90.26 | 90.26 | 88,232 |
| 11 Jan 2024 | 90.10 | 90.74 | 89.44 | 89.66 | 89.66 | 158,548 |
| 10 Jan 2024 | 89.06 | 89.52 | 88.76 | 89.40 | 89.40 | 110,398 |
| 09 Jan 2024 | 90.30 | 90.30 | 88.94 | 89.30 | 89.30 | 114,807 |
| 08 Jan 2024 | 88.78 | 90.50 | 88.48 | 90.26 | 90.26 | 97,845 |
| 05 Jan 2024 | 88.94 | 89.58 | 88.34 | 89.56 | 89.56 | 87,225 |
| 04 Jan 2024 | 89.36 | 89.84 | 88.90 | 89.72 | 89.72 | 81,092 |
| 03 Jan 2024 | 90.46 | 90.70 | 88.44 | 89.30 | 89.30 | 142,731 |
| 02 Jan 2024 | 90.66 | 91.14 | 89.92 | 90.54 | 90.54 | 100,732 |
| 29 Dec 2023 | 90.56 | 90.74 | 90.14 | 90.50 | 90.50 | 112,815 |
| 28 Dec 2023 | 90.98 | 91.04 | 90.08 | 90.32 | 90.32 | 82,120 |
| 27 Dec 2023 | 90.50 | 90.68 | 89.90 | 90.64 | 90.64 | 138,609 |
| 22 Dec 2023 | 91.60 | 91.60 | 90.64 | 90.86 | 90.86 | 119,175 |
| *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.