Frankfurt - Delayed Quote EUR

Iveco Group N.V. (R3D.F)

15.00
-1.82
(-10.82%)
As of 9:15:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202516.4516.6715.0015.0015.00160
May 14, 202516.2016.8216.2016.8216.821,029
May 13, 202515.6915.9515.4115.9515.95525
May 12, 202514.8715.7114.8415.7115.71845
May 9, 202514.3814.8014.3814.4814.4820
May 8, 202513.8814.4513.8814.3814.3883
May 7, 202513.9114.4313.9114.2414.2415
May 6, 202514.3314.3314.0214.0214.02153
May 5, 202514.1314.4814.1314.4814.48100
May 2, 202513.8613.8613.8613.8613.8612
Apr 30, 202513.9513.9513.9513.9513.95-
Apr 29, 202514.3014.3014.2714.2714.27-
Apr 28, 202513.9013.9013.9013.9013.90-
Apr 25, 202513.4013.8813.4013.7413.743,800
Apr 24, 202513.1313.1313.1313.1313.13-
Apr 23, 202513.1413.6413.1413.5913.59600
Apr 22, 2025 0.33 Dividend
Apr 22, 202512.9412.9412.9412.9412.94-
Apr 17, 202513.5213.7013.5213.7013.3717
Apr 16, 202514.3214.3213.9013.9013.57811
Apr 15, 202514.0314.6514.0314.2313.89436
Apr 14, 202513.8114.0113.5714.0113.67565
Apr 11, 202513.5313.5513.0013.2712.95505
Apr 10, 202514.6514.6513.4613.4713.153,061
Apr 9, 202512.6313.8712.5313.8713.54780
Apr 8, 202513.5013.5012.6813.1612.852,154
Apr 7, 202512.8513.2811.8013.2812.963,102
Apr 4, 202513.9513.9512.6813.0612.751,390
Apr 3, 202514.4014.8213.7514.1913.8531,760
Apr 2, 202514.7915.2214.6515.1814.813,525
Apr 1, 202514.8914.9514.8914.9514.59100
Mar 31, 202515.7815.7814.9514.9514.59222
Mar 28, 202516.2116.2116.0016.0015.61467
Mar 27, 202516.3316.6616.0216.6616.25195
Mar 26, 202516.4816.7316.4116.4116.01180
Mar 25, 202516.4416.6916.4016.6716.27137
Mar 24, 202517.2817.2816.5216.6616.2525,578
Mar 21, 202516.2216.9416.1016.5816.191,971
Mar 20, 202516.5716.6716.5016.5016.1025
Mar 19, 202517.0817.1516.6416.6416.241,723
Mar 18, 202516.9017.4816.9017.1716.762,665
Mar 17, 202516.2716.4116.2316.2315.8460
Mar 14, 202514.8515.9514.8515.9515.573,250
Mar 13, 202515.1815.1815.1815.1814.81-
Mar 12, 202515.0215.0814.8315.0814.721,048
Mar 11, 202515.0215.1314.9014.9014.55897
Mar 10, 202516.2416.2415.9015.9015.52425
Mar 7, 202515.9816.0015.6915.7215.34398
Mar 6, 202515.9016.1715.9016.0115.62867
Mar 5, 202515.3115.3115.3115.3114.94-
Mar 4, 202515.8615.8614.9914.9914.63300
Mar 3, 202515.6516.4415.6516.4416.04-
Feb 28, 202514.8014.8014.6314.6314.27800
Feb 27, 202515.3015.3015.3015.3014.93-
Feb 26, 202514.9015.1114.9015.1114.751,000
Feb 25, 202515.0215.3215.0215.2314.86622
Feb 24, 202515.4015.4015.4015.4015.02-
Feb 21, 202515.2915.6115.2915.6115.2430
Feb 20, 202515.5215.6115.5215.6115.23100
Feb 19, 202515.5915.5915.5915.5915.21-
Feb 18, 202515.7515.7515.7515.7515.37-
Feb 17, 202515.4316.0015.4315.8615.48400
Feb 14, 202514.8914.8914.8914.8914.53-
Feb 13, 202514.8215.0914.8215.0914.7275
Feb 12, 202514.6414.8914.6414.8914.53200
Feb 11, 202514.4714.4714.4614.4614.11867
Feb 10, 202513.9414.9013.9414.9014.541,756
Feb 7, 202511.7113.5511.7113.5513.221,500
Feb 6, 202511.3511.3511.3511.3511.07-
Feb 5, 202511.4011.4511.4011.4511.17-
Feb 4, 202511.3611.5111.3611.5111.2320
Feb 3, 202511.1511.4511.1511.4511.171,000
Jan 31, 202511.7511.9111.7511.9111.635
Jan 30, 202511.4811.4811.4811.4811.20-
Jan 29, 202511.3011.5911.3011.5911.316
Jan 28, 202511.0911.0911.0911.0910.82-
Jan 27, 202511.1111.1111.1111.1110.84-
Jan 24, 202510.7311.2310.7311.2310.96510
Jan 23, 202510.6810.6810.6810.6810.42-
Jan 22, 202510.3910.3910.3910.3910.14-
Jan 21, 202510.3110.4810.3110.4810.23-
Jan 20, 202510.3510.6010.3510.6010.34172
Jan 17, 20259.8210.149.8210.149.891,500
Jan 16, 20259.919.919.919.919.67-
Jan 15, 20259.549.549.549.549.31-
Jan 14, 20259.509.509.359.359.12-
Jan 13, 20259.399.399.199.198.97-
Jan 10, 20259.799.819.799.819.57-
Jan 9, 20259.329.329.329.329.10-
Jan 8, 20259.419.419.419.419.19-
Jan 7, 20259.099.219.099.218.99-
Jan 6, 20258.848.848.848.848.63-
Jan 3, 20259.049.049.049.048.82-
Jan 2, 20259.159.159.159.158.93-
Dec 30, 20249.389.389.129.128.90100
Dec 27, 20249.049.049.049.048.82-
Dec 23, 20249.059.259.059.259.03440
Dec 20, 20249.129.129.129.128.90-
Dec 19, 20249.279.279.279.279.04-
Dec 18, 20249.569.569.569.569.33-
Dec 17, 20249.299.499.299.499.26-
Dec 16, 20249.749.749.749.749.50-
Dec 13, 20249.509.759.509.759.51-
Dec 12, 20249.659.819.659.819.57-
Dec 11, 20249.669.949.669.949.70300
Dec 10, 20249.389.389.389.389.16-
Dec 9, 20249.689.689.629.629.39-
Dec 6, 20249.699.699.699.699.45-
Dec 5, 20249.4210.059.429.879.63600
Dec 4, 20249.859.859.669.669.43100
Dec 3, 20249.569.639.569.599.3622
Dec 2, 20249.389.389.389.389.15-
Nov 29, 20249.459.459.429.429.20-
Nov 28, 20249.169.429.169.429.1925
Nov 27, 20249.009.069.009.068.84101
Nov 26, 20249.079.189.079.188.96-
Nov 25, 20249.069.069.069.068.84-
Nov 22, 20248.969.048.969.038.81500
Nov 21, 20248.918.918.918.918.69-
Nov 20, 20249.119.119.119.118.89-
Nov 19, 20249.359.379.359.379.1460
Nov 18, 20249.439.629.439.629.39160
Nov 15, 20249.479.719.379.719.47211
Nov 14, 20249.599.679.509.679.44221
Nov 13, 20249.629.819.629.819.58100
Nov 12, 20249.569.919.569.919.6710
Nov 11, 20249.669.909.669.909.674,527
Nov 8, 20249.959.959.959.959.71-
Nov 7, 20249.069.069.069.068.84-
Nov 6, 20249.249.549.249.549.31-
Nov 5, 20249.209.209.209.208.98-
Nov 4, 20249.509.509.509.509.27-
Nov 1, 20249.389.569.389.469.24-
Oct 31, 20249.459.469.459.469.23-
Oct 30, 20249.609.609.609.609.37-
Oct 29, 20249.889.889.719.719.47-
Oct 28, 202410.0910.099.819.819.582
Oct 25, 20249.719.839.719.839.5932
Oct 24, 20249.679.699.679.699.46-
Oct 23, 20249.489.489.489.489.26-
Oct 22, 20249.459.809.459.809.56-
Oct 21, 20249.709.709.709.709.46-
Oct 18, 20248.998.998.998.998.77-
Oct 17, 20248.958.958.958.958.74-
Oct 16, 20248.888.888.888.888.67-
Oct 15, 20248.998.998.998.998.77-
Oct 14, 20248.978.978.978.978.75-
Oct 11, 20248.918.978.918.978.75750
Oct 10, 20248.988.988.988.988.76-
Oct 9, 20248.828.828.828.828.61-
Oct 8, 20248.839.058.839.058.8431
Oct 7, 20248.788.788.788.788.57-
Oct 4, 20248.628.888.628.888.6784
Oct 3, 20248.818.818.818.818.60-
Oct 2, 20248.968.968.968.968.75-
Oct 1, 20248.969.098.969.098.87-
Sep 30, 20249.189.189.189.188.95-
Sep 27, 20249.339.339.339.339.11-
Sep 26, 20248.998.998.998.998.78-
Sep 25, 20248.878.878.878.878.66-
Sep 24, 20248.708.708.708.708.49-
Sep 23, 20248.778.878.768.768.55550
Sep 20, 20249.209.208.988.988.76100
Sep 19, 20249.049.049.049.048.82-
Sep 18, 20249.069.069.069.068.85-
Sep 17, 20248.588.588.588.588.38-
Sep 16, 20248.738.738.738.738.52-
Sep 13, 20248.688.728.668.728.5186
Sep 12, 20248.438.438.438.438.23-
Sep 11, 20248.378.378.378.378.17-
Sep 10, 20248.458.458.458.458.24-
Sep 9, 20248.448.448.448.448.24-
Sep 6, 20248.658.658.658.658.44-
Sep 5, 20248.758.758.758.758.54-
Sep 4, 20248.638.848.638.848.63-
Sep 3, 20249.229.369.229.369.13-
Sep 2, 20249.609.609.339.359.13472
Aug 30, 20249.129.129.129.128.90-
Aug 29, 20249.009.009.009.008.78-
Aug 28, 20249.099.309.099.098.87300
Aug 27, 20249.089.299.089.299.06100
Aug 26, 20249.079.279.079.279.05300
Aug 23, 20249.099.099.099.098.87-
Aug 22, 20248.868.868.868.868.65-
Aug 21, 20248.949.068.949.068.85-
Aug 20, 20248.838.838.838.838.62-
Aug 19, 20248.979.108.979.108.88150
Aug 16, 20248.998.998.998.998.77-
Aug 15, 20248.638.838.638.838.62100
Aug 14, 20248.588.628.588.628.42-
Aug 13, 20248.458.458.458.458.24-
Aug 12, 20248.498.658.498.658.45-
Aug 9, 20248.488.488.488.488.28-
Aug 8, 20248.438.438.438.438.22-
Aug 7, 20248.398.868.398.728.51370
Aug 6, 20248.498.498.498.498.28-
Aug 5, 20248.318.318.248.248.04-
Aug 2, 20248.828.888.828.888.67150
Aug 1, 20249.339.339.339.339.10-
Jul 31, 20249.359.579.199.449.21410
Jul 30, 20248.998.998.998.998.78-
Jul 29, 20249.119.119.119.118.89-
Jul 26, 20249.279.279.279.279.04-
Jul 25, 20249.879.879.879.879.63-
Jul 24, 202410.9010.9010.8510.8510.58250
Jul 23, 202411.8011.8411.6611.6611.3820
Jul 22, 202411.6011.7611.6011.7611.47-
Jul 19, 202411.8111.8111.8111.8111.52-
Jul 18, 202411.3711.9111.3711.9111.62-
Jul 17, 202411.1511.3111.1511.3111.04-
Jul 16, 202411.3711.3711.2411.2410.97-
Jul 15, 202411.4011.4911.4011.4911.21-
Jul 12, 202411.1011.3011.1011.3011.03-
Jul 11, 202410.7811.0010.7811.0010.74300
Jul 10, 202410.4110.6010.4110.6010.34146
Jul 9, 202410.2410.6410.2410.6410.38-
Jul 8, 202410.0610.5610.0610.5010.25100
Jul 5, 202410.4910.5410.4910.5410.29-
Jul 4, 202410.0810.0810.0810.089.84-
Jul 3, 202410.0910.0910.0910.099.85-
Jul 2, 202410.4010.4010.4010.4010.15-
Jul 1, 202410.6510.6510.6510.6510.39-
Jun 28, 202410.2010.4210.2010.4210.17-
Jun 27, 202410.4410.4410.4410.4410.19-
Jun 26, 202410.6410.6410.6410.6410.38-
Jun 25, 202410.5410.5410.5410.5410.29-
Jun 24, 202410.3410.3410.3410.3410.09-
Jun 21, 202410.4710.6310.4710.6310.37-
Jun 20, 202410.4910.4910.4910.4910.24-
Jun 19, 202410.3110.3110.3110.3110.06-
Jun 18, 202410.7410.7410.7410.7410.48-
Jun 17, 202410.5610.5610.5410.5410.29-
Jun 14, 202410.8910.9810.6610.6610.40-
Jun 13, 202411.4111.4711.4111.4711.19-
Jun 12, 202411.4011.4011.4011.4011.12-
Jun 11, 202411.7811.7811.6011.6011.32-
Jun 10, 202411.4211.4211.3811.3811.10350
Jun 7, 202411.5911.5911.3611.3611.09-
Jun 6, 202411.3512.0811.3511.7811.50335
Jun 5, 202410.8711.0610.8711.0610.7913
Jun 4, 202410.8510.8510.8510.8510.59-
Jun 3, 202410.8811.0110.8811.0110.74350
May 31, 202410.8910.9410.8910.9410.68-
May 30, 202411.0211.1111.0211.1110.84-
May 29, 202411.3511.3511.3511.3511.08-
May 28, 202411.3911.3911.3911.3911.12-
May 27, 202411.4611.4711.4611.4711.19-
May 24, 202410.9210.9210.9210.9210.66-
May 23, 202411.0711.0711.0711.0710.81-
May 22, 202411.2311.2811.2311.2811.01400
May 21, 202411.0711.2711.0711.2711.00300
May 20, 202411.3711.3711.3511.3511.081
May 17, 202411.3411.4411.3411.4411.17-
May 16, 202411.7111.7111.6811.6811.3980
May 15, 202411.5611.7411.5611.7411.461

Related Tickers

8TRA.HA Traton SE
30.22
-4.79%
 
HY Hyster-Yale, Inc.
43.28
+1.57%
 
AGFY Agrify Corporation
28.23
-2.42%
 
CAT Caterpillar Inc.
350.41
+0.21%