Old Republic International Corp (ORJ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 236 |
| 08 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 07 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 06 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 03 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 02 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 30 Apr 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 29 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 26 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 25 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 24 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 23 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 22 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 19 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 18 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 17 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 16 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 15 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 12 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 11 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 10 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 09 Apr 2024 | 28.45 | 28.45 | 27.68 | 27.68 | 27.68 | 236 |
| 08 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 05 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 04 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 03 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 02 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 28 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 27 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 26 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 25 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 Mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 21 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 20 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 19 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 18 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 15 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 14 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 13 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 12 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 11 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 08 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 08 Mar 2024 | 0.265 Dividend | |||||
| 07 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.52 | - |
| 06 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.52 | - |
| 05 Mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.52 | - |
| 04 Mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.47 | - |
| 01 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.44 | - |
| 29 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.38 | - |
| 28 Feb 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.36 | - |
| 27 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.25 | - |
| 26 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.22 | - |
| 23 Feb 2024 | 26.36 | 26.48 | 26.36 | 26.48 | 26.22 | 200 |
| 22 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.99 | - |
| 21 Feb 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.99 | - |
| 20 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.13 | - |
| 19 Feb 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.22 | 150 |
| 16 Feb 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.57 | - |
| 15 Feb 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.47 | - |
| 14 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.30 | - |
| 13 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.25 | - |
| 12 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.45 | - |
| 09 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.36 | - |
| 08 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.36 | - |
| 07 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.36 | - |
| 06 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.36 | - |
| 05 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.36 | - |
| 02 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.36 | - |
| 01 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.71 | - |
| 31 Jan 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.71 | - |
| 30 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.50 | - |
| 29 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.41 | - |
| 26 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.22 | - |
| 25 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.54 | - |
| 24 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.42 | - |
| 23 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.40 | - |
| 22 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.04 | - |
| 19 Jan 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.94 | - |
| 18 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.80 | - |
| 17 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.80 | - |
| 16 Jan 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.80 | - |
| 15 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.76 | - |
| 12 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.76 | - |
| 11 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.76 | - |
| 10 Jan 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.76 | - |
| 09 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.77 | - |
| 08 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.77 | - |
| 05 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.62 | - |
| 04 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.51 | - |
| 03 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.47 | - |
| 02 Jan 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.27 | - |
| 29 Dec 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.22 | - |
| 28 Dec 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.11 | - |
| 27 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.27 | - |
| 22 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.27 | - |
| 21 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.30 | - |
| 20 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.38 | - |
| 19 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.38 | - |
| 18 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.38 | - |
| 15 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.38 | - |
| *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.