Old Republic International Corp (ORJ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 31.90 | 32.54 | 31.90 | 32.49 | 32.49 | - |
| 03 Oct 2024 | 31.83 | 31.97 | 31.83 | 31.90 | 31.90 | - |
| 02 Oct 2024 | 31.82 | 32.04 | 31.82 | 32.04 | 32.04 | - |
| 01 Oct 2024 | 31.51 | 32.01 | 31.41 | 32.01 | 32.01 | - |
| 30 Sept 2024 | 31.51 | 31.67 | 31.41 | 31.67 | 31.67 | - |
| 27 Sept 2024 | 31.62 | 31.65 | 31.62 | 31.65 | 31.65 | - |
| 26 Sept 2024 | 31.62 | 31.69 | 31.55 | 31.55 | 31.55 | 620 |
| 25 Sept 2024 | 31.21 | 31.67 | 31.21 | 31.67 | 31.67 | - |
| 24 Sept 2024 | 31.91 | 31.91 | 31.41 | 31.41 | 31.41 | - |
| 23 Sept 2024 | 31.54 | 31.99 | 31.54 | 31.99 | 31.99 | - |
| 20 Sept 2024 | 31.70 | 31.70 | 31.34 | 31.34 | 31.34 | - |
| 19 Sept 2024 | 31.93 | 31.93 | 31.78 | 31.78 | 31.78 | - |
| 18 Sept 2024 | 31.71 | 31.97 | 31.71 | 31.95 | 31.95 | - |
| 17 Sept 2024 | 31.71 | 31.79 | 31.71 | 31.74 | 31.74 | - |
| 16 Sept 2024 | 31.42 | 31.80 | 31.39 | 31.80 | 31.80 | - |
| 13 Sept 2024 | 31.01 | 31.53 | 31.01 | 31.46 | 31.46 | - |
| 12 Sept 2024 | 31.06 | 31.13 | 31.06 | 31.12 | 31.12 | - |
| 11 Sept 2024 | 31.37 | 31.37 | 31.10 | 31.10 | 31.10 | - |
| 10 Sept 2024 | 31.49 | 31.79 | 31.43 | 31.58 | 31.58 | - |
| 09 Sept 2024 | 31.49 | 31.79 | 31.43 | 31.79 | 31.79 | - |
| 06 Sept 2024 | 31.67 | 31.67 | 31.55 | 31.58 | 31.58 | - |
| 06 Sept 2024 | 0.265 Dividend | |||||
| 05 Sept 2024 | 32.23 | 32.23 | 31.89 | 31.89 | 31.62 | - |
| 04 Sept 2024 | 32.11 | 32.17 | 32.11 | 32.17 | 31.90 | - |
| 03 Sept 2024 | 32.25 | 32.25 | 32.24 | 32.24 | 31.97 | - |
| 02 Sept 2024 | 32.30 | 32.30 | 32.20 | 32.24 | 31.97 | - |
| 30 Aug 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.81 | - |
| 29 Aug 2024 | 31.69 | 32.28 | 31.69 | 32.08 | 31.81 | 320 |
| 28 Aug 2024 | 31.41 | 31.74 | 31.33 | 31.73 | 31.47 | - |
| 27 Aug 2024 | 31.34 | 31.40 | 31.30 | 31.40 | 31.14 | - |
| 26 Aug 2024 | 31.36 | 31.69 | 31.36 | 31.53 | 31.27 | - |
| 23 Aug 2024 | 31.20 | 31.34 | 31.20 | 31.34 | 31.08 | - |
| 22 Aug 2024 | 31.05 | 31.25 | 31.05 | 31.25 | 30.99 | - |
| 21 Aug 2024 | 31.03 | 31.13 | 31.03 | 31.09 | 30.83 | - |
| 20 Aug 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.06 | - |
| 19 Aug 2024 | 31.28 | 31.59 | 31.28 | 31.39 | 31.13 | 300 |
| 16 Aug 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.07 | - |
| 15 Aug 2024 | 31.01 | 31.47 | 31.01 | 31.46 | 31.20 | - |
| 14 Aug 2024 | 30.60 | 31.02 | 30.60 | 31.00 | 30.74 | - |
| 13 Aug 2024 | 30.72 | 30.72 | 30.57 | 30.57 | 30.32 | - |
| 12 Aug 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.58 | - |
| 09 Aug 2024 | 30.92 | 30.98 | 30.92 | 30.96 | 30.70 | - |
| 08 Aug 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.20 | - |
| 07 Aug 2024 | 30.74 | 30.96 | 30.61 | 30.61 | 30.36 | - |
| 06 Aug 2024 | 30.65 | 30.81 | 30.65 | 30.81 | 30.55 | - |
| 05 Aug 2024 | 31.49 | 31.49 | 30.02 | 30.02 | 29.77 | 100 |
| 02 Aug 2024 | 31.69 | 31.69 | 31.24 | 31.24 | 30.98 | - |
| 01 Aug 2024 | 31.91 | 31.91 | 31.80 | 31.80 | 31.54 | - |
| 31 Jul 2024 | 31.72 | 32.12 | 31.60 | 32.12 | 31.85 | - |
| 30 Jul 2024 | 31.21 | 31.92 | 31.20 | 31.92 | 31.65 | - |
| 29 Jul 2024 | 30.92 | 31.13 | 30.92 | 31.13 | 30.87 | - |
| 26 Jul 2024 | 30.00 | 30.75 | 30.00 | 30.75 | 30.49 | - |
| 25 Jul 2024 | 29.45 | 30.11 | 29.40 | 30.11 | 29.86 | - |
| 24 Jul 2024 | 29.59 | 29.60 | 29.59 | 29.60 | 29.35 | - |
| 23 Jul 2024 | 29.26 | 29.78 | 29.26 | 29.73 | 29.48 | - |
| 22 Jul 2024 | 29.26 | 29.45 | 29.26 | 29.45 | 29.21 | - |
| 19 Jul 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.25 | - |
| 18 Jul 2024 | 29.50 | 29.50 | 29.38 | 29.38 | 29.14 | - |
| 17 Jul 2024 | 29.26 | 29.53 | 29.08 | 29.53 | 29.28 | - |
| 16 Jul 2024 | 28.86 | 29.47 | 28.83 | 29.44 | 29.20 | 150 |
| 15 Jul 2024 | 28.64 | 29.02 | 28.64 | 29.02 | 28.78 | - |
| 12 Jul 2024 | 28.52 | 28.76 | 28.48 | 28.69 | 28.45 | - |
| 11 Jul 2024 | 27.94 | 28.62 | 27.93 | 28.58 | 28.34 | - |
| 10 Jul 2024 | 27.59 | 27.97 | 27.59 | 27.97 | 27.74 | - |
| 09 Jul 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.47 | - |
| 08 Jul 2024 | 27.46 | 27.74 | 27.46 | 27.74 | 27.51 | 500 |
| 05 Jul 2024 | 28.09 | 28.09 | 27.99 | 27.99 | 27.76 | - |
| 04 Jul 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.86 | - |
| 03 Jul 2024 | 28.39 | 28.39 | 28.33 | 28.33 | 28.09 | - |
| 02 Jul 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.04 | - |
| 01 Jul 2024 | 28.62 | 28.62 | 28.34 | 28.34 | 28.10 | - |
| 28 Jun 2024 | 28.67 | 28.91 | 28.63 | 28.90 | 28.66 | - |
| 27 Jun 2024 | 28.42 | 28.59 | 28.39 | 28.59 | 28.35 | - |
| 26 Jun 2024 | 28.60 | 28.64 | 28.58 | 28.58 | 28.34 | - |
| 25 Jun 2024 | 28.89 | 28.89 | 28.88 | 28.88 | 28.64 | - |
| 24 Jun 2024 | 28.60 | 28.86 | 28.60 | 28.63 | 28.39 | 13 |
| 21 Jun 2024 | 28.41 | 28.71 | 28.41 | 28.69 | 28.45 | - |
| 20 Jun 2024 | 27.97 | 28.52 | 27.97 | 28.51 | 28.27 | - |
| 19 Jun 2024 | 28.03 | 28.03 | 27.96 | 27.96 | 27.73 | - |
| 18 Jun 2024 | 27.84 | 28.24 | 27.84 | 28.24 | 28.01 | 300 |
| 17 Jun 2024 | 27.58 | 27.76 | 27.51 | 27.76 | 27.53 | 400 |
| 14 Jun 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.47 | - |
| 13 Jun 2024 | 27.63 | 27.74 | 27.58 | 27.74 | 27.51 | - |
| 12 Jun 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.79 | - |
| 11 Jun 2024 | 28.20 | 28.20 | 28.03 | 28.03 | 27.80 | - |
| 10 Jun 2024 | 28.43 | 28.43 | 28.38 | 28.38 | 28.14 | - |
| 07 Jun 2024 | 28.04 | 28.43 | 28.02 | 28.43 | 28.19 | - |
| 06 Jun 2024 | 28.18 | 28.18 | 28.03 | 28.13 | 27.90 | - |
| 05 Jun 2024 | 28.49 | 28.49 | 28.44 | 28.47 | 28.23 | - |
| 04 Jun 2024 | 28.51 | 28.61 | 28.51 | 28.61 | 28.37 | - |
| 04 Jun 2024 | 0.265 Dividend | |||||
| 03 Jun 2024 | 29.22 | 29.22 | 28.72 | 28.74 | 28.24 | 369 |
| 31 May 2024 | 28.91 | 28.99 | 28.81 | 28.99 | 28.48 | - |
| 30 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 27.94 | - |
| 29 May 2024 | 28.66 | 28.71 | 28.57 | 28.71 | 28.21 | 10 |
| 28 May 2024 | 28.75 | 28.84 | 28.65 | 28.65 | 28.15 | - |
| 27 May 2024 | 28.80 | 28.88 | 28.79 | 28.82 | 28.32 | - |
| 24 May 2024 | 28.83 | 28.99 | 28.80 | 28.95 | 28.44 | - |
| 23 May 2024 | 29.32 | 29.32 | 28.88 | 28.88 | 28.38 | - |
| 22 May 2024 | 29.20 | 29.34 | 29.19 | 29.34 | 28.83 | - |
| *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.