0OE.BE - ORION ENGINEER.CARBONS SA

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202015.6015.6015.6015.6015.60161
Jan 23, 202015.3015.3015.3015.3015.30-
Jan 22, 202015.9015.9015.7015.7015.70-
Jan 21, 202016.0016.1016.0016.1016.10-
Jan 20, 202016.1016.1016.1016.1016.10-
Jan 17, 202016.9016.9016.9016.9016.90-
Jan 16, 202017.2017.5017.2017.4017.40-
Jan 15, 202016.7016.7016.7016.7016.70-
Jan 14, 202016.9016.9016.8016.9016.90-
Jan 13, 202016.9016.9016.9016.9016.90-
Jan 10, 202016.8016.9016.7016.9016.90-
Jan 09, 202017.0017.0017.0017.0017.00-
Jan 08, 202016.7016.8016.6016.6016.60-
Jan 07, 202016.5016.5016.4016.4016.40-
Jan 06, 202016.7016.7016.6016.6016.60-
Jan 03, 202017.0017.0016.7016.7016.70-
Jan 02, 202017.0017.0017.0017.0017.00-
Dec 30, 201917.1017.1017.1017.1017.10-
Dec 27, 201917.5017.5017.4017.5017.50-
Dec 23, 201917.6017.7017.6017.7017.70-
Dec 20, 201918.0018.0018.0018.0018.00-
Dec 19, 201917.7017.9017.7017.9017.90-
Dec 18, 201917.7017.8017.7017.8017.80-
Dec 17, 201918.1018.1018.0018.0018.00-
Dec 17, 20190.2 Dividend
Dec 16, 201917.9018.4017.9018.4018.20-
Dec 13, 201918.1018.3017.9018.3018.10-
Dec 12, 201917.2018.1017.1018.1017.90-
Dec 11, 201916.9016.9016.9016.9016.72-
Dec 10, 201916.8017.0016.6017.0016.82-
Dec 09, 201916.5016.6016.5016.6016.42-
Dec 06, 201916.2016.2016.2016.2016.02-
Dec 05, 201916.2016.4016.2016.4016.22-
Dec 04, 201915.9016.3015.9016.3016.12-
Dec 03, 201916.4016.4016.4016.4016.22-
Dec 02, 201916.4016.5016.3016.4016.22-
Nov 29, 201916.4016.7016.4016.7016.52-
Nov 28, 201916.4016.4016.4016.4016.22-
Nov 27, 201916.6016.7016.6016.7016.52-
Nov 26, 201916.6016.9016.6016.9016.72-
Nov 25, 201916.3016.6016.3016.6016.42-
Nov 22, 201916.0016.5016.0016.3016.12-
Nov 21, 201916.0016.2016.0016.2016.02-
Nov 20, 201916.3016.4016.3016.4016.22-
Nov 19, 201916.6016.6016.5016.5016.32-
Nov 18, 201916.8016.9016.6016.6016.42-
Nov 15, 201917.0017.3017.0017.3017.11-
Nov 14, 201917.4017.4017.3017.4017.21-
Nov 13, 201917.4017.5017.3017.3017.11-
Nov 12, 201917.5017.7017.4017.7017.51-
Nov 11, 201917.5017.5017.4017.5017.31-
Nov 08, 201917.5017.8017.4017.8017.61-
Nov 07, 201917.5017.9017.5017.8017.61-
Nov 06, 201917.4017.4017.2017.2017.01-
Nov 05, 201916.7017.2016.6017.2017.01-
Nov 04, 201916.2016.6016.2016.6016.42-
Nov 01, 201914.7016.5014.7016.4016.22-
Oct 31, 201914.9014.9014.9014.9014.74-
Oct 30, 201915.1015.1014.8014.9014.74-
Oct 29, 201915.1015.1015.1015.1014.94-
Oct 28, 201915.0015.4015.0015.3015.13-
Oct 25, 201914.7014.9014.6014.9014.74-
Oct 24, 201914.7015.0014.7014.7014.54-
Oct 23, 201914.7014.8014.7014.8014.64-
Oct 22, 201914.7014.8014.4014.8014.64-
Oct 21, 201914.6015.0014.5014.8014.64-
Oct 18, 201914.6014.8014.6014.8014.64-
Oct 17, 201914.4014.4014.4014.4014.24-
Oct 16, 201914.4014.8014.4014.8014.64-
Oct 15, 201914.3014.3014.3014.3014.14-
Oct 14, 201914.7014.7014.3014.4014.24-
Oct 11, 201914.2014.8014.2014.8014.64-
Oct 10, 201914.5014.6014.4014.6014.44-
Oct 09, 201914.3014.5014.3014.5014.34-
Oct 08, 201914.5014.7014.3014.5014.34-
Oct 07, 201914.6014.8014.4014.8014.64-
Oct 04, 201914.6014.7014.5014.7014.54-
Oct 02, 201914.3014.4014.0014.0013.85-
Oct 01, 201915.2015.6015.2015.2015.03-
Sep 30, 201915.1015.1015.1015.1014.94-
Sep 27, 201914.9015.0014.9014.9014.74-
Sep 26, 201914.7014.8014.6014.6014.44-
Sep 25, 201914.2014.8014.1014.8014.64-
Sep 24, 201915.0015.0014.6014.7014.54-
Sep 23, 201914.8014.8014.7014.8014.64-
Sep 20, 201915.0015.0014.9015.0014.84-
Sep 19, 201914.7014.7014.5014.5014.34-
Sep 19, 20190.2 Dividend
Sep 18, 201914.6014.7014.6014.7014.34-
Sep 17, 201915.1015.2014.6014.6014.24-
Sep 16, 201915.2015.4015.2015.2014.83-
Sep 13, 201915.1015.1015.1015.1014.73-
Sep 12, 201915.3015.3015.2015.2014.83-
Sep 11, 201914.4014.5014.4014.5014.15-
Sep 10, 201913.8013.8013.8013.8013.46-
Sep 09, 201913.0013.5013.0013.5013.17-
Sep 06, 201912.9013.0012.8013.0012.68-
Sep 05, 201912.6013.0012.6013.0012.68-
Sep 04, 201912.4012.6012.3012.6012.29-
Sep 03, 201912.5012.5012.3012.3012.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...