0OE.BE - ORION ENGINEER.CARBONS SA

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201918.1018.3017.9018.3018.30-
Dec 12, 201917.2018.1017.1018.1018.10-
Dec 11, 201916.9016.9016.9016.9016.90-
Dec 10, 201916.8017.0016.6017.0017.00-
Dec 09, 201916.5016.6016.5016.6016.60-
Dec 06, 201916.2016.2016.2016.2016.20-
Dec 05, 201916.2016.4016.2016.4016.40-
Dec 04, 201915.9016.3015.9016.3016.30-
Dec 03, 201916.4016.4016.4016.4016.40-
Dec 02, 201916.4016.5016.3016.4016.40-
Nov 29, 201916.4016.7016.4016.7016.70-
Nov 28, 201916.4016.4016.4016.4016.40-
Nov 27, 201916.6016.7016.6016.7016.70-
Nov 26, 201916.6016.9016.6016.9016.90-
Nov 25, 201916.3016.6016.3016.6016.60-
Nov 22, 201916.0016.5016.0016.3016.30-
Nov 21, 201916.0016.2016.0016.2016.20-
Nov 20, 201916.3016.4016.3016.4016.40-
Nov 19, 201916.6016.6016.5016.5016.50-
Nov 18, 201916.8016.9016.6016.6016.60-
Nov 15, 201917.0017.3017.0017.3017.30-
Nov 14, 201917.4017.4017.3017.4017.40-
Nov 13, 201917.4017.5017.3017.3017.30-
Nov 12, 201917.5017.7017.4017.7017.70-
Nov 11, 201917.5017.5017.4017.5017.50-
Nov 08, 201917.5017.8017.4017.8017.80-
Nov 07, 201917.5017.9017.5017.8017.80-
Nov 06, 201917.4017.4017.2017.2017.20-
Nov 05, 201916.7017.2016.6017.2017.20-
Nov 04, 201916.2016.6016.2016.6016.60-
Nov 01, 201914.7016.5014.7016.4016.40-
Oct 31, 201914.9014.9014.9014.9014.90-
Oct 30, 201915.1015.1014.8014.9014.90-
Oct 29, 201915.1015.1015.1015.1015.10-
Oct 28, 201915.0015.4015.0015.3015.30-
Oct 25, 201914.7014.9014.6014.9014.90-
Oct 24, 201914.7015.0014.7014.7014.70-
Oct 23, 201914.7014.8014.7014.8014.80-
Oct 22, 201914.7014.8014.4014.8014.80-
Oct 21, 201914.6015.0014.5014.8014.80-
Oct 18, 201914.6014.8014.6014.8014.80-
Oct 17, 201914.4014.4014.4014.4014.40-
Oct 16, 201914.4014.8014.4014.8014.80-
Oct 15, 201914.3014.3014.3014.3014.30-
Oct 14, 201914.7014.7014.3014.4014.40-
Oct 11, 201914.2014.8014.2014.8014.80-
Oct 10, 201914.5014.6014.4014.6014.60-
Oct 09, 201914.3014.5014.3014.5014.50-
Oct 08, 201914.5014.7014.3014.5014.50-
Oct 07, 201914.6014.8014.4014.8014.80-
Oct 04, 201914.6014.7014.5014.7014.70-
Oct 02, 201914.3014.4014.0014.0014.00-
Oct 01, 201915.2015.6015.2015.2015.20-
Sep 30, 201915.1015.1015.1015.1015.10-
Sep 27, 201914.9015.0014.9014.9014.90-
Sep 26, 201914.7014.8014.6014.6014.60-
Sep 25, 201914.2014.8014.1014.8014.80-
Sep 24, 201915.0015.0014.6014.7014.70-
Sep 23, 201914.8014.8014.7014.8014.80-
Sep 20, 201915.0015.0014.9015.0015.00-
Sep 19, 201914.7014.7014.5014.5014.50-
Sep 19, 20190.2 Dividend
Sep 18, 201914.6014.7014.6014.7014.50-
Sep 17, 201915.1015.2014.6014.6014.40-
Sep 16, 201915.2015.4015.2015.2014.99-
Sep 13, 201915.1015.1015.1015.1014.89-
Sep 12, 201915.3015.3015.2015.2014.99-
Sep 11, 201914.4014.5014.4014.5014.30-
Sep 10, 201913.8013.8013.8013.8013.61-
Sep 09, 201913.0013.5013.0013.5013.32-
Sep 06, 201912.9013.0012.8013.0012.82-
Sep 05, 201912.6013.0012.6013.0012.82-
Sep 04, 201912.4012.6012.3012.6012.43-
Sep 03, 201912.5012.5012.3012.3012.13-
Sep 02, 201912.4012.5012.4012.5012.33-
Aug 30, 201912.3012.5012.3012.5012.33-
Aug 29, 201911.9012.3011.9012.3012.13-
Aug 28, 201911.7012.1011.6012.0011.84-
Aug 27, 201911.4011.6011.4011.6011.44-
Aug 26, 201911.3011.6011.3011.5011.34-
Aug 23, 201911.9011.9011.7011.8011.64-
Aug 22, 201911.7011.9011.7011.8011.64-
Aug 21, 201911.8012.0011.8012.0011.84-
Aug 20, 201911.7011.7011.7011.7011.54-
Aug 19, 201911.4011.6011.4011.6011.44-
Aug 16, 201911.2011.4011.2011.4011.24-
Aug 15, 201911.2011.6011.1011.6011.44-
Aug 14, 201911.2011.2010.8010.8010.65-
Aug 13, 201910.9011.5010.8011.5011.34-
Aug 12, 201911.4011.4011.1011.1010.95-
Aug 09, 201912.0012.0012.0012.0011.84-
Aug 08, 201911.8012.2011.8012.2012.03-
Aug 07, 201912.0012.1011.6011.6011.44-
Aug 06, 201912.3012.4012.3012.3012.13-
Aug 05, 201913.6013.6013.0013.0012.82-
Aug 02, 201916.2016.2014.9014.9014.70-
Aug 01, 201917.5017.5017.4017.4017.16-
Jul 31, 201917.8018.0017.8017.9017.66-
Jul 30, 201917.4017.4017.1017.1016.87-
Jul 29, 201917.9017.9017.9017.9017.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...