5A4.SG - Orion Energy Systems Inc. Regis

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20193.00003.00003.00003.00003.0000-
Nov 15, 20192.86002.94002.86002.90002.9000-
Nov 14, 20192.66002.82002.66002.82002.8200-
Nov 13, 20192.64002.64002.62002.64002.6400-
Nov 12, 20192.68002.70002.68002.70002.7000-
Nov 11, 20192.62002.74002.62002.74002.7400-
Nov 08, 20192.54002.62002.54002.62002.6200-
Nov 07, 20192.50002.54002.50002.54002.5400-
Nov 06, 20192.48002.58002.48002.48002.4800500
Nov 05, 20192.48002.48002.44002.46002.4600-
Nov 04, 20192.50002.50002.50002.50002.5000-
Nov 01, 20192.58002.58002.56002.56002.5600-
Oct 31, 20192.58002.60002.56002.56002.5600-
Oct 30, 20192.68002.70002.62002.62002.6200-
Oct 29, 20192.66002.66002.62002.64002.6400-
Oct 28, 20192.52002.60002.48002.56002.5600-
Oct 25, 20192.40002.44002.38002.44002.4400-
Oct 24, 20192.30002.40002.30002.40002.4000-
Oct 23, 20192.24002.24002.18002.18002.1800-
Oct 22, 20192.32002.32002.18002.18002.1800-
Oct 21, 20192.42002.42002.40002.40002.4000-
Oct 18, 20192.42002.42002.36002.38002.3800-
Oct 17, 20192.42002.42002.40002.40002.4000-
Oct 16, 20192.42002.42002.34002.34002.3400-
Oct 15, 2019------
Oct 14, 20192.52002.52002.50002.50002.5000-
Oct 11, 20192.48002.48002.42002.48002.4800-
Oct 10, 20192.48002.52002.42002.52002.5200-
Oct 09, 20192.44002.50002.44002.50002.5000-
Oct 08, 20192.46002.46002.38002.40002.4000-
Oct 07, 20192.48002.48002.42002.44002.4400-
Oct 04, 20192.40002.42002.40002.42002.4200-
Oct 02, 20192.46002.46002.42002.42002.4200-
Oct 01, 20192.60002.60002.48002.48002.4800-
Sep 30, 20192.56002.58002.56002.58002.5800-
Sep 27, 20192.51702.54252.44652.54252.5425-
Sep 26, 20192.43302.46802.38552.46802.4680-
Sep 25, 20192.50802.50802.40802.41702.4170-
Sep 24, 20192.49852.52302.49602.49602.4960-
Sep 23, 20192.55902.57402.53202.53202.5320-
Sep 20, 20192.56552.56552.50802.50802.5080-
Sep 19, 20192.56552.57452.56552.57452.5745-
Sep 18, 20192.57902.60452.57902.59852.5985-
Sep 17, 20192.61052.62252.61052.62252.6225-
Sep 16, 20192.52902.52902.52902.52902.5290-
Sep 13, 20192.50002.52552.48052.50352.5035-
Sep 12, 20192.45252.50752.44152.47952.4795-
Sep 11, 20192.38652.44802.37902.40352.4035-
Sep 10, 20192.31302.35152.22752.35152.3515-
Sep 09, 20192.20302.27502.19752.27102.2710-
Sep 06, 20192.10052.13052.10052.13052.1305-
Sep 05, 20192.25452.25452.25452.25452.2545-
Sep 04, 20192.31702.34202.31202.31202.3120-
Sep 03, 20192.32002.32702.26602.26602.2660-
Sep 02, 20192.31452.31452.31452.31452.3145-
Aug 30, 20192.29602.30202.29602.30202.3020-
Aug 29, 20192.26802.26802.26802.26802.2680-
Aug 28, 20192.25352.25352.17452.24802.2480-
Aug 27, 20192.33602.33602.24602.24602.2460-
Aug 26, 20192.33402.33402.31952.31952.3195-
Aug 23, 20192.40402.40502.29302.32002.3200-
Aug 22, 20192.41552.41552.41052.41502.4150-
Aug 21, 20192.50352.52652.50352.52652.5265-
Aug 20, 20192.51552.52302.50152.50152.5015-
Aug 19, 20192.65452.65452.48802.48802.4880-
Aug 16, 20192.73152.75052.73152.75052.7505-
Aug 15, 20192.62102.68902.62102.68902.6890-
Aug 14, 20192.74652.74652.63652.66302.6630-
Aug 13, 20192.65002.70552.64252.70552.7055-
Aug 12, 20192.72902.73652.68252.68302.6830-
Aug 09, 20192.71552.71552.64752.66752.6675-
Aug 08, 20192.70302.81702.70302.77952.7795-
Aug 07, 20192.55202.55202.47952.54602.5460-
Aug 06, 20192.34252.50352.34202.50352.5035-
Aug 05, 20192.81502.81502.46702.46702.4670750
Aug 02, 20192.87152.87152.77002.82202.8220-
Aug 01, 20192.89302.92352.86402.86402.8640-
Jul 31, 20192.83052.91002.82902.91002.91001,000
Jul 30, 20192.77202.97552.77202.86252.8625-
Jul 29, 20192.55552.57902.55552.57902.5790-
Jul 26, 20192.52902.53752.52902.53752.5375-
Jul 25, 20192.55602.55602.53152.53702.5370-
Jul 24, 20192.52552.53052.51102.53052.5305-
Jul 23, 20192.50802.53302.50802.51052.5105-
Jul 22, 20192.54602.55602.54602.55602.5560-
Jul 19, 20192.49502.52752.49502.52102.5210-
Jul 18, 20192.54602.54602.51802.51802.5180-
Jul 17, 20192.52002.54002.52002.54002.5400-
Jul 16, 20192.50002.50002.50002.50002.5000-
Jul 15, 20192.54002.54002.48002.48052.48051,622
Jul 12, 20192.50002.68002.50002.54002.54001,153
Jul 11, 20192.38002.48002.38002.48002.4800-
Jul 10, 20192.54002.54002.34402.35002.35008,890
Jul 09, 20192.54002.54002.48352.54002.5400-
Jul 08, 20192.72002.72002.54002.54002.54003,549
Jul 05, 20192.69202.69302.67602.67602.676090
Jul 04, 20192.68902.68902.68902.68902.6890-
Jul 03, 20192.68002.68002.68002.68002.6800-
Jul 02, 20192.70702.79352.65952.65952.6595718
Jul 01, 20192.55902.77502.55902.77502.775010,451
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...