Advertisement
Onward Medical N.V. (63E.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:15AM CET
Advertisement
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Nov 30, 2023 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 1,000 |
| Nov 29, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Nov 28, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Nov 27, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Nov 24, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 23, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Nov 22, 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Nov 21, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Nov 20, 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Nov 17, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Nov 16, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Nov 15, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Nov 14, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Nov 13, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Nov 10, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Nov 09, 2023 | 3.6100 | 4.0200 | 3.6100 | 4.0200 | 4.0200 | 498 |
| Nov 08, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Nov 07, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 06, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Nov 03, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Nov 02, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Nov 01, 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Oct 31, 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Oct 30, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Oct 27, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Oct 26, 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Oct 25, 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Oct 24, 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Oct 23, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Oct 20, 2023 | 2.9900 | 3.0300 | 2.9900 | 3.0300 | 3.0300 | 100 |
| Oct 19, 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Oct 18, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Oct 17, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Oct 16, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Oct 13, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Oct 12, 2023 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | 3.1000 | 8,000 |
| Oct 11, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Oct 10, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Oct 09, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Oct 06, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Oct 05, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Oct 04, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Oct 03, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Oct 02, 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Sep 29, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 28, 2023 | 4.1300 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 125 |
| Sep 27, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Sep 26, 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Sep 25, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Sep 22, 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 21, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Sep 20, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Sep 19, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Sep 18, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep 15, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Sep 14, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Sep 13, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Sep 12, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 11, 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Sep 08, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Sep 07, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Sep 06, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Sep 05, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Sep 04, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Sep 01, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Aug 31, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Aug 30, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Aug 29, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Aug 28, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Aug 25, 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Aug 24, 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Aug 23, 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Aug 22, 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Aug 21, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Aug 18, 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| Aug 17, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Aug 16, 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Aug 15, 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Aug 14, 2023 | 4.5600 | 5.0000 | 4.5600 | 5.0000 | 5.0000 | 4,205 |
| Aug 11, 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Aug 10, 2023 | 4.6200 | 5.2000 | 4.6200 | 5.2000 | 5.2000 | 175 |
| Aug 09, 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| Aug 08, 2023 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Aug 03, 2023 | 4.6600 | 4.9000 | 4.6600 | 4.9000 | 4.9000 | 860 |
| Aug 02, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Aug 01, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jul 31, 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Jul 28, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jul 27, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Jul 26, 2023 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jul 25, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Jul 24, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jul 21, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jul 20, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Jul 19, 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Jul 18, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jul 17, 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.