O2C.DE - Petro Welt Technologies AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20193.95004.07003.95004.07004.0700816
Jul 16, 20194.00004.09003.99004.03004.03002,646
Jul 15, 20194.10004.12004.01004.11004.11004,094
Jul 12, 20194.10004.15004.10004.15004.15001,800
Jul 11, 20194.11004.17004.10004.17004.17002,210
Jul 10, 20194.22004.22004.22004.22004.2200-
Jul 09, 20194.15004.22004.10004.22004.2200305
Jul 08, 20194.10004.20004.10004.15004.1500916
Jul 05, 20194.20004.20004.13004.20004.20002,058
Jul 04, 20194.15004.20004.14004.14004.14001,775
Jul 03, 20194.14004.23004.14004.21004.21003,222
Jul 02, 20194.15004.15004.14004.15004.15007,117
Jul 01, 20194.21004.21004.13004.20004.200020,110
Jun 28, 20194.14004.19004.14004.18004.18001,514
Jun 27, 20194.16004.20004.13004.13004.13002,678
Jun 26, 20194.22004.23004.10004.23004.23002,762
Jun 25, 20194.20004.31004.20004.31004.31001,774
Jun 24, 20194.10004.25004.10004.18004.18001,643
Jun 21, 20194.25004.30004.15004.23004.23006,537
Jun 20, 20194.21004.33004.21004.24004.24001,482
Jun 19, 20194.17004.30004.10004.26004.26004,145
Jun 18, 20194.32004.32004.16004.20004.20002,823
Jun 17, 20194.44004.50004.28004.34004.34005,290
Jun 14, 20194.50004.59004.45004.45004.4500720
Jun 13, 20194.53004.56004.53004.56004.5600909
Jun 12, 20194.70004.86004.52004.52004.52008,204
Jun 11, 20194.37004.81004.37004.81004.810015,901
Jun 07, 20194.28004.48004.28004.37004.3700792
Jun 06, 20194.46004.59004.35004.36004.360012,200
Jun 05, 20194.53004.65004.53004.53004.5300287
Jun 04, 20194.58004.65004.47004.65004.650016,117
Jun 03, 20194.46004.68004.46004.68004.68009,465
May 31, 20194.49004.60004.46004.53004.53006,454
May 30, 20194.50004.58004.50004.54004.54001,837
May 29, 20194.59004.60004.45004.46004.46003,973
May 28, 20194.66004.66004.52004.52004.5200375
May 27, 20194.55004.69004.49004.56004.56001,160
May 24, 20194.63004.69004.52004.60004.60007,621
May 23, 20194.46004.69004.46004.62004.620010,757
May 22, 20194.64004.68004.58004.63004.63005,806
May 21, 20194.66004.75004.48004.70004.700026,884
May 20, 20194.94004.94004.62004.76004.76004,850
May 17, 20194.79004.88004.69004.88004.880011,619
May 16, 20194.95004.99004.90004.90004.90001,720
May 15, 20194.95005.00004.95004.98004.980031,103
May 14, 20194.95004.99004.95004.98004.98009,633
May 13, 20194.89005.00004.89004.96004.960021,995
May 10, 20194.89004.89004.85004.87004.870027,176
May 09, 20194.60004.70004.56004.66004.66005,408
May 08, 20194.70004.74004.61004.72004.72001,200
May 07, 20194.75004.75004.67004.70004.7000390
May 06, 20194.70004.76004.63004.68004.68003,906
May 03, 20194.76004.86004.72004.78004.78004,120
May 02, 20194.90004.93004.70004.86004.860011,300
Apr 30, 20194.95005.06004.95005.06005.06004,598
Apr 29, 20195.00005.08004.95005.08005.080013,845
Apr 26, 20195.08005.08005.02005.06005.0600689
Apr 25, 20195.00005.06005.00005.04005.0400562
Apr 24, 20195.02005.10005.00005.06005.06001,271
Apr 23, 20195.10005.10005.10005.10005.1000-
Apr 18, 20195.04005.14005.04005.10005.10003,049
Apr 17, 20195.18005.18005.06005.10005.10001,420
Apr 16, 20195.16005.16005.06005.12005.12004,963
Apr 15, 20195.04005.12005.04005.10005.1000691
Apr 12, 20195.10005.18005.04005.04005.04005,202
Apr 11, 20195.16005.16005.16005.16005.1600-
Apr 10, 20195.20005.20005.12005.16005.16001,796
Apr 09, 20195.16005.28005.08005.22005.22006,405
Apr 08, 20195.04005.30005.04005.26005.260019,154
Apr 05, 20195.10005.12005.02005.08005.08004,210
Apr 04, 20195.12005.14005.06005.10005.10002,031
Apr 03, 20195.16005.20005.10005.14005.140010,348
Apr 02, 20195.08005.30005.08005.30005.300013,868
Apr 01, 20195.16005.18005.08005.08005.08001,624
Mar 29, 20195.12005.16005.04005.10005.10004,695
Mar 28, 20195.12005.24005.12005.18005.18007,330
Mar 27, 20195.26005.28005.10005.14005.14002,430
Mar 26, 20195.18005.28005.16005.18005.180010,860
Mar 25, 20195.12005.28005.12005.28005.28004,234
Mar 22, 20195.22005.22005.00005.20005.200017,237
Mar 21, 20195.20005.20005.20005.20005.2000-
Mar 20, 20195.12005.24005.12005.20005.2000367
Mar 19, 20195.16005.28005.10005.28005.280010,132
Mar 18, 20195.20005.24005.16005.20005.20003,048
Mar 15, 20195.24005.24005.24005.24005.2400-
Mar 14, 20195.20005.26005.20005.24005.2400801
Mar 13, 20195.16005.24005.16005.20005.2000424
Mar 12, 20195.22005.30005.18005.26005.260021,542
Mar 11, 20195.16005.22005.16005.20005.20001,101
Mar 08, 20195.18005.18005.16005.18005.1800750
Mar 07, 20195.16005.18005.16005.18005.18002,500
Mar 06, 20195.24005.24005.24005.24005.2400-
Mar 05, 20195.24005.24005.24005.24005.2400-
Mar 04, 20195.14005.28005.14005.24005.24005,061
Mar 01, 20195.16005.20005.16005.20005.2000961
Feb 28, 20195.30005.30005.16005.16005.16002,695
Feb 27, 20195.24005.38005.22005.28005.28001,232
Feb 26, 20195.18005.40005.18005.40005.400010,019
Feb 25, 20195.20005.20005.12005.18005.18003,325
Feb 22, 20195.20005.28005.20005.28005.28001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...