Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Owens Corning (O5Q.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
87.000.00 (0.00%)
At close: 04:01PM CET
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202287.0087.0087.0087.0087.00-
Nov 24, 202287.0087.0087.0087.0087.00-
Nov 23, 202288.5089.0088.5089.0089.00-
Nov 22, 202286.5088.5086.5088.5088.50-
Nov 21, 202287.0087.5087.0087.5087.50-
Nov 18, 202285.5087.0085.5087.0087.00-
Nov 17, 202287.0087.0085.5085.5085.50-
Nov 16, 202287.5087.5086.5086.5086.50-
Nov 15, 202286.5088.5086.5088.5088.50-
Nov 14, 202288.5088.5088.5088.5088.50-
Nov 11, 202289.0089.0089.0089.0089.00-
Nov 10, 202283.5090.5083.5090.5090.50-
Nov 09, 202286.0086.5086.0086.5086.50-
Nov 08, 202284.5085.5084.5085.5085.50-
Nov 07, 202283.5083.5083.5083.5083.50-
Nov 04, 202283.0084.5083.0084.5084.50-
Nov 03, 202283.5083.5082.5082.5082.50-
Nov 02, 202286.0086.0084.5084.5084.50-
Nov 01, 202286.0086.0085.0085.0085.00-
Oct 31, 202284.5085.0084.5085.0085.0025
Oct 28, 202282.5083.5082.5083.5083.50-
Oct 27, 202284.5084.5083.5083.5083.50-
Oct 26, 202288.0088.0085.0085.0085.00-
Oct 25, 202287.5088.5087.5088.5088.50-
Oct 24, 202287.0087.0086.5086.5086.50-
Oct 21, 202282.5086.5082.5086.5086.50-
Oct 20, 202285.5086.0085.5086.0086.00-
Oct 19, 202287.5087.5087.0087.0087.00-
Oct 18, 202284.0087.0084.0087.0087.00-
Oct 17, 202283.0084.5083.0084.5084.50-
Oct 14, 202286.5086.5086.5086.5086.50-
Oct 14, 20220.35 Dividend
Oct 13, 202287.5087.5087.5087.5087.15-
Oct 12, 202288.5088.5087.5087.5087.15-
Oct 11, 202287.5087.5087.5087.5087.15-
Oct 10, 202286.0086.0086.0086.0085.66-
Oct 07, 202286.5086.5085.0085.0084.66-
Oct 06, 202284.5086.0084.5086.0085.66-
Oct 05, 202284.5084.5084.0084.0083.66-
Oct 04, 202283.0085.0083.0085.0084.66-
Oct 03, 202279.5081.5079.5081.5081.17-
Sep 30, 202279.5080.5079.5080.5080.18-
Sep 29, 202282.5082.5080.0080.0079.68-
Sep 28, 202279.5081.5079.5081.5081.17-
Sep 27, 202278.0079.5078.0079.5079.18-
Sep 26, 202279.0079.0078.5078.5078.19-
Sep 23, 202278.0078.0076.5076.5076.19-
Sep 22, 202280.0080.0079.0079.0078.68-
Sep 21, 202281.0082.0081.0082.0081.67-
Sep 20, 202281.5081.5081.0081.0080.68-
Sep 19, 202281.0082.5081.0082.5082.17-
Sep 16, 202282.5082.5081.5081.5081.17-
Sep 15, 202283.5084.5083.5084.5084.16-
Sep 14, 202284.5084.5083.0086.0085.66-
Sep 13, 202288.0088.0086.0088.0087.65-
Sep 12, 202285.0085.0085.0085.0084.66-
Sep 09, 202283.5085.0083.5085.0084.66-
Sep 08, 202282.5082.5082.0082.0081.67-
Sep 07, 202281.0082.0081.0082.0081.67-
Sep 06, 202281.0081.0081.0081.0080.68-
Sep 05, 202281.5081.5081.5081.5081.17-
Sep 02, 202280.5082.0080.5082.0081.67-
Sep 01, 202280.5080.5080.0080.0079.68-
Aug 31, 202283.0083.0082.0082.0081.67-
Aug 30, 202284.0084.0083.0083.0082.67-
Aug 29, 202285.0085.0084.0084.0083.66-
Aug 26, 202289.5089.5087.5087.5087.1520
Aug 25, 202287.0089.5087.0089.5089.14-
Aug 24, 202286.5086.5086.5086.5086.15-
Aug 23, 202287.0087.5087.0087.5087.15-
Aug 22, 202288.5088.5088.0088.0087.65-
Aug 19, 202289.5089.5089.5089.5089.14-
Aug 18, 202289.0089.5089.0089.5089.14-
Aug 17, 202289.5089.5088.5088.5088.15-
Aug 16, 202288.0088.0088.0088.0087.65-
Aug 15, 202288.5088.5088.0088.0087.65-
Aug 12, 202287.0088.0087.0088.0087.65-
Aug 11, 202285.0087.5085.0087.5087.15-
Aug 10, 202283.5085.0083.5085.0084.66-
Aug 09, 202285.0085.0083.0083.0082.67-
Aug 08, 202284.0086.0084.0086.0085.66-
Aug 05, 202286.5086.5085.5085.5085.16-
Aug 04, 202286.0087.0086.0087.0086.65-
Aug 03, 202287.5087.5086.0086.0085.66-
Aug 02, 202290.0090.0090.0090.0089.64-
Aug 01, 202289.5089.5089.5089.5089.14-
Jul 29, 202287.5089.5087.5089.5089.14-
Jul 28, 202282.0085.0082.0085.0084.66-
Jul 27, 202281.5081.5081.5081.5081.1740
Jul 26, 202281.0081.5081.0081.5081.17-
Jul 25, 202281.5082.0081.5082.0081.67-
Jul 22, 202282.0082.0082.0082.0081.67-
Jul 21, 202281.5081.5080.5080.5080.18-
Jul 20, 202280.5080.5080.0080.0079.68-
Jul 19, 202279.0079.5079.0079.5079.18-
Jul 18, 202279.5079.5079.5079.5079.18-
Jul 15, 202279.5079.5078.0078.0077.69-
Jul 15, 20220.35 Dividend
Jul 14, 202280.5080.5079.5079.5078.83-
Jul 13, 202281.0081.0079.0079.0078.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement