Amsterdam - Delayed Quote EUR

OCI N.V. (OCI.AS)

24.96 +0.05 (+0.20%)
As of 1:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 24.86 25.13 24.75 24.96 24.96 51,825
Apr 24, 2024 25.23 25.39 24.84 24.91 24.91 203,508
Apr 23, 2024 24.90 25.15 24.69 24.96 24.96 235,353
Apr 22, 2024 24.87 24.87 24.47 24.80 24.80 266,086
Apr 19, 2024 24.70 25.14 24.57 24.78 24.78 316,096
Apr 18, 2024 24.79 25.00 24.56 24.92 24.92 175,615
Apr 17, 2024 24.29 24.72 24.29 24.70 24.70 254,980
Apr 16, 2024 24.36 24.54 24.23 24.41 24.41 191,580
Apr 15, 2024 24.58 24.93 24.46 24.58 24.58 250,392
Apr 12, 2024 24.90 25.16 24.67 24.73 24.73 252,713
Apr 11, 2024 25.26 25.42 24.84 24.85 24.85 362,068
Apr 10, 2024 25.53 25.78 25.11 25.28 25.28 419,461
Apr 9, 2024 25.61 25.61 25.24 25.40 25.40 351,595
Apr 8, 2024 25.71 25.78 25.38 25.59 25.59 369,485
Apr 5, 2024 25.74 26.10 25.59 25.74 25.74 257,140
Apr 4, 2024 25.84 26.17 25.83 25.88 25.88 299,121
Apr 3, 2024 25.85 26.04 25.54 25.75 25.75 341,571
Apr 2, 2024 25.52 25.93 25.52 25.82 25.82 364,405
Mar 28, 2024 25.63 25.77 25.28 25.39 25.39 336,707
Mar 27, 2024 25.59 25.68 25.24 25.60 25.60 258,913
Mar 26, 2024 25.54 25.65 25.34 25.58 25.58 332,787
Mar 25, 2024 25.26 25.84 25.12 25.61 25.61 361,636
Mar 22, 2024 24.99 25.36 24.99 25.33 25.33 264,798
Mar 21, 2024 25.50 25.62 24.89 25.06 25.06 306,448
Mar 20, 2024 25.10 25.37 24.91 25.29 25.29 308,994
Mar 19, 2024 24.41 25.30 24.32 25.07 25.07 331,041
Mar 18, 2024 24.45 24.62 24.34 24.49 24.49 228,044
Mar 15, 2024 24.40 24.64 24.37 24.45 24.45 575,902
Mar 14, 2024 24.64 24.77 24.43 24.50 24.50 202,279
Mar 13, 2024 24.79 24.82 24.40 24.61 24.61 309,914
Mar 12, 2024 24.83 24.92 24.71 24.77 24.77 190,945
Mar 11, 2024 24.96 25.08 24.61 24.75 24.75 228,541
Mar 8, 2024 25.04 25.15 24.80 24.97 24.97 268,041
Mar 7, 2024 24.65 25.05 24.42 24.96 24.96 284,735
Mar 6, 2024 24.08 24.68 24.08 24.66 24.66 572,129
Mar 5, 2024 23.94 24.14 23.67 24.08 24.08 386,205
Mar 4, 2024 24.29 24.29 23.87 24.15 24.15 517,831
Mar 1, 2024 24.35 24.52 24.13 24.25 24.25 554,093
Feb 29, 2024 24.33 24.53 23.98 24.35 24.35 1,157,839
Feb 28, 2024 24.78 24.78 24.34 24.50 24.50 333,276
Feb 27, 2024 24.80 25.00 24.72 24.81 24.81 289,658
Feb 26, 2024 24.94 25.04 24.51 24.86 24.86 549,765
Feb 23, 2024 25.18 25.19 24.81 25.10 25.10 314,980
Feb 22, 2024 25.26 25.34 24.87 25.06 25.06 504,024
Feb 21, 2024 25.50 25.72 24.99 25.00 25.00 632,872
Feb 20, 2024 25.65 25.78 25.15 25.50 25.50 421,717
Feb 19, 2024 26.34 26.34 25.49 25.68 25.68 542,637
Feb 16, 2024 27.12 27.40 26.39 26.48 26.48 755,305
Feb 15, 2024 27.15 27.22 26.32 27.06 27.06 682,000
Feb 14, 2024 26.39 27.40 25.72 27.17 27.17 905,167
Feb 13, 2024 27.10 27.58 26.79 27.09 27.09 465,642
Feb 12, 2024 27.35 27.64 26.93 27.28 27.28 460,779
Feb 9, 2024 27.20 27.88 27.20 27.35 27.35 377,755
Feb 8, 2024 27.15 27.53 26.94 27.04 27.04 308,584
Feb 7, 2024 27.30 27.45 26.78 27.04 27.04 361,649
Feb 6, 2024 27.20 27.62 26.73 27.03 27.03 442,134
Feb 5, 2024 27.50 27.68 27.04 27.21 27.21 337,188
Feb 2, 2024 27.40 27.92 27.00 27.48 27.48 657,102
Feb 1, 2024 26.50 26.55 26.11 26.50 26.50 314,268
Jan 31, 2024 26.33 27.15 26.27 26.62 26.62 595,863
Jan 30, 2024 26.70 27.08 26.13 26.35 26.35 611,793
Jan 29, 2024 25.56 26.64 25.50 26.64 26.64 786,990
Jan 26, 2024 25.15 25.83 25.09 25.67 25.67 387,839
Jan 25, 2024 25.18 25.25 24.90 25.10 25.10 296,305
Jan 24, 2024 25.36 25.56 25.03 25.18 25.18 363,087
Jan 23, 2024 24.76 25.24 24.63 25.20 25.20 406,012
Jan 22, 2024 25.00 25.04 24.32 24.49 24.49 423,659
Jan 19, 2024 25.10 25.23 24.97 25.02 25.02 324,212
Jan 18, 2024 25.41 25.41 24.95 25.00 25.00 450,234
Jan 17, 2024 25.37 25.69 25.02 25.38 25.38 296,819
Jan 16, 2024 25.15 25.61 25.02 25.58 25.58 362,957
Jan 15, 2024 25.15 25.24 25.03 25.23 25.23 202,411
Jan 12, 2024 25.52 25.70 24.97 24.98 24.98 294,726
Jan 11, 2024 25.21 25.46 24.95 25.40 25.40 416,415
Jan 10, 2024 25.25 25.41 25.05 25.11 25.11 326,151
Jan 9, 2024 25.78 26.02 25.05 25.22 25.22 497,866
Jan 8, 2024 26.50 26.68 25.60 25.65 25.65 543,997
Jan 5, 2024 26.48 26.64 26.12 26.50 26.50 358,604
Jan 4, 2024 26.32 26.88 26.29 26.64 26.64 659,386
Jan 3, 2024 26.21 26.37 25.71 26.25 26.25 628,892
Jan 2, 2024 26.50 26.73 26.14 26.35 26.35 393,422
Dec 29, 2023 26.13 26.57 26.10 26.24 26.24 424,691
Dec 28, 2023 26.25 26.43 26.01 26.25 26.25 352,544
Dec 27, 2023 25.53 26.30 25.53 26.30 26.30 615,531
Dec 22, 2023 25.85 26.52 25.35 25.61 25.61 1,043,201
Dec 21, 2023 25.50 26.22 25.27 25.99 25.99 783,348
Dec 20, 2023 25.25 25.92 24.92 25.92 25.92 925,541
Dec 19, 2023 24.18 25.70 24.18 25.25 25.25 1,522,963
Dec 18, 2023 22.00 24.88 21.63 24.32 24.32 3,735,678
Dec 15, 2023 23.20 23.69 19.45 20.12 20.12 3,488,873
Dec 14, 2023 20.16 23.38 19.99 23.30 23.30 4,640,590
Dec 13, 2023 19.21 20.87 19.08 19.83 19.83 1,729,917
Dec 12, 2023 19.15 19.68 18.85 19.48 19.48 1,216,865
Dec 11, 2023 18.31 19.22 18.03 19.17 19.17 1,025,073
Dec 8, 2023 17.99 18.78 17.94 18.38 18.38 501,628
Dec 7, 2023 18.19 18.33 17.95 18.18 18.18 466,081
Dec 6, 2023 18.75 18.86 18.26 18.33 18.33 598,607
Dec 5, 2023 19.25 19.26 18.68 18.68 18.68 639,505
Dec 4, 2023 19.70 19.89 19.40 19.40 19.40 366,691
Dec 1, 2023 19.70 19.86 19.06 19.58 19.58 762,930
Nov 30, 2023 19.64 20.10 19.00 19.74 19.74 2,573,934
Nov 29, 2023 20.69 21.12 20.34 20.95 20.95 411,996
Nov 28, 2023 20.74 20.90 20.55 20.84 20.84 396,199
Nov 27, 2023 20.70 21.03 20.60 20.78 20.78 408,683
Nov 24, 2023 20.13 20.74 19.89 20.74 20.74 406,292
Nov 23, 2023 20.09 20.22 19.88 20.16 20.16 179,022
Nov 22, 2023 20.25 20.38 19.92 20.07 20.07 520,287
Nov 21, 2023 20.68 20.74 19.91 20.17 20.17 575,451
Nov 20, 2023 21.26 21.33 20.61 20.69 20.69 406,114
Nov 17, 2023 21.05 21.32 21.03 21.23 21.23 358,430
Nov 16, 2023 21.90 22.08 21.07 21.07 21.07 651,709
Nov 15, 2023 21.80 22.52 21.80 22.10 22.10 474,085
Nov 14, 2023 21.34 21.67 21.24 21.67 21.67 626,678
Nov 13, 2023 21.33 21.50 20.92 21.19 21.19 419,788
Nov 10, 2023 21.52 22.00 21.15 21.22 21.22 398,389
Nov 9, 2023 21.28 22.53 21.10 21.72 21.72 522,574
Nov 8, 2023 21.05 21.28 20.76 21.16 21.16 1,400,245
Nov 7, 2023 21.30 22.29 21.00 21.23 21.23 613,416
Nov 6, 2023 22.20 22.51 21.82 22.29 22.29 493,057
Nov 3, 2023 22.30 22.60 22.12 22.22 22.22 259,399
Nov 2, 2023 21.60 22.44 21.54 22.15 22.15 293,776
Nov 1, 2023 22.03 22.14 21.43 21.47 21.47 266,817
Oct 31, 2023 21.99 22.36 21.83 22.01 22.01 354,317
Oct 30, 2023 21.45 22.05 21.35 22.01 22.01 241,753
Oct 27, 2023 21.63 22.13 21.43 21.47 21.47 293,683
Oct 26, 2023 0.85 Dividend
Oct 26, 2023 21.32 21.72 21.19 21.58 21.58 414,039
Oct 25, 2023 22.68 22.68 22.01 22.36 21.51 334,932
Oct 24, 2023 23.25 23.33 22.66 22.73 21.87 325,849
Oct 23, 2023 23.65 23.65 23.02 23.34 22.45 239,784
Oct 20, 2023 24.35 24.49 23.48 23.72 22.82 648,430
Oct 19, 2023 25.11 25.20 24.10 24.68 23.74 344,344
Oct 18, 2023 25.34 25.88 25.24 25.61 24.64 274,972
Oct 17, 2023 25.44 25.59 24.97 25.45 24.48 235,197
Oct 16, 2023 26.50 27.09 25.50 25.62 24.65 331,792
Oct 13, 2023 26.05 26.83 25.99 26.47 25.46 355,502
Oct 12, 2023 26.55 26.74 25.93 26.09 25.10 277,272
Oct 11, 2023 26.16 26.81 26.00 26.30 25.30 429,128
Oct 10, 2023 25.75 26.24 25.51 26.24 25.24 373,544
Oct 9, 2023 24.20 24.99 23.83 24.99 24.04 329,598
Oct 6, 2023 24.26 24.51 24.02 24.46 23.53 227,218
Oct 5, 2023 24.34 24.61 23.81 24.35 23.42 399,902
Oct 4, 2023 24.35 24.79 24.05 24.41 23.48 351,645
Oct 3, 2023 25.97 25.97 24.53 24.56 23.63 510,244
Oct 2, 2023 26.45 26.69 25.87 26.04 25.05 366,295
Sep 29, 2023 26.02 26.99 25.93 26.39 25.39 648,616
Sep 28, 2023 25.35 25.35 24.36 24.77 23.83 277,159
Sep 27, 2023 25.29 25.52 25.29 25.37 24.41 186,441
Sep 26, 2023 25.06 25.32 25.01 25.18 24.22 334,609
Sep 25, 2023 25.30 25.43 25.12 25.20 24.24 147,146
Sep 22, 2023 25.01 25.70 25.01 25.36 24.40 159,971
Sep 21, 2023 25.49 25.50 24.74 25.08 24.13 194,758
Sep 20, 2023 25.41 26.04 25.09 25.61 24.64 223,146
Sep 19, 2023 25.65 25.94 25.43 25.43 24.46 309,651
Sep 18, 2023 25.96 26.07 25.47 25.63 24.66 283,633
Sep 15, 2023 26.38 26.76 26.07 26.11 25.12 646,893
Sep 14, 2023 25.56 26.40 25.44 26.24 25.24 399,261
Sep 13, 2023 24.90 25.51 24.84 25.35 24.39 409,192
Sep 12, 2023 25.63 25.72 24.81 24.98 24.03 343,601
Sep 11, 2023 25.30 25.78 25.30 25.67 24.69 284,654
Sep 8, 2023 24.98 25.52 24.76 25.34 24.38 517,446
Sep 7, 2023 24.70 25.05 24.49 25.03 24.08 525,967
Sep 6, 2023 24.29 25.21 24.08 24.72 23.78 591,207
Sep 5, 2023 23.98 24.58 23.98 24.40 23.47 411,095
Sep 4, 2023 23.48 24.16 23.44 24.09 23.17 235,160
Sep 1, 2023 23.48 23.93 23.32 23.43 22.54 353,825
Aug 31, 2023 23.55 23.80 23.19 23.36 22.47 1,006,013
Aug 30, 2023 22.80 23.13 22.66 22.97 22.10 270,021
Aug 29, 2023 22.56 22.79 22.46 22.79 21.92 193,706
Aug 28, 2023 22.51 22.51 22.17 22.37 21.52 92,889
Aug 25, 2023 22.20 22.62 22.20 22.35 21.50 155,697
Aug 24, 2023 22.64 22.83 21.85 22.07 21.23 344,473
Aug 23, 2023 23.26 23.46 22.62 22.62 21.76 308,914
Aug 22, 2023 23.18 23.49 23.09 23.31 22.42 181,511
Aug 21, 2023 23.56 23.82 23.00 23.09 22.21 217,038
Aug 18, 2023 23.86 23.98 23.19 23.45 22.56 240,351
Aug 17, 2023 24.07 24.44 23.96 24.02 23.11 230,689
Aug 16, 2023 23.72 24.17 23.64 24.07 23.15 171,552
Aug 15, 2023 24.18 24.21 23.79 23.79 22.89 323,339
Aug 14, 2023 24.60 24.72 24.15 24.20 23.28 364,031
Aug 11, 2023 25.47 25.48 24.55 24.69 23.75 271,607
Aug 10, 2023 25.80 26.02 25.56 25.61 24.64 313,177
Aug 9, 2023 25.76 26.24 25.21 26.08 25.09 319,953
Aug 8, 2023 25.94 26.14 25.59 25.69 24.71 229,550
Aug 7, 2023 26.00 26.52 25.91 26.09 25.10 341,908
Aug 4, 2023 25.45 26.00 25.23 26.00 25.01 381,903
Aug 3, 2023 25.27 25.52 24.82 25.52 24.55 280,496
Aug 2, 2023 24.29 25.75 23.50 25.48 24.51 735,504
Aug 1, 2023 25.82 25.92 24.90 24.90 23.95 415,347
Jul 31, 2023 26.00 26.34 25.82 25.88 24.90 494,786
Jul 28, 2023 25.76 26.15 25.71 26.00 25.01 241,225
Jul 27, 2023 26.25 26.35 25.86 25.87 24.89 291,088
Jul 26, 2023 25.76 26.07 25.41 26.07 25.08 557,822
Jul 25, 2023 25.50 25.94 25.16 25.70 24.72 362,626
Jul 24, 2023 25.05 25.65 25.05 25.45 24.48 259,027
Jul 21, 2023 25.35 25.52 24.95 25.18 24.22 351,724
Jul 20, 2023 24.36 25.71 24.34 25.33 24.37 811,786
Jul 19, 2023 23.65 24.40 23.34 24.28 23.36 478,455
Jul 18, 2023 22.63 23.73 22.51 23.73 22.83 400,510
Jul 17, 2023 23.18 23.35 22.84 22.84 21.97 260,652
Jul 14, 2023 23.75 23.81 23.27 23.32 22.43 243,568
Jul 13, 2023 23.91 24.18 23.50 23.73 22.83 281,349
Jul 12, 2023 23.69 24.09 23.40 23.91 23.00 351,028
Jul 11, 2023 22.86 23.65 22.70 23.65 22.75 491,705
Jul 10, 2023 22.34 23.16 22.31 22.90 22.03 604,478
Jul 7, 2023 21.77 22.32 21.51 22.29 21.44 302,278
Jul 6, 2023 21.77 22.07 21.41 21.59 20.77 435,643
Jul 5, 2023 22.08 22.28 21.84 21.92 21.09 338,755
Jul 4, 2023 21.99 22.42 21.70 22.13 21.29 265,507
Jul 3, 2023 21.75 22.09 21.35 21.99 21.15 321,385
Jun 30, 2023 22.32 22.32 21.97 21.97 21.13 637,510
Jun 29, 2023 21.72 22.16 21.64 22.11 21.27 324,020
Jun 28, 2023 22.11 22.27 21.72 21.72 20.89 469,848
Jun 27, 2023 22.68 22.77 21.69 22.04 21.20 547,176
Jun 26, 2023 22.35 22.65 22.16 22.46 21.61 418,867
Jun 23, 2023 21.92 22.46 21.83 22.35 21.50 473,001
Jun 22, 2023 21.55 22.51 21.26 22.14 21.30 637,667
Jun 21, 2023 21.13 21.79 21.08 21.79 20.96 309,855
Jun 20, 2023 21.35 21.62 20.97 21.15 20.35 367,453
Jun 19, 2023 21.82 21.98 21.56 21.61 20.79 266,077
Jun 16, 2023 22.24 22.76 21.93 21.93 21.10 1,712,743
Jun 15, 2023 21.02 22.48 21.02 22.25 21.40 594,170
Jun 14, 2023 21.82 21.88 20.97 21.17 20.37 662,976
Jun 13, 2023 21.45 21.91 21.30 21.83 21.00 396,926
Jun 12, 2023 21.60 21.63 21.07 21.36 20.55 465,052
Jun 9, 2023 21.74 21.76 21.35 21.63 20.81 345,605
Jun 8, 2023 21.29 21.83 21.24 21.62 20.80 470,054
Jun 7, 2023 21.06 21.32 20.85 21.32 20.51 398,044
Jun 6, 2023 21.19 21.31 20.81 21.06 20.26 436,174
Jun 5, 2023 21.36 21.52 21.10 21.18 20.37 360,008
Jun 2, 2023 20.66 21.00 20.63 21.00 20.20 458,901
Jun 1, 2023 20.92 20.96 20.23 20.53 19.75 269,486
May 31, 2023 20.43 20.85 20.29 20.79 20.00 1,823,707
May 30, 2023 22.34 22.34 20.61 20.67 19.88 675,712
May 29, 2023 22.59 22.86 22.40 22.43 21.58 168,718
May 26, 2023 22.33 22.42 22.03 22.35 21.50 289,274
May 25, 2023 23.13 23.14 22.26 22.26 21.41 463,521
May 24, 2023 22.89 23.08 22.81 23.08 22.20 366,875
May 23, 2023 23.06 23.22 22.90 23.07 22.19 257,654
May 22, 2023 23.06 23.33 23.02 23.08 22.20 415,192
May 19, 2023 23.28 23.38 23.09 23.09 22.21 461,337
May 18, 2023 22.85 23.44 22.85 23.15 22.27 541,511
May 17, 2023 22.79 22.83 22.55 22.71 21.85 456,552
May 16, 2023 22.80 23.01 22.61 22.85 21.98 526,797
May 15, 2023 22.45 22.97 22.34 22.87 22.00 605,259
May 12, 2023 22.38 22.67 22.25 22.45 21.60 405,777
May 11, 2023 22.49 22.72 22.07 22.26 21.41 547,207
May 10, 2023 22.70 22.75 21.87 22.49 21.64 954,464
May 9, 2023 22.30 23.15 21.86 22.89 22.02 1,076,625
May 8, 2023 23.65 23.65 23.12 23.54 22.65 508,919
May 5, 2023 23.25 23.85 23.17 23.66 22.76 484,474
May 4, 2023 23.95 24.29 23.16 23.21 22.33 515,035
May 3, 2023 23.91 24.33 23.88 24.25 23.33 539,514
May 2, 2023 24.00 24.27 23.69 23.76 22.86 601,992
Apr 28, 2023 23.67 23.89 23.09 23.89 22.98 709,350
Apr 27, 2023 23.81 24.19 23.81 23.97 23.06 341,139
Apr 26, 2023 24.25 24.60 23.97 24.12 23.20 1,012,231
Apr 25, 2023 25.84 25.85 24.42 24.42 23.49 730,105

Related Tickers

AZE.BR Azelis Group NV
22.94
-0.26%
 
ALAFY.PA AFYREN SAS
2.6100
+10.59%
 
AVTX.AS Avantium N.V.
2.4900
0.00%
 
LXS.DE LANXESS Aktiengesellschaft
26.47
+1.89%
 
BRG.OL Borregaard ASA
188.80
-1.15%
 
AKZA.AS Akzo Nobel N.V.
62.52
+0.22%
 
IMCD.AS IMCD N.V.
150.00
-0.99%
 
CLN.SW Clariant AG
13.17
+0.61%
 
AKE.PA Arkema S.A.
96.20
+0.94%
 
1COV.DE Covestro AG
47.97
-0.25%