OMR.F - OMRON Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201748.3148.3148.3148.3148.31150
Dec 11, 201747.5047.5047.5047.5047.50-
Dec 08, 201747.8747.8747.8747.8747.87-
Dec 07, 201748.3351.8748.3348.9248.92150
Dec 06, 201747.0447.1247.0447.1247.12250
Dec 05, 201748.2148.2148.2148.2148.21-
Dec 04, 201749.0349.0349.0349.0349.03-
Dec 01, 201751.0751.0751.0751.0751.07-
Nov 30, 201751.8651.8651.8651.8651.8620
Nov 29, 201752.9052.9052.9052.9052.90-
Nov 28, 201752.7552.7552.7552.7552.75-
Nov 27, 201752.4756.4152.4756.4156.4166
Nov 24, 201753.6055.2352.1152.1152.11154
Nov 23, 201753.9553.9553.9553.9553.95-
Nov 22, 201755.6756.9655.6756.9656.96113
Nov 21, 201750.8155.0050.8155.0055.00121
Nov 20, 201750.6253.5150.6253.5153.51120
Nov 17, 201749.2849.2849.2849.2849.28-
Nov 16, 201748.5048.5048.5048.5048.50-
Nov 15, 201748.5048.5048.5048.5048.50-
Nov 14, 201749.1049.1049.1049.1049.10-
Nov 13, 201748.9148.9148.9148.9148.91-
Nov 10, 201748.8148.8148.8148.8148.81-
Nov 09, 201749.1650.5049.1650.5050.5027
Nov 08, 201748.1448.1448.1448.1448.14-
Nov 07, 201747.4947.4947.4947.4947.49-
Nov 06, 201747.0850.1047.0850.1050.1020
Nov 03, 201748.0548.0548.0548.0548.05-
Nov 02, 201746.7446.7446.7446.7446.74-
Nov 01, 201749.6849.6849.4349.4349.43107
Oct 31, 201748.8048.8048.8048.8048.80-
Oct 30, 201746.0048.8046.0048.8048.802
Oct 27, 201746.0046.0046.0046.0046.00-
Oct 26, 201745.5445.5445.5445.5445.54-
Oct 25, 201746.0246.0246.0246.0246.02-
Oct 24, 201746.4246.4246.4246.4246.42-
Oct 23, 201746.4449.2446.4449.2449.24250
Oct 20, 201745.1445.1445.1445.1445.14-
Oct 19, 201744.8244.8244.8244.8244.82-
Oct 18, 201744.8444.8444.8444.8444.84-
Oct 17, 201745.2845.2845.2845.2845.28-
Oct 16, 201744.7244.7244.7244.7244.72-
Oct 13, 201743.9343.9343.9343.9343.93-
Oct 12, 201743.1043.1043.1043.1043.10-
Oct 11, 201742.7742.7742.7742.7742.77-
Oct 10, 201742.8042.8042.8042.8042.80-
Oct 09, 201742.8342.8342.8342.8342.839
Oct 06, 201741.9141.9141.9141.9141.91-
Oct 05, 201742.2742.2742.2742.2742.27-
Oct 04, 201742.5242.5242.5242.5242.52-
Oct 03, 201742.0142.0142.0142.0142.01-
Oct 02, 201743.0044.5042.0142.0142.0160
Sep 29, 201743.0043.0043.0043.0043.00-
Sep 28, 201743.0043.0043.0043.0043.00-
Sep 27, 201741.5041.5041.5041.5041.50-
Sep 27, 201738 Dividend
Sep 26, 201741.6441.6441.6441.643.64-
Sep 25, 201742.0742.0742.0742.073.68-
Sep 22, 201741.7441.7441.7441.743.65-
Sep 21, 201742.5442.5442.5442.543.72-
Sep 20, 201743.0843.0843.0843.083.77-
Sep 19, 201742.5142.5142.5142.513.72-
Sep 18, 201742.7645.0842.7645.083.94100
Sep 15, 201743.1543.1543.1543.153.77-
Sep 14, 201742.3542.3542.3542.353.70-
Sep 13, 201742.1242.1242.1242.123.68-
Sep 12, 201742.0442.0442.0442.043.68-
Sep 11, 201741.7941.7941.7941.793.66-
Sep 08, 201740.6540.6540.6540.653.55-
Sep 07, 201740.4840.4840.4840.483.54-
Sep 06, 201740.7540.7540.7540.753.56-
Sep 05, 201740.4440.4440.4440.443.54-
Sep 04, 201740.7940.7940.7940.793.57-
Sep 01, 201740.6840.6840.6840.683.56-
Aug 31, 201740.8540.8540.8540.853.57-
Aug 30, 201741.1041.1041.1041.103.59-
Aug 29, 201741.6741.6741.6741.673.64-
Aug 28, 201741.4341.4341.4341.433.62-
Aug 25, 201741.7541.7541.7541.753.65-
Aug 24, 201741.2641.2641.1841.183.6055
Aug 23, 201742.1042.1042.1042.103.68-
Aug 22, 201741.2841.2841.2841.283.61-
Aug 21, 201741.2541.2541.2541.253.61-
Aug 18, 201741.0641.0641.0641.063.59-
Aug 17, 201741.1941.1941.1941.193.60-
Aug 16, 201740.2940.2940.2940.293.52-
Aug 15, 201740.7040.7040.7040.703.56-
Aug 14, 201740.9640.9640.9640.963.58-
Aug 11, 201740.6740.6740.6740.673.56-
Aug 10, 201741.3041.3041.3041.303.61-
Aug 09, 201741.1041.1041.1041.103.59-
Aug 08, 201740.6440.6440.6440.643.55-
Aug 07, 201740.8240.8240.8240.823.57-
Aug 04, 201740.8340.8340.8340.833.57-
Aug 03, 201740.9140.9140.9140.913.58-
Aug 02, 201740.6940.6940.6940.693.56-
Aug 01, 201740.5740.5740.5740.573.55-
Jul 31, 201741.1741.1741.1741.173.60-
Jul 28, 201741.3741.3741.2941.293.6120
Jul 27, 201738.8138.8138.8138.813.39-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...