OPC.MU - OCCIDENTAL PET. DL-,20

Munich - Munich Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202016.0916.0916.0916.0916.0913
Jul 06, 202015.9416.2915.9416.2916.2913
Jul 03, 202015.9415.9415.9415.9415.94-
Jul 02, 202015.9415.9415.9415.9415.94-
Jul 01, 202016.1716.1716.1716.1716.17-
Jun 30, 202015.8415.8415.8315.8315.83-
Jun 29, 202015.8015.8415.6015.8415.84500
Jun 26, 202016.4316.4316.4316.4316.43-
Jun 25, 202016.0716.0715.4015.8015.802,221
Jun 24, 202017.5817.5817.5817.5817.58-
Jun 23, 202017.6018.1117.6017.6017.60160
Jun 22, 202017.8118.0417.6017.6017.6060
Jun 19, 202017.9018.4317.9018.4318.43300
Jun 18, 202017.1017.6817.1017.6817.6810
Jun 17, 202017.9717.9717.5217.9717.9798
Jun 16, 202017.5518.1017.4017.9717.97823
Jun 15, 202015.9115.9115.3915.3915.391,030
Jun 12, 202016.0017.0016.0016.0516.05720
Jun 12, 20200.01 Dividend
Jun 11, 202017.9017.9015.9315.9315.92100
Jun 10, 202019.7019.7018.5218.5218.50100
Jun 09, 202021.6021.7019.0119.9519.931,400
Jun 08, 202020.0022.5020.0020.9320.921,126
Jun 05, 202013.7018.2913.7018.2918.281,040
Jun 04, 202013.8013.8013.5013.5913.591,830
Jun 03, 202013.1513.5413.1513.5413.53500
Jun 02, 202012.0813.0012.0813.0012.99100
May 29, 202012.3612.5911.6611.6611.65850
May 28, 202013.1013.1012.6012.6012.598
May 27, 202013.2013.4913.2013.3313.321,910
May 26, 202013.3513.5513.3513.5513.54500
May 25, 202013.0013.3513.0013.3513.34615
May 22, 202013.0013.0012.9512.9512.94560
May 21, 202013.6613.6613.0213.0213.01350
May 20, 202013.2613.6613.2613.6613.6580
May 19, 202013.8914.0513.8013.8013.79250
May 18, 202013.0013.0013.0013.0012.99-
May 15, 202012.9013.0012.9013.0012.99650
May 14, 202012.6912.9112.6212.9112.91490
May 13, 202013.4413.4412.6912.6912.6866
May 12, 202013.9913.9913.9913.9913.98-
May 11, 202014.0014.0013.5013.9913.98630
May 08, 202013.1013.2513.1013.2513.24380
May 07, 202012.8013.0412.8013.0413.03230
May 06, 202014.4514.7913.2913.2913.28121
May 05, 202014.2014.9214.2014.8114.80515
May 04, 202013.9013.9012.8612.8912.891,030
Apr 30, 202016.3016.4015.5515.5515.541,042
Apr 29, 202014.5015.1914.3515.1915.181,307
Apr 28, 202012.8013.1812.8013.1813.17319
Apr 27, 202013.0013.0012.3512.3512.341,650
Apr 24, 202013.0013.1012.8113.1013.10675
Apr 23, 202012.1013.1012.1013.0413.031,140
Apr 22, 202011.2012.0411.2011.9611.95940
Apr 21, 202011.6711.6711.1011.1311.131,100
Apr 20, 202012.0012.2011.2012.0112.002,550
Apr 17, 202011.9912.2311.6811.8911.88423
Apr 16, 202012.2612.7012.1112.1112.1060
Apr 15, 202013.4413.8211.9312.2512.243,112
Apr 14, 202014.3914.8514.3914.4214.41197
Apr 09, 202014.7016.7014.5315.1215.114,462
Apr 08, 202013.2513.5113.0013.5113.501,453
Apr 07, 202012.5013.2512.5013.2513.24263
Apr 06, 202012.1012.7011.8012.0212.013,930
Apr 03, 202011.5012.9211.0011.0711.062,864
Apr 02, 202010.2012.3010.2011.8011.793,450
Apr 01, 202010.3010.309.419.419.41750
Mar 31, 202010.8011.1010.5610.7010.699,897
Mar 30, 202010.3010.409.489.489.47500
Mar 27, 202012.6012.6010.5710.5710.565,000
Mar 26, 202011.2012.9310.9012.7312.73950
Mar 25, 202010.4011.609.689.689.681,221
Mar 24, 20209.4010.009.369.399.392,200
Mar 23, 20209.7610.009.139.139.122,210
Mar 20, 202011.0011.209.769.769.761,245
Mar 19, 202010.0010.0010.0010.009.99-
Mar 18, 202010.2010.208.388.388.3770
Mar 17, 202011.3011.3010.7410.8510.84210
Mar 16, 202011.6511.6510.7910.7910.7870
Mar 13, 202011.0012.0011.0011.3511.34600
Mar 12, 202011.1011.1010.0310.0310.021,000
Mar 11, 202012.6012.6011.1911.1911.18875
Mar 10, 202013.4014.5013.4014.5014.49265
Mar 09, 202020.0020.0013.6013.6013.59718
Mar 09, 20200.79 Dividend
Mar 06, 202028.0228.0224.4924.4923.68-
Mar 05, 202029.5029.7529.2029.2028.24-
Mar 04, 202029.8330.2329.0329.0328.08185
Mar 03, 202029.7729.8129.7729.8128.83-
Mar 02, 202030.9830.9829.7729.7728.792,000
Feb 28, 202028.7828.7828.7828.7827.83-
Feb 27, 202031.5331.5328.7828.7827.83-
Feb 26, 202033.5633.5633.5633.5632.45-
Feb 25, 202036.9936.9934.7234.7233.57-
Feb 24, 202038.4938.5937.1537.1535.93430
Feb 21, 202039.3239.3238.7038.7037.43-
Feb 20, 202039.1939.3139.1939.3138.02-
Feb 19, 202038.6638.7438.6638.7437.47-
Feb 18, 202039.1039.1038.6638.6637.39-
Feb 17, 202038.7039.2038.7039.1037.8240
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...