Ocado Group PLC (0OC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:42PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.1110 | 4.1110 | 4.0610 | 4.0610 | 4.0610 | 500 |
| 20 May 2024 | 4.2350 | 4.2420 | 4.1380 | 4.1380 | 4.1380 | - |
| 17 May 2024 | 4.1380 | 4.1550 | 4.1380 | 4.1390 | 4.1390 | - |
| 16 May 2024 | 4.2130 | 4.2130 | 4.1140 | 4.1410 | 4.1410 | - |
| 15 May 2024 | 4.2810 | 4.2810 | 4.1000 | 4.1870 | 4.1870 | - |
| 14 May 2024 | 3.9790 | 4.2600 | 3.9790 | 4.2460 | 4.2460 | - |
| 13 May 2024 | 4.1550 | 4.1550 | 3.8510 | 3.8510 | 3.8510 | - |
| 10 May 2024 | 4.1020 | 4.1490 | 4.0160 | 4.0160 | 4.0160 | - |
| 09 May 2024 | 4.0500 | 4.0630 | 3.9900 | 4.0370 | 4.0370 | - |
| 08 May 2024 | 4.1610 | 4.1610 | 4.0150 | 4.0150 | 4.0150 | - |
| 07 May 2024 | 4.1980 | 4.2660 | 4.1810 | 4.1920 | 4.1920 | - |
| 06 May 2024 | 4.1660 | 4.1890 | 4.1660 | 4.1890 | 4.1890 | - |
| 03 May 2024 | 4.0930 | 4.3910 | 3.9000 | 4.2390 | 4.2390 | 350 |
| 02 May 2024 | 3.9860 | 3.9960 | 3.9460 | 3.9670 | 3.9670 | - |
| 30 Apr 2024 | 4.1720 | 4.1720 | 4.0440 | 4.0700 | 4.0700 | - |
| 29 Apr 2024 | 4.1430 | 4.1430 | 4.0610 | 4.0610 | 4.0610 | - |
| 26 Apr 2024 | 4.2400 | 4.2400 | 4.0700 | 4.1810 | 4.1810 | 1,000 |
| 25 Apr 2024 | 4.2260 | 4.2630 | 4.1070 | 4.1530 | 4.1530 | - |
| 24 Apr 2024 | 4.4560 | 4.4560 | 4.1800 | 4.2010 | 4.2010 | - |
| 23 Apr 2024 | 4.1930 | 4.3370 | 4.1930 | 4.3370 | 4.3370 | - |
| 22 Apr 2024 | 4.0510 | 4.2010 | 4.0510 | 4.1160 | 4.1160 | - |
| 19 Apr 2024 | 4.0230 | 4.0270 | 3.9470 | 3.9470 | 3.9470 | - |
| 18 Apr 2024 | 4.0870 | 4.0870 | 3.8900 | 3.9420 | 3.9420 | - |
| 17 Apr 2024 | 4.0380 | 4.0550 | 3.9520 | 4.0550 | 4.0550 | - |
| 16 Apr 2024 | 4.1680 | 4.1700 | 4.0160 | 4.0160 | 4.0160 | - |
| 15 Apr 2024 | 4.1760 | 4.1760 | 4.0890 | 4.1660 | 4.1660 | - |
| 12 Apr 2024 | 4.3560 | 4.3560 | 4.1950 | 4.2010 | 4.2010 | - |
| 11 Apr 2024 | 4.3560 | 4.3560 | 4.2620 | 4.2620 | 4.2620 | - |
| 10 Apr 2024 | 4.4560 | 4.6370 | 4.2330 | 4.3030 | 4.3030 | - |
| 09 Apr 2024 | 4.4080 | 4.4460 | 4.2020 | 4.4460 | 4.4460 | - |
| 08 Apr 2024 | 4.4820 | 4.4820 | 4.2620 | 4.2620 | 4.2620 | - |
| 05 Apr 2024 | 4.8370 | 4.8370 | 4.6140 | 4.6140 | 4.6140 | 200 |
| 04 Apr 2024 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | - |
| 03 Apr 2024 | 5.1340 | 5.1340 | 4.9680 | 4.9680 | 4.9680 | - |
| 02 Apr 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 28 Mar 2024 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | - |
| 27 Mar 2024 | 5.4500 | 5.4500 | 5.2000 | 5.2500 | 5.2500 | - |
| 26 Mar 2024 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | - |
| 25 Mar 2024 | 5.5000 | 5.5000 | 5.1500 | 5.2500 | 5.2500 | - |
| 22 Mar 2024 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | 5.4000 | - |
| 21 Mar 2024 | 5.5000 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | - |
| 20 Mar 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3500 | 5.3500 | - |
| 19 Mar 2024 | 5.4500 | 5.4500 | 5.2000 | 5.2500 | 5.2500 | - |
| 18 Mar 2024 | 5.4000 | 5.5000 | 5.3000 | 5.3000 | 5.3000 | - |
| 15 Mar 2024 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | 5.3000 | - |
| 14 Mar 2024 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | - |
| 13 Mar 2024 | 5.4500 | 5.4500 | 5.3000 | 5.4000 | 5.4000 | - |
| 12 Mar 2024 | 5.4000 | 5.4000 | 5.2500 | 5.4000 | 5.4000 | - |
| 11 Mar 2024 | 5.3000 | 5.4000 | 5.2500 | 5.3000 | 5.3000 | - |
| 08 Mar 2024 | 5.4000 | 5.4000 | 5.1000 | 5.2000 | 5.2000 | - |
| 07 Mar 2024 | 5.1000 | 5.3000 | 5.1000 | 5.2500 | 5.2500 | - |
| 06 Mar 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1500 | 5.1500 | - |
| 05 Mar 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2000 | 5.2000 | - |
| 04 Mar 2024 | 5.6000 | 5.6000 | 5.0000 | 5.0000 | 5.0000 | - |
| 01 Mar 2024 | 6.0500 | 6.0500 | 5.5000 | 5.5000 | 5.5000 | - |
| 29 Feb 2024 | 5.7000 | 5.9500 | 5.6000 | 5.8500 | 5.8500 | - |
| 28 Feb 2024 | 5.8000 | 5.8000 | 5.4500 | 5.5000 | 5.5000 | - |
| 27 Feb 2024 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | 5.7000 | - |
| 26 Feb 2024 | 6.2500 | 6.2500 | 5.6500 | 5.6500 | 5.6500 | - |
| 23 Feb 2024 | 6.2000 | 6.2000 | 5.9000 | 6.1000 | 6.1000 | - |
| 22 Feb 2024 | 6.1500 | 6.1500 | 5.9500 | 6.1000 | 6.1000 | - |
| 21 Feb 2024 | 6.2000 | 6.2000 | 6.0000 | 6.0500 | 6.0500 | - |
| 20 Feb 2024 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | 6.1000 | - |
| 19 Feb 2024 | 6.2500 | 6.2500 | 6.0000 | 6.1000 | 6.1000 | - |
| 16 Feb 2024 | 6.4500 | 6.4500 | 6.1000 | 6.1500 | 6.1500 | - |
| 15 Feb 2024 | 6.3000 | 6.3000 | 6.2000 | 6.3000 | 6.3000 | - |
| 14 Feb 2024 | 6.1000 | 6.2000 | 6.1000 | 6.1500 | 6.1500 | - |
| 13 Feb 2024 | 6.3000 | 6.3000 | 6.1000 | 6.1500 | 6.1500 | - |
| 12 Feb 2024 | 6.0500 | 6.3000 | 6.0500 | 6.2000 | 6.2000 | - |
| 09 Feb 2024 | 6.1500 | 6.1500 | 5.9500 | 5.9500 | 5.9500 | - |
| 08 Feb 2024 | 6.1000 | 6.1500 | 6.0000 | 6.1500 | 6.1500 | - |
| 07 Feb 2024 | 6.1500 | 6.1500 | 6.0500 | 6.1000 | 6.1000 | - |
| 06 Feb 2024 | 6.1500 | 6.1500 | 5.9000 | 6.0500 | 6.0500 | - |
| 05 Feb 2024 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | 6.1000 | - |
| 02 Feb 2024 | 6.1000 | 6.1000 | 5.7500 | 5.7500 | 5.7500 | - |
| 01 Feb 2024 | 6.4500 | 6.4500 | 6.0500 | 6.0500 | 6.0500 | - |
| 31 Jan 2024 | 6.6000 | 6.6000 | 6.3500 | 6.3500 | 6.3500 | - |
| 30 Jan 2024 | 6.6500 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | - |
| 29 Jan 2024 | 6.8000 | 6.8000 | 6.4000 | 6.5000 | 6.5000 | - |
| 26 Jan 2024 | 6.7000 | 6.7000 | 6.5000 | 6.7000 | 6.7000 | - |
| 25 Jan 2024 | 6.7500 | 6.8000 | 6.5000 | 6.5500 | 6.5500 | - |
| 24 Jan 2024 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | 6.7000 | - |
| 23 Jan 2024 | 6.6000 | 6.7500 | 6.5500 | 6.7500 | 6.7500 | - |
| 22 Jan 2024 | 6.5500 | 6.5500 | 6.4000 | 6.4500 | 6.4500 | - |
| 19 Jan 2024 | 6.7500 | 6.7500 | 6.3500 | 6.3500 | 6.3500 | - |
| 18 Jan 2024 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | 6.6000 | - |
| 17 Jan 2024 | 7.2000 | 7.2000 | 6.6500 | 6.6500 | 6.6500 | - |
| 16 Jan 2024 | 7.0500 | 7.6500 | 7.0500 | 7.1000 | 7.1000 | - |
| 15 Jan 2024 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | 7.1000 | - |
| 12 Jan 2024 | 7.7500 | 7.7500 | 7.4500 | 7.5000 | 7.5000 | - |
| 11 Jan 2024 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | 7.7000 | - |
| 10 Jan 2024 | 8.2500 | 8.2500 | 7.8500 | 7.8500 | 7.8500 | 100 |
| 09 Jan 2024 | 8.6000 | 8.6000 | 8.2000 | 8.2000 | 8.2000 | - |
| 08 Jan 2024 | 8.4000 | 8.4500 | 8.2000 | 8.2500 | 8.2500 | - |
| 05 Jan 2024 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| 04 Jan 2024 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| 03 Jan 2024 | 8.5500 | 8.5500 | 8.2000 | 8.2000 | 8.2000 | - |
| 02 Jan 2024 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | 8.5000 | - |
| 29 Dec 2023 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | 8.6500 | - |
| 28 Dec 2023 | 8.6500 | 8.6500 | 8.4500 | 8.4500 | 8.4500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.