OC Oerlikon Corporation AG (0QO3.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 08:33AM BST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 4.55 | 4.60 | 4.57 | 4.60 | 4.60 | 1,498 |
| 12 Sept 2024 | 4.53 | 4.59 | 4.55 | 4.55 | 4.55 | 202 |
| 11 Sept 2024 | 4.55 | 4.61 | 4.52 | 4.57 | 4.57 | 5,555 |
| 10 Sept 2024 | 4.60 | 4.68 | 4.55 | 4.57 | 4.57 | 2,265 |
| 09 Sept 2024 | 4.53 | 4.62 | 4.57 | 4.62 | 4.62 | 4,248 |
| 06 Sept 2024 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | 5,037 |
| 05 Sept 2024 | 4.67 | 4.67 | 4.62 | 4.65 | 4.65 | 5,385 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 4.80 | 4.83 | 4.72 | 4.72 | 4.72 | 1,521 |
| 02 Sept 2024 | 4.81 | 4.92 | 4.77 | 4.84 | 4.84 | 2,953 |
| 30 Aug 2024 | 4.72 | 4.88 | 4.73 | 4.81 | 4.81 | 13,602 |
| 29 Aug 2024 | 4.67 | 4.77 | 4.70 | 4.74 | 4.74 | 3,616 |
| 28 Aug 2024 | 4.69 | 4.70 | 4.65 | 4.68 | 4.68 | 7,997 |
| 27 Aug 2024 | 4.72 | 4.73 | 4.69 | 4.71 | 4.71 | 1,895 |
| 23 Aug 2024 | 4.72 | 4.81 | 4.75 | 4.79 | 4.79 | 8,197 |
| 22 Aug 2024 | 4.76 | 4.78 | 4.71 | 4.74 | 4.74 | 1,062 |
| 21 Aug 2024 | 4.74 | 4.76 | 4.72 | 4.74 | 4.74 | 4,122 |
| 20 Aug 2024 | 4.75 | 4.77 | 4.72 | 4.74 | 4.74 | 507 |
| 19 Aug 2024 | 4.68 | 4.75 | 4.57 | 4.75 | 4.75 | 3,347 |
| 16 Aug 2024 | 4.76 | 4.86 | 4.64 | 4.67 | 4.67 | 3,810 |
| 15 Aug 2024 | 4.67 | 4.73 | 4.62 | 4.71 | 4.71 | 1,019 |
| 14 Aug 2024 | 4.69 | 4.75 | 4.68 | 4.70 | 4.70 | 6,144 |
| 13 Aug 2024 | 4.85 | 4.72 | 4.63 | 4.67 | 4.67 | 8,728 |
| 12 Aug 2024 | 4.88 | 4.78 | 4.60 | 4.78 | 4.78 | 521 |
| 09 Aug 2024 | 4.85 | 4.83 | 4.73 | 4.73 | 4.73 | 6,245 |
| 08 Aug 2024 | 5.06 | 5.10 | 4.77 | 4.81 | 4.81 | 10,473 |
| 07 Aug 2024 | 4.93 | 5.05 | 4.90 | 5.01 | 5.01 | 87,088 |
| 06 Aug 2024 | 4.78 | 5.10 | 4.75 | 4.97 | 4.97 | 21,872 |
| 05 Aug 2024 | 4.59 | 4.59 | 4.44 | 4.57 | 4.57 | 482,508 |
| 02 Aug 2024 | 4.84 | 4.94 | 4.66 | 4.70 | 4.70 | 7,227 |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | 935,676 |
| 30 July 2024 | 4.92 | 5.04 | 4.93 | 5.04 | 5.04 | 2,331 |
| 29 July 2024 | 4.97 | 5.00 | 4.89 | 4.90 | 4.90 | 12,388 |
| 26 July 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 24,204 |
| 25 July 2024 | 4.79 | 4.84 | 4.59 | 4.83 | 4.83 | 3,579 |
| 24 July 2024 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 1,610 |
| 23 July 2024 | 4.92 | 4.96 | 4.89 | 4.93 | 4.93 | 934 |
| 22 July 2024 | 4.86 | 4.95 | 4.87 | 4.95 | 4.95 | 3,220 |
| 19 July 2024 | 4.91 | 4.91 | 4.71 | 4.90 | 4.90 | 4,098 |
| 18 July 2024 | 5.01 | 5.03 | 4.93 | 4.95 | 4.95 | 1,147 |
| 17 July 2024 | 4.98 | 5.01 | 4.97 | 4.98 | 4.98 | 6,327 |
| 16 July 2024 | 4.93 | 4.99 | 4.91 | 4.98 | 4.98 | 24,018 |
| 15 July 2024 | 4.97 | 5.01 | 4.95 | 5.01 | 5.01 | 72,930 |
| 12 July 2024 | 4.96 | 5.02 | 4.93 | 5.02 | 5.02 | 26,556 |
| 11 July 2024 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 1,485 |
| 10 July 2024 | 4.95 | 4.89 | 4.85 | 4.89 | 4.89 | 1,256 |
| 09 July 2024 | 4.92 | 4.96 | 4.82 | 4.82 | 4.82 | 111,835 |
| 08 July 2024 | 4.93 | 4.97 | 4.90 | 4.94 | 4.94 | 91,628 |
| 05 July 2024 | 4.96 | 4.99 | 4.94 | 4.95 | 4.95 | 2,360 |
| 04 July 2024 | 4.95 | 4.99 | 4.95 | 4.98 | 4.98 | 451,344 |
| 03 July 2024 | 4.88 | 4.98 | 4.92 | 4.93 | 4.93 | 2,927 |
| 02 July 2024 | 4.89 | 4.88 | 4.82 | 4.87 | 4.87 | 4,004 |
| 01 July 2024 | 4.93 | 4.94 | 4.81 | 4.89 | 4.89 | 8,690 |
| 28 June 2024 | 4.91 | 4.90 | 4.83 | 4.85 | 4.85 | 1,348 |
| 27 June 2024 | 4.71 | 4.90 | 4.72 | 4.89 | 4.89 | 5,749 |
| 26 June 2024 | 4.80 | 4.78 | 4.70 | 4.77 | 4.77 | 3,275 |
| 25 June 2024 | 4.91 | 4.92 | 4.70 | 4.79 | 4.79 | 10,523 |
| 24 June 2024 | 4.95 | 4.94 | 4.90 | 4.91 | 4.91 | 21,185 |
| 21 June 2024 | 4.96 | 5.07 | 4.80 | 4.92 | 4.92 | 3,275 |
| 20 June 2024 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | 3,849 |
| 19 June 2024 | 4.96 | 5.11 | 5.01 | 5.04 | 5.04 | 19,084 |
| 18 June 2024 | 4.90 | 5.02 | 4.92 | 4.99 | 4.99 | 7,653 |
| 17 June 2024 | 4.83 | 4.94 | 4.86 | 4.89 | 4.89 | 6,855 |
| 14 June 2024 | 4.87 | 4.90 | 4.83 | 4.84 | 4.84 | 16,209 |
| 13 June 2024 | 4.83 | 4.86 | 4.83 | 4.85 | 4.85 | 3,657 |
| 12 June 2024 | 4.89 | 4.88 | 4.81 | 4.85 | 4.85 | 44,005 |
| 11 June 2024 | 4.89 | 4.89 | 4.81 | 4.82 | 4.82 | 18,394 |
| 10 June 2024 | 4.83 | 4.92 | 4.72 | 4.87 | 4.87 | 17,648 |
| 07 June 2024 | 4.91 | 4.91 | 4.80 | 4.89 | 4.89 | 25,227 |
| 06 June 2024 | 4.87 | 4.94 | 4.89 | 4.93 | 4.93 | 37,735 |
| 05 June 2024 | 4.87 | 4.95 | 4.80 | 4.84 | 4.84 | 28,436 |
| 04 June 2024 | 4.90 | 4.92 | 4.81 | 4.84 | 4.84 | 14,346 |
| 03 June 2024 | 4.98 | 4.99 | 4.88 | 4.92 | 4.92 | 6,518 |
| 31 May 2024 | 4.93 | 5.01 | 4.92 | 5.01 | 5.01 | 8,304 |
| 30 May 2024 | 4.85 | 4.94 | 4.65 | 4.92 | 4.92 | 6,318 |
| 29 May 2024 | 5.01 | 5.03 | 4.80 | 4.87 | 4.87 | 15,763 |
| 28 May 2024 | 5.05 | 5.10 | 5.03 | 5.04 | 5.04 | 8,109 |
| 24 May 2024 | 4.95 | 5.03 | 4.92 | 5.02 | 5.02 | 2,036 |
| 23 May 2024 | 4.98 | 5.03 | 4.96 | 4.99 | 4.99 | 8,349 |
| 22 May 2024 | 4.85 | 4.97 | 4.88 | 4.97 | 4.97 | 9,227 |
| 21 May 2024 | 4.90 | 4.96 | 4.81 | 4.90 | 4.90 | 11,372 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 4.93 | 4.95 | 4.89 | 4.93 | 4.93 | 4,154 |
| 16 May 2024 | 4.93 | 4.99 | 4.90 | 4.94 | 4.94 | 17,538 |
| 15 May 2024 | 4.89 | 4.95 | 4.82 | 4.92 | 4.92 | 6,082 |
| 14 May 2024 | 4.80 | 4.92 | 4.80 | 4.88 | 4.88 | 10,304 |
| 13 May 2024 | 4.69 | 4.80 | 4.69 | 4.79 | 4.79 | 5,384 |
| 10 May 2024 | 4.87 | 4.99 | 4.66 | 4.68 | 4.68 | 15,298 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 4.66 | 4.82 | 4.62 | 4.82 | 4.82 | 9,845 |
| 07 May 2024 | 4.23 | 4.75 | 4.25 | 4.70 | 4.70 | 48,407 |
| 03 May 2024 | 3.98 | 4.22 | 3.97 | 4.20 | 4.20 | 9,383 |
| 02 May 2024 | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | 3,968 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.01 | 4.07 | 3.99 | 3.99 | 3.99 | 5,932 |
| 29 Apr 2024 | 3.90 | 4.02 | 3.88 | 4.01 | 4.01 | 17,657 |
| 26 Apr 2024 | 3.88 | 3.93 | 3.90 | 3.91 | 3.91 | 5,281 |
| 25 Apr 2024 | 3.91 | 3.94 | 3.88 | 3.89 | 3.89 | 90,981 |
| 24 Apr 2024 | 3.95 | 3.97 | 3.91 | 3.94 | 3.94 | 40,116 |
| *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.