Australia markets closed

OC Oerlikon Corporation AG (0QO3.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
7.050.00 (0.00%)
As of 06:19PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20243.943.953.843.853.8569,356
16 Apr 20243.913.893.823.843.8477,710
15 Apr 20243.973.973.903.933.9350,031
12 Apr 20243.964.033.933.953.9541,035
11 Apr 20243.994.003.903.923.9277,790
10 Apr 20244.054.063.974.014.0134,296
09 Apr 20243.984.003.953.953.959,641
08 Apr 20244.034.073.964.014.0147,338
05 Apr 20244.034.124.004.024.0245,295
04 Apr 20244.164.204.094.104.1038,318
03 Apr 20244.034.174.034.144.1441,323
02 Apr 20243.954.143.934.094.0948,777
28 Mar 20243.904.003.873.903.9057,022
27 Mar 20243.863.933.843.883.8870,600
26 Mar 20244.024.023.833.883.8830,927
25 Mar 20243.944.063.924.024.02124,927
25 Mar 20240.2 Dividend
22 Mar 20244.114.184.054.133.9339,881
21 Mar 20244.184.194.114.113.9115,123
20 Mar 20244.104.204.064.123.9223,279
19 Mar 20244.124.154.104.103.9014,841
18 Mar 20244.124.244.084.133.9318,006
15 Mar 20244.124.134.084.103.9070,317
14 Mar 20244.224.164.074.123.9213,215
13 Mar 20244.224.244.144.143.9460,986
12 Mar 20244.244.264.184.204.003,302
11 Mar 20244.384.364.224.244.039,208
08 Mar 20244.364.414.324.374.1640,709
07 Mar 20244.304.394.254.364.1552,846
06 Mar 20244.234.294.234.244.0426,184
05 Mar 20244.244.254.174.214.019,232
04 Mar 20244.324.414.234.234.0326,290
01 Mar 20244.194.304.204.304.10261,255
29 Feb 20244.254.294.194.214.0152,235
28 Feb 20244.274.374.224.254.0453,731
27 Feb 20244.244.284.064.274.0637,648
26 Feb 20244.384.404.204.264.0620,112
23 Feb 20244.484.524.344.414.19174,095
22 Feb 20244.534.564.454.504.28127,377
21 Feb 20244.164.574.174.494.27226,011
20 Feb 20243.904.253.804.143.9436,829
19 Feb 20243.903.923.873.893.7036,054
16 Feb 20243.893.973.883.943.7520,737
15 Feb 20243.803.933.813.843.6536,513
14 Feb 20243.683.793.693.753.5772,719
13 Feb 20243.773.803.703.733.558,976
12 Feb 20243.713.803.643.773.5919,183
09 Feb 20243.723.733.633.673.4918,715
08 Feb 20243.733.743.693.723.5419,908
07 Feb 20243.713.783.723.773.593,458
06 Feb 20243.713.733.663.703.521,400
05 Feb 20243.703.723.653.683.5020,732
02 Feb 20243.633.703.593.683.5017,130
01 Feb 20243.793.883.643.703.5215,361
31 Jan 20243.723.793.713.733.5526,215
30 Jan 20243.753.773.673.703.5288,451
29 Jan 20243.673.713.653.673.4929,855
26 Jan 20243.583.683.583.663.498,527
25 Jan 20243.623.633.593.613.441,038
24 Jan 20243.613.643.573.643.4610,804
23 Jan 20243.603.683.543.623.4580,503
22 Jan 20243.533.583.503.543.3716,969
19 Jan 20243.563.593.483.503.3337,726
18 Jan 20243.453.573.433.543.3775,259
17 Jan 20243.623.563.443.563.3832,080
16 Jan 20243.623.623.493.613.4463,011
15 Jan 20243.663.683.623.663.4948,722
12 Jan 20243.643.703.583.673.499,788
11 Jan 20243.633.653.603.653.4727,827
10 Jan 20243.693.693.613.643.4633,792
09 Jan 20243.733.753.663.673.5081,681
08 Jan 20243.783.773.683.753.5737,866
05 Jan 20243.713.743.663.723.5424,710
04 Jan 20243.713.763.693.703.5232,432
03 Jan 20243.883.923.693.763.5848,409
02 Jan 2024------
29 Dec 20233.783.843.773.783.6046,340
28 Dec 20233.773.793.773.783.6018,373
27 Dec 20233.723.773.703.773.5922,167
22 Dec 20233.723.773.713.723.5458,779
21 Dec 20233.723.743.673.703.5219,755
20 Dec 20233.833.843.693.723.5456,382
19 Dec 20233.733.823.733.803.6129,261
18 Dec 20233.743.823.733.743.5627,252
15 Dec 20233.753.883.753.803.6249,055
14 Dec 20233.503.713.413.703.52207,939
13 Dec 20233.453.483.433.433.2632,277
12 Dec 20233.493.503.393.433.2697,468
11 Dec 20233.533.563.473.513.3423,901
08 Dec 20233.553.573.523.543.3685,335
07 Dec 20233.563.583.513.563.39118,400
06 Dec 20233.563.573.503.573.4049,894
05 Dec 20233.483.553.483.533.3699,308
04 Dec 20233.513.563.473.513.3497,395
01 Dec 20233.633.683.523.683.50144,331
30 Nov 20233.683.693.623.633.4521,667
29 Nov 20233.623.653.603.623.4579,206
28 Nov 20233.603.623.563.623.4465,590
27 Nov 20233.653.713.593.603.4324,732
24 Nov 20233.733.813.673.693.5110,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...