Australia markets open in 8 hours 25 minutes

OC Oerlikon Corporation AG (0QO3.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
7.06+0.01 (+0.07%)
At close: 08:33AM BST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20244.965.024.935.025.0226,556
11 July 20244.865.004.865.005.001,485
10 July 20244.954.894.854.894.891,256
09 July 20244.924.964.824.824.82111,835
08 July 20244.934.974.904.944.9491,628
05 July 20244.964.994.944.954.952,360
04 July 20244.954.994.954.984.98451,344
03 July 20244.884.984.924.934.932,927
02 July 20244.894.884.824.874.874,004
01 July 20244.934.944.814.894.898,690
28 June 20244.914.904.834.854.851,348
27 June 20244.714.904.724.894.895,749
26 June 20244.804.784.704.774.773,275
25 June 20244.914.924.704.794.7910,523
24 June 20244.954.944.904.914.9121,185
21 June 20244.965.074.804.924.923,275
20 June 20245.065.064.984.984.983,849
19 June 20244.965.115.015.045.0419,084
18 June 20244.905.024.924.994.997,653
17 June 20244.834.944.864.894.896,855
14 June 20244.874.904.834.844.8416,209
13 June 20244.834.864.834.854.853,657
12 June 20244.894.884.814.854.8544,005
11 June 20244.894.894.814.824.8218,394
10 June 20244.834.924.724.874.8717,648
07 June 20244.914.914.804.894.8925,227
06 June 20244.874.944.894.934.9337,735
05 June 20244.874.954.804.844.8428,436
04 June 20244.904.924.814.844.8414,346
03 June 20244.984.994.884.924.926,518
31 May 20244.935.014.925.015.018,304
30 May 20244.854.944.654.924.926,318
29 May 20245.015.034.804.874.8715,763
28 May 20245.055.105.035.045.048,109
24 May 20244.955.034.925.025.022,036
23 May 20244.985.034.964.994.998,349
22 May 20244.854.974.884.974.979,227
21 May 20244.904.964.814.904.9011,372
20 May 2024------
17 May 20244.934.954.894.934.934,154
16 May 20244.934.994.904.944.9417,538
15 May 20244.894.954.824.924.926,082
14 May 20244.804.924.804.884.8810,304
13 May 20244.694.804.694.794.795,384
10 May 20244.874.994.664.684.6815,298
09 May 2024------
08 May 20244.664.824.624.824.829,845
07 May 20244.234.754.254.704.7048,407
03 May 20243.984.223.974.204.209,383
02 May 20244.014.033.963.993.993,968
01 May 2024------
30 Apr 20244.014.073.993.993.995,932
29 Apr 20243.904.023.884.014.0117,657
26 Apr 20243.883.933.903.913.915,281
25 Apr 20243.913.943.883.893.8990,981
24 Apr 20243.953.973.913.943.9440,116
23 Apr 20243.963.953.903.923.92112,840
22 Apr 20243.913.933.873.903.901,020,836
19 Apr 20243.843.923.823.883.8862,866
18 Apr 20243.973.973.903.923.9260,859
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...