Blue Owl Capital Corporation (1D6.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 661 |
| 17 Sept 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 16 Sept 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 13 Sept 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 12 Sept 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 11 Sept 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 10 Sept 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 09 Sept 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 06 Sept 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 05 Sept 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 04 Sept 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 03 Sept 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 02 Sept 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 30 Aug 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 30 Aug 2024 | 0.06 Dividend | |||||
| 29 Aug 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | - |
| 28 Aug 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | - |
| 27 Aug 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | - |
| 26 Aug 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | - |
| 23 Aug 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | - |
| 22 Aug 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | - |
| 21 Aug 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | - |
| 20 Aug 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | - |
| 19 Aug 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | - |
| 16 Aug 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | - |
| 15 Aug 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.07 | - |
| 14 Aug 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | - |
| 13 Aug 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | - |
| 12 Aug 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.35 | - |
| 09 Aug 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.42 | - |
| 08 Aug 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.51 | - |
| 07 Aug 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.51 | - |
| 06 Aug 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.51 | - |
| 05 Aug 2024 | 13.64 | 13.64 | 12.96 | 12.96 | 12.90 | 661 |
| 02 Aug 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.29 | - |
| 01 Aug 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.43 | - |
| 31 July 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.45 | - |
| 30 July 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.17 | - |
| 29 July 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.17 | - |
| 26 July 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.17 | - |
| 25 July 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.17 | - |
| 24 July 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.18 | - |
| 23 July 2024 | 14.14 | 14.24 | 14.14 | 14.24 | 14.18 | 18 |
| 22 July 2024 | 14.21 | 14.21 | 14.14 | 14.14 | 14.08 | 18 |
| 19 July 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.18 | - |
| 18 July 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.24 | - |
| 17 July 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.28 | - |
| 16 July 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | - |
| 15 July 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | - |
| 12 July 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | - |
| 11 July 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | - |
| 10 July 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | - |
| 09 July 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.41 | - |
| 08 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - |
| 05 July 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - |
| 04 July 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | - |
| 03 July 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | - |
| 02 July 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | - |
| 01 July 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | - |
| 28 June 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | - |
| 28 June 2024 | 0.37 Dividend | |||||
| 27 June 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.36 | - |
| 26 June 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.36 | - |
| 25 June 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.36 | - |
| 24 June 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.36 | - |
| 21 June 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.41 | - |
| 20 June 2024 | 14.53 | 14.85 | 14.53 | 14.85 | 14.41 | 858 |
| 19 June 2024 | 14.82 | 14.82 | 14.51 | 14.51 | 14.08 | 102 |
| 18 June 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.41 | - |
| 17 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | - |
| 14 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | - |
| 13 June 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.48 | - |
| 12 June 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.57 | - |
| 11 June 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.70 | - |
| 10 June 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.70 | - |
| 07 June 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.70 | - |
| 06 June 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.70 | - |
| 05 June 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.93 | - |
| 04 June 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.98 | - |
| 03 June 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.98 | - |
| 31 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.80 | - |
| 31 May 2024 | 0.05 Dividend | |||||
| 30 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | - |
| 29 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | - |
| 28 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | - |
| 27 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | - |
| 24 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | - |
| 23 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.76 | - |
| 22 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.73 | - |
| 21 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.73 | - |
| 20 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.73 | - |
| 17 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.73 | - |
| 16 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.76 | - |
| 15 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.81 | - |
| 14 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.81 | - |
| 13 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 14.87 | - |
| 10 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.58 | - |
| 09 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.58 | - |
| 08 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.58 | - |
| 07 May 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.55 | - |
| *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.