Onward Medical N.V. (63E.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6700 | 4.6700 | - |
| 16 May 2024 | 4.5700 | 4.6600 | 4.5700 | 4.6000 | 4.6000 | - |
| 15 May 2024 | 4.3300 | 4.8000 | 4.3300 | 4.8000 | 4.8000 | 200 |
| 14 May 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 13 May 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 10 May 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5100 | 4.5100 | - |
| 09 May 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6000 | 4.6000 | - |
| 08 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| 07 May 2024 | 4.4700 | 4.5400 | 4.4700 | 4.5400 | 4.5400 | - |
| 06 May 2024 | 4.6300 | 4.6300 | 4.5600 | 4.5700 | 4.5700 | - |
| 03 May 2024 | 4.8000 | 4.8000 | 4.6300 | 4.6300 | 4.6300 | 340 |
| 02 May 2024 | 4.5200 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | - |
| 30 Apr 2024 | 4.4700 | 4.5100 | 4.4500 | 4.4500 | 4.4500 | - |
| 29 Apr 2024 | 4.4600 | 4.4700 | 4.4100 | 4.4400 | 4.4400 | - |
| 26 Apr 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | - |
| 25 Apr 2024 | 4.6100 | 4.7000 | 4.4700 | 4.4700 | 4.4700 | - |
| 24 Apr 2024 | 4.8100 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | - |
| 23 Apr 2024 | 4.7700 | 5.1600 | 4.7700 | 5.1600 | 5.1600 | 843 |
| 22 Apr 2024 | 4.8300 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | - |
| 19 Apr 2024 | 5.0600 | 5.0600 | 4.8100 | 4.8100 | 4.8100 | - |
| 18 Apr 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 17 Apr 2024 | 5.0400 | 5.1800 | 5.0400 | 5.1800 | 5.1800 | - |
| 16 Apr 2024 | 5.5000 | 5.5000 | 5.1200 | 5.1400 | 5.1400 | - |
| 15 Apr 2024 | 5.6600 | 6.3200 | 5.6000 | 6.3200 | 6.3200 | 167 |
| 12 Apr 2024 | 5.3000 | 5.5400 | 5.3000 | 5.5400 | 5.5400 | - |
| 11 Apr 2024 | 5.4400 | 5.5200 | 5.4000 | 5.4000 | 5.4000 | - |
| 10 Apr 2024 | 5.7200 | 5.7200 | 5.3200 | 5.4600 | 5.4600 | - |
| 09 Apr 2024 | 4.7500 | 5.7200 | 4.7500 | 5.7200 | 5.7200 | - |
| 08 Apr 2024 | 4.6100 | 5.3400 | 4.6100 | 5.3400 | 5.3400 | 200 |
| 05 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 04 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 1,000 |
| 03 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 02 Apr 2024 | 5.1000 | 5.1000 | 4.8600 | 4.8600 | 4.8600 | 1,072 |
| 28 Mar 2024 | 4.5500 | 4.5500 | 4.4300 | 4.4500 | 4.4500 | 194 |
| 27 Mar 2024 | 4.6100 | 4.6100 | 4.4900 | 4.4900 | 4.4900 | 245 |
| 26 Mar 2024 | 4.7900 | 4.7900 | 4.5700 | 4.6000 | 4.6000 | - |
| 25 Mar 2024 | 5.2000 | 5.2000 | 4.7000 | 4.8300 | 4.8300 | 1,158 |
| 22 Mar 2024 | 4.4700 | 5.1800 | 4.4700 | 5.1800 | 5.1800 | 750 |
| 21 Mar 2024 | 4.5000 | 5.1000 | 4.5000 | 5.1000 | 5.1000 | 7 |
| 20 Mar 2024 | 5.6800 | 5.7000 | 5.5400 | 5.7000 | 5.7000 | 700 |
| 19 Mar 2024 | 5.8400 | 5.9600 | 5.7400 | 5.7400 | 5.7400 | - |
| 18 Mar 2024 | 5.2400 | 5.7800 | 5.2400 | 5.7800 | 5.7800 | - |
| 15 Mar 2024 | 5.1400 | 5.1400 | 4.9600 | 5.1200 | 5.1200 | - |
| 14 Mar 2024 | 5.3000 | 5.3000 | 5.1800 | 5.1800 | 5.1800 | - |
| 13 Mar 2024 | 5.1400 | 5.2200 | 5.1400 | 5.2200 | 5.2200 | - |
| 12 Mar 2024 | 5.9800 | 5.9800 | 5.6000 | 5.6000 | 5.6000 | - |
| 11 Mar 2024 | 5.1000 | 6.5400 | 5.1000 | 5.9000 | 5.9000 | 1,785 |
| 08 Mar 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 07 Mar 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 06 Mar 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 05 Mar 2024 | 4.9400 | 4.9800 | 4.7700 | 4.7700 | 4.7700 | - |
| 04 Mar 2024 | 4.7500 | 4.9400 | 4.7500 | 4.9000 | 4.9000 | - |
| 01 Mar 2024 | 4.4700 | 4.7700 | 4.4700 | 4.7700 | 4.7700 | - |
| 29 Feb 2024 | 4.1800 | 4.5600 | 4.1300 | 4.5600 | 4.5600 | - |
| 28 Feb 2024 | 4.8500 | 4.8500 | 4.2300 | 4.2300 | 4.2300 | - |
| 27 Feb 2024 | 5.1200 | 5.1200 | 4.8500 | 4.8500 | 4.8500 | - |
| 26 Feb 2024 | 5.1600 | 5.1600 | 5.0600 | 5.0600 | 5.0600 | - |
| 23 Feb 2024 | 5.2800 | 5.7200 | 5.2000 | 5.7200 | 5.7200 | 500 |
| 22 Feb 2024 | 5.1400 | 5.8600 | 5.1400 | 5.8600 | 5.8600 | 370 |
| 21 Feb 2024 | 5.3600 | 5.3600 | 5.0400 | 5.0400 | 5.0400 | - |
| 20 Feb 2024 | 5.5400 | 5.6000 | 5.3800 | 5.3800 | 5.3800 | - |
| 19 Feb 2024 | 5.3400 | 5.6400 | 5.3400 | 5.5800 | 5.5800 | - |
| 16 Feb 2024 | 5.0400 | 5.6400 | 5.0400 | 5.3800 | 5.3800 | 119 |
| 15 Feb 2024 | 5.5000 | 5.5000 | 4.9600 | 4.9600 | 4.9600 | - |
| 14 Feb 2024 | 5.9000 | 5.9000 | 5.5200 | 5.5200 | 5.5200 | - |
| 13 Feb 2024 | 5.5400 | 5.6200 | 5.5400 | 5.6200 | 5.6200 | - |
| 12 Feb 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 09 Feb 2024 | 3.6400 | 5.3600 | 3.6400 | 4.7700 | 4.7700 | 100 |
| 08 Feb 2024 | 2.6900 | 3.3600 | 2.6900 | 3.3600 | 3.3600 | - |
| 07 Feb 2024 | 2.9500 | 2.9500 | 2.7300 | 2.7300 | 2.7300 | - |
| 06 Feb 2024 | 3.2100 | 3.2200 | 3.0000 | 3.0000 | 3.0000 | - |
| 05 Feb 2024 | 3.1100 | 3.2000 | 3.1100 | 3.1400 | 3.1400 | - |
| 02 Feb 2024 | 2.9500 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | - |
| 01 Feb 2024 | 3.3000 | 3.3800 | 3.0400 | 3.2700 | 3.2700 | 612 |
| 31 Jan 2024 | 2.9100 | 3.2300 | 2.9100 | 3.2300 | 3.2300 | - |
| 30 Jan 2024 | 2.3600 | 3.2000 | 2.3600 | 3.2000 | 3.2000 | 2,000 |
| 29 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 26 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 25 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 24 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 23 Jan 2024 | 2.0200 | 2.2000 | 2.0200 | 2.2000 | 2.2000 | 95 |
| 22 Jan 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 19 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 18 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 17 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 16 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 15 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 12 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 11 Jan 2024 | 2.8600 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 5,000 |
| 10 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 10,000 |
| 09 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 08 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 350 |
| 05 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 04 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 03 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 02 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 29 Dec 2023 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 28 Dec 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 27 Dec 2023 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 22 Dec 2023 | 2.9200 | 3.2600 | 2.9200 | 3.2600 | 3.2600 | 37 |
| *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.