Bank OZK (BO8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 42.67 | 42.67 | 41.77 | 41.77 | 41.77 | - |
| 29 Apr 2024 | 42.81 | 42.81 | 42.41 | 42.41 | 42.41 | - |
| 26 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 25 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 24 Apr 2024 | 43.00 | 43.04 | 42.95 | 42.95 | 42.95 | - |
| 23 Apr 2024 | 42.28 | 42.96 | 42.28 | 42.90 | 42.90 | - |
| 22 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 19 Apr 2024 | 40.85 | 41.78 | 40.85 | 41.78 | 41.78 | - |
| 18 Apr 2024 | 40.51 | 41.00 | 40.51 | 41.00 | 41.00 | - |
| 17 Apr 2024 | 39.16 | 39.16 | 39.05 | 39.05 | 39.05 | - |
| 16 Apr 2024 | 39.77 | 39.77 | 39.37 | 39.42 | 39.42 | - |
| 15 Apr 2024 | 40.08 | 40.08 | 39.43 | 39.43 | 39.43 | - |
| 12 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 11 Apr 2024 | 40.01 | 40.01 | 39.93 | 39.93 | 39.93 | - |
| 11 Apr 2024 | 0.39 Dividend | |||||
| 10 Apr 2024 | 41.97 | 41.97 | 41.95 | 41.95 | 41.56 | - |
| 09 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.90 | - |
| 08 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.22 | - |
| 05 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 39.96 | - |
| 04 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.34 | - |
| 03 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.44 | - |
| 02 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.35 | - |
| 28 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | - |
| 27 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | - |
| 26 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.22 | - |
| 25 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | - |
| 22 Mar 2024 | 41.20 | 41.20 | 40.20 | 40.20 | 39.83 | - |
| 21 Mar 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 40.62 | - |
| 20 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
| 19 Mar 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 38.84 | - |
| 18 Mar 2024 | 39.20 | 39.20 | 39.00 | 39.00 | 38.64 | - |
| 15 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.24 | - |
| 14 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - |
| 13 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
| 12 Mar 2024 | 39.80 | 39.80 | 39.00 | 39.20 | 38.84 | - |
| 11 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | 100 |
| 08 Mar 2024 | 40.00 | 40.40 | 40.00 | 40.20 | 39.83 | - |
| 07 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | - |
| 06 Mar 2024 | 40.80 | 40.80 | 39.80 | 39.80 | 39.43 | - |
| 05 Mar 2024 | 39.20 | 41.40 | 39.20 | 41.00 | 40.62 | - |
| 04 Mar 2024 | 39.80 | 40.00 | 39.20 | 39.20 | 38.84 | - |
| 01 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | - |
| 29 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | - |
| 28 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.83 | - |
| 27 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.24 | - |
| 26 Feb 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 38.64 | 250 |
| 23 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | - |
| 22 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | - |
| 21 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | - |
| 20 Feb 2024 | 39.40 | 39.40 | 38.80 | 38.80 | 38.44 | - |
| 19 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - |
| 16 Feb 2024 | 40.20 | 40.20 | 39.60 | 39.60 | 39.23 | - |
| 15 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | - |
| 14 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | - |
| 13 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.63 | - |
| 12 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - |
| 09 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.84 | - |
| 08 Feb 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 38.64 | - |
| 07 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.44 | - |
| 06 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | - |
| 05 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.23 | - |
| 02 Feb 2024 | 39.00 | 39.80 | 39.00 | 39.80 | 39.43 | - |
| 01 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.41 | - |
| 31 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.38 | - |
| 30 Jan 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.78 | - |
| 29 Jan 2024 | 44.80 | 45.00 | 44.80 | 45.00 | 44.58 | - |
| 26 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.19 | - |
| 25 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.19 | - |
| 24 Jan 2024 | 44.80 | 44.80 | 44.60 | 44.60 | 44.19 | - |
| 23 Jan 2024 | 45.20 | 45.60 | 45.20 | 45.60 | 45.18 | - |
| 22 Jan 2024 | 43.80 | 44.60 | 43.80 | 44.60 | 44.19 | - |
| 19 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | - |
| 18 Jan 2024 | 41.60 | 42.00 | 41.40 | 42.00 | 41.61 | - |
| 17 Jan 2024 | 42.00 | 42.00 | 41.60 | 41.60 | 41.21 | - |
| 16 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.40 | - |
| 15 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.41 | - |
| 12 Jan 2024 | 43.00 | 43.00 | 41.80 | 41.80 | 41.41 | - |
| 12 Jan 2024 | 0.38 Dividend | |||||
| 11 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.21 | - |
| 10 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.41 | - |
| 09 Jan 2024 | 44.60 | 44.60 | 44.20 | 44.20 | 43.41 | - |
| 08 Jan 2024 | 44.40 | 44.40 | 43.80 | 43.80 | 43.02 | - |
| 05 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.61 | - |
| 04 Jan 2024 | 44.00 | 44.60 | 44.00 | 44.40 | 43.61 | - |
| 03 Jan 2024 | 45.20 | 45.20 | 44.00 | 44.00 | 43.21 | - |
| 02 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.20 | - |
| 29 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 44.79 | - |
| 28 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 44.79 | - |
| 27 Dec 2023 | 46.00 | 46.00 | 45.40 | 45.40 | 44.59 | - |
| 22 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - |
| 21 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 44.79 | - |
| 20 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.38 | - |
| 19 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 44.59 | - |
| 18 Dec 2023 | 45.80 | 45.80 | 45.20 | 45.20 | 44.39 | 110 |
| 15 Dec 2023 | 47.00 | 47.00 | 45.80 | 45.80 | 44.98 | - |
| 14 Dec 2023 | 44.00 | 46.00 | 44.00 | 46.00 | 45.18 | - |
| 13 Dec 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 40.86 | - |
| 12 Dec 2023 | 41.80 | 41.80 | 41.40 | 41.60 | 40.86 | - |
| 11 Dec 2023 | 41.80 | 42.00 | 41.80 | 42.00 | 41.25 | - |
| 08 Dec 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.05 | - |
| *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.