Owens-Corning Inc (O5Q.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 30 |
| 26 June 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 25 June 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| 24 June 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| 21 June 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
| 20 June 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 19 June 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| 18 June 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 17 June 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
| 14 June 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
| 13 June 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 12 June 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
| 11 June 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| 10 June 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
| 07 June 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
| 06 June 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 05 June 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| 04 June 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| 03 June 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
| 31 May 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| 30 May 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| 29 May 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 28 May 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 27 May 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
| 24 May 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 23 May 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 22 May 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
| 21 May 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
| 20 May 2024 | 160.55 | 162.45 | 160.55 | 162.45 | 162.45 | - |
| 17 May 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
| 16 May 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 15 May 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
| 14 May 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| 13 May 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 10 May 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
| 09 May 2024 | 160.70 | 164.40 | 160.70 | 164.40 | 164.40 | - |
| 08 May 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - |
| 07 May 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
| 06 May 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
| 03 May 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 02 May 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
| 30 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| 29 Apr 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| 26 Apr 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 25 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 24 Apr 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 23 Apr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 22 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 19 Apr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 18 Apr 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 17 Apr 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 16 Apr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 15 Apr 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| 12 Apr 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| 11 Apr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 10 Apr 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| 09 Apr 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 08 Apr 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
| 05 Apr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
| 04 Apr 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
| 03 Apr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| 02 Apr 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| 28 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 27 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 26 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 25 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 22 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 21 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 20 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 19 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 18 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 15 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 14 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 13 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 12 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 11 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 08 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 07 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 06 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 05 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 04 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 01 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 01 Mar 2024 | 0.6 Dividend | |||||
| 29 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | - |
| 28 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | - |
| 27 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - |
| 26 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - |
| 23 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.42 | - |
| 22 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.42 | - |
| 21 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.43 | - |
| 20 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
| 19 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
| 16 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.43 | - |
| 15 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.42 | - |
| 14 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.40 | - |
| 13 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.40 | - |
| 12 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.40 | - |
| 09 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.36 | - |
| 08 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.36 | - |
| 07 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | - |
| *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.