Owens-Corning Inc (O5Q.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 158.10 | 162.50 | 158.10 | 162.50 | 162.50 | - |
| 27 June 2024 | 159.15 | 161.65 | 159.05 | 161.65 | 161.65 | - |
| 26 June 2024 | 159.80 | 160.05 | 157.85 | 157.85 | 157.85 | - |
| 25 June 2024 | 163.55 | 163.55 | 163.50 | 163.50 | 163.50 | - |
| 24 June 2024 | 163.40 | 164.40 | 163.40 | 164.40 | 164.40 | - |
| 21 June 2024 | 161.30 | 165.35 | 161.30 | 165.35 | 165.35 | - |
| 20 June 2024 | 164.30 | 164.70 | 163.00 | 163.05 | 163.05 | - |
| 19 June 2024 | 164.20 | 164.20 | 163.90 | 163.90 | 163.90 | - |
| 18 June 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 17 June 2024 | 162.40 | 164.05 | 162.40 | 164.05 | 164.05 | - |
| 14 June 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | - |
| 13 June 2024 | 165.05 | 168.40 | 165.05 | 168.40 | 168.40 | - |
| 12 June 2024 | 160.80 | 160.80 | 160.70 | 160.70 | 160.70 | - |
| 11 June 2024 | 161.05 | 161.85 | 161.05 | 161.85 | 161.85 | - |
| 10 June 2024 | 161.80 | 163.35 | 161.80 | 163.35 | 163.35 | - |
| 07 June 2024 | 159.70 | 160.40 | 159.35 | 160.40 | 160.40 | - |
| 06 June 2024 | 162.25 | 162.50 | 161.75 | 162.50 | 162.50 | - |
| 05 June 2024 | 159.15 | 159.15 | 159.05 | 159.05 | 159.05 | - |
| 04 June 2024 | 162.65 | 162.65 | 162.40 | 162.60 | 162.60 | - |
| 03 June 2024 | 164.65 | 164.65 | 164.35 | 164.45 | 164.45 | - |
| 31 May 2024 | 162.05 | 162.60 | 161.45 | 162.60 | 162.60 | - |
| 30 May 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 29 May 2024 | 160.70 | 160.70 | 160.55 | 160.55 | 160.55 | - |
| 28 May 2024 | 164.25 | 165.50 | 163.75 | 163.75 | 163.75 | - |
| 27 May 2024 | 164.50 | 164.65 | 164.25 | 164.65 | 164.65 | - |
| 24 May 2024 | 160.90 | 166.55 | 160.75 | 166.55 | 166.55 | - |
| 23 May 2024 | 161.50 | 163.60 | 161.50 | 162.85 | 162.85 | - |
| 22 May 2024 | 161.80 | 163.35 | 161.70 | 163.35 | 163.35 | - |
| 21 May 2024 | 160.00 | 163.30 | 159.95 | 163.30 | 163.30 | - |
| 20 May 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| 17 May 2024 | 157.40 | 162.10 | 157.40 | 162.10 | 162.10 | - |
| 16 May 2024 | 162.35 | 162.65 | 162.35 | 162.60 | 162.60 | - |
| 15 May 2024 | 161.65 | 166.45 | 161.65 | 164.65 | 164.65 | - |
| 14 May 2024 | 160.25 | 162.70 | 160.25 | 162.70 | 162.70 | - |
| 13 May 2024 | 161.65 | 164.40 | 161.45 | 163.25 | 163.25 | - |
| 10 May 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
| 09 May 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 08 May 2024 | 160.45 | 162.90 | 160.45 | 162.90 | 162.90 | - |
| 07 May 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| 06 May 2024 | 160.00 | 163.20 | 160.00 | 163.20 | 163.20 | - |
| 03 May 2024 | 159.65 | 162.95 | 159.65 | 162.85 | 162.85 | - |
| 02 May 2024 | 154.20 | 156.20 | 154.20 | 156.20 | 156.20 | - |
| 30 Apr 2024 | 157.75 | 158.35 | 156.25 | 157.30 | 157.30 | - |
| 29 Apr 2024 | 155.00 | 159.05 | 154.95 | 158.10 | 158.10 | - |
| 26 Apr 2024 | 151.65 | 151.65 | 151.40 | 151.40 | 151.40 | - |
| 25 Apr 2024 | 151.45 | 151.65 | 150.25 | 151.65 | 151.65 | - |
| 24 Apr 2024 | 154.30 | 154.30 | 152.60 | 152.60 | 152.60 | - |
| 23 Apr 2024 | 151.85 | 156.05 | 151.70 | 156.05 | 156.05 | - |
| 22 Apr 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| 19 Apr 2024 | 147.45 | 149.80 | 147.45 | 149.80 | 149.80 | - |
| 18 Apr 2024 | 150.35 | 151.30 | 150.30 | 150.45 | 150.45 | - |
| 17 Apr 2024 | 151.60 | 154.25 | 151.60 | 152.75 | 152.75 | - |
| 16 Apr 2024 | 152.70 | 153.95 | 151.00 | 153.65 | 153.65 | - |
| 15 Apr 2024 | 153.35 | 155.10 | 153.35 | 154.00 | 154.00 | - |
| 12 Apr 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 11 Apr 2024 | 151.85 | 154.95 | 151.70 | 154.95 | 154.95 | - |
| 10 Apr 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 09 Apr 2024 | 155.20 | 155.45 | 155.20 | 155.45 | 155.45 | - |
| 08 Apr 2024 | 156.65 | 156.85 | 156.65 | 156.85 | 156.85 | - |
| 05 Apr 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| 04 Apr 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 03 Apr 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | - |
| 02 Apr 2024 | 154.65 | 155.00 | 154.65 | 155.00 | 155.00 | 80 |
| 28 Mar 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | - |
| 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 | 152.00 | 152.00 | 152.00 | - |
| 22 Mar 2024 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | - |
| 21 Mar 2024 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 16 |
| 20 Mar 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - |
| 19 Mar 2024 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - |
| 18 Mar 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - |
| 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 | 147.00 | 144.00 | 147.00 | 147.00 | - |
| 12 Mar 2024 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | - |
| 11 Mar 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | - |
| 08 Mar 2024 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | - |
| 07 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 06 Mar 2024 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | - |
| 05 Mar 2024 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | - |
| 04 Mar 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | - |
| 01 Mar 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | - |
| 01 Mar 2024 | 0.6 Dividend | |||||
| 29 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | - |
| 28 Feb 2024 | 136.00 | 138.00 | 135.00 | 138.00 | 137.39 | - |
| 27 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - |
| 26 Feb 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 132.41 | - |
| 23 Feb 2024 | 132.00 | 133.00 | 132.00 | 133.00 | 132.41 | - |
| 22 Feb 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 132.41 | - |
| 21 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.43 | - |
| 20 Feb 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 129.43 | - |
| 19 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
| 16 Feb 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.43 | - |
| 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 | 148.00 | 145.00 | 148.00 | 147.35 | - |
| *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.