Obayashi Corp (OBA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | - |
| 03 Oct 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | - |
| 02 Oct 2024 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | - |
| 01 Oct 2024 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | - |
| 30 Sept 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - |
| 27 Sept 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| 27 Sept 2024 | 40 Dividend | |||||
| 26 Sept 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 25 Sept 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 24 Sept 2024 | 11.50 | 11.50 | 11.40 | 11.40 | -28.25 | - |
| 23 Sept 2024 | 11.00 | 11.10 | 11.00 | 11.10 | -27.51 | - |
| 20 Sept 2024 | 11.20 | 11.20 | 11.00 | 11.00 | -27.26 | - |
| 19 Sept 2024 | 11.30 | 11.30 | 11.20 | 11.20 | -27.76 | - |
| 18 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -27.76 | - |
| 17 Sept 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -27.76 | - |
| 16 Sept 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 13 Sept 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 12 Sept 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 11 Sept 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 10 Sept 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -28.75 | - |
| 09 Sept 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -28.75 | - |
| 06 Sept 2024 | 11.50 | 11.50 | 11.40 | 11.40 | -28.25 | - |
| 05 Sept 2024 | 11.70 | 11.70 | 11.60 | 11.60 | -28.75 | - |
| 04 Sept 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -28.75 | - |
| 03 Sept 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -28.75 | - |
| 02 Sept 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 30 Aug 2024 | 11.40 | 11.40 | 11.30 | 11.30 | -28.00 | - |
| 29 Aug 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 28 Aug 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 27 Aug 2024 | 11.30 | 11.40 | 11.30 | 11.40 | -28.25 | - |
| 26 Aug 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 23 Aug 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -28.00 | - |
| 22 Aug 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -27.26 | - |
| 21 Aug 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -27.76 | - |
| 20 Aug 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 19 Aug 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 16 Aug 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 15 Aug 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 14 Aug 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 13 Aug 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 12 Aug 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 09 Aug 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -28.75 | - |
| 08 Aug 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -28.00 | - |
| 07 Aug 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -28.75 | - |
| 06 Aug 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 05 Aug 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -25.28 | - |
| 02 Aug 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -27.76 | - |
| 01 Aug 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -29.00 | - |
| 31 July 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -29.00 | - |
| 30 July 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -28.50 | - |
| 29 July 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -28.75 | - |
| 26 July 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 25 July 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -28.75 | - |
| 24 July 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -29.00 | - |
| 23 July 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -29.24 | - |
| 22 July 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -29.00 | - |
| 19 July 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -29.00 | - |
| 18 July 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -29.49 | - |
| 17 July 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -29.00 | - |
| 16 July 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -28.25 | - |
| 15 July 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -28.00 | - |
| 12 July 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -28.00 | - |
| 11 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -27.76 | - |
| 10 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -27.76 | - |
| 09 July 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -27.51 | - |
| 08 July 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -27.26 | - |
| 05 July 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -27.26 | - |
| 04 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -27.76 | - |
| 03 July 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -27.76 | - |
| 02 July 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -27.26 | - |
| 01 July 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -27.01 | - |
| 28 June 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -26.77 | - |
| 27 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -27.26 | - |
| 26 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -26.52 | - |
| 25 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 24 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 21 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 20 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 19 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 18 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -25.28 | - |
| 17 June 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -25.53 | - |
| 14 June 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -25.77 | - |
| 13 June 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -25.28 | - |
| 12 June 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -26.27 | - |
| 11 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -26.52 | - |
| 10 June 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -26.52 | - |
| 07 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 06 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 05 June 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -25.77 | - |
| 04 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 03 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 31 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -26.27 | - |
| 30 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 29 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -26.27 | - |
| 28 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -26.52 | - |
| 27 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -26.27 | - |
| 24 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| 23 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -25.77 | - |
| 22 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -25.77 | - |
| 21 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -26.02 | - |
| *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.