Australia markets closed

OCI N.V. (OCI.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
25.55+0.43 (+1.71%)
As of 03:16PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202425.2425.6425.2425.5525.5586,724
03 May 202425.3825.5324.5825.1225.12305,709
02 May 202425.3525.5625.0125.4425.44365,172
30 Apr 202425.0925.4725.0925.3025.30328,207
29 Apr 202424.7225.0724.5725.0525.05198,786
26 Apr 202424.8224.9724.5124.6324.63169,901
25 Apr 202424.8625.1824.6624.8024.80250,302
24 Apr 202425.2325.3924.8424.9124.91203,508
23 Apr 202424.9025.1524.6924.9624.96235,353
22 Apr 202424.8724.8724.4724.8024.80266,086
19 Apr 202424.7025.1424.5724.7824.78316,096
18 Apr 202424.7925.0024.5624.9224.92175,615
17 Apr 202424.2924.7224.2924.7024.70254,980
16 Apr 202424.3624.5424.2324.4124.41191,580
15 Apr 202424.5824.9324.4624.5824.58250,392
12 Apr 202424.9025.1624.6724.7324.73252,713
11 Apr 202425.2625.4224.8424.8524.85362,068
10 Apr 202425.5325.7825.1125.2825.28419,461
09 Apr 202425.6125.6125.2425.4025.40351,595
08 Apr 202425.7125.7825.3825.5925.59369,485
05 Apr 202425.7426.1025.5925.7425.74257,140
04 Apr 202425.8426.1725.8325.8825.88299,121
03 Apr 202425.8526.0425.5425.7525.75341,571
02 Apr 202425.5225.9325.5225.8225.82364,405
28 Mar 202425.6325.7725.2825.3925.39336,707
27 Mar 202425.5925.6825.2425.6025.60258,913
26 Mar 202425.5425.6525.3425.5825.58332,787
25 Mar 202425.2625.8425.1225.6125.61361,636
22 Mar 202424.9925.3624.9925.3325.33264,798
21 Mar 202425.5025.6224.8925.0625.06306,448
20 Mar 202425.1025.3724.9125.2925.29308,994
19 Mar 202424.4125.3024.3225.0725.07331,041
18 Mar 202424.4524.6224.3424.4924.49228,044
15 Mar 202424.4024.6424.3724.4524.45575,902
14 Mar 202424.6424.7724.4324.5024.50202,279
13 Mar 202424.7924.8224.4024.6124.61309,914
12 Mar 202424.8324.9224.7124.7724.77190,945
11 Mar 202424.9625.0824.6124.7524.75228,541
08 Mar 202425.0425.1524.8024.9724.97268,041
07 Mar 202424.6525.0524.4224.9624.96284,735
06 Mar 202424.0824.6824.0824.6624.66572,129
05 Mar 202423.9424.1423.6724.0824.08386,205
04 Mar 202424.2924.2923.8724.1524.15517,831
01 Mar 202424.3524.5224.1324.2524.25554,093
29 Feb 202424.3324.5323.9824.3524.351,157,839
28 Feb 202424.7824.7824.3424.5024.50333,276
27 Feb 202424.8025.0024.7224.8124.81289,658
26 Feb 202424.9425.0424.5124.8624.86549,765
23 Feb 202425.1825.1924.8125.1025.10314,980
22 Feb 202425.2625.3424.8725.0625.06504,024
21 Feb 202425.5025.7224.9925.0025.00632,872
20 Feb 202425.6525.7825.1525.5025.50421,717
19 Feb 202426.3426.3425.4925.6825.68542,637
16 Feb 202427.1227.4026.3926.4826.48755,305
15 Feb 202427.1527.2226.3227.0627.06682,000
14 Feb 202426.3927.4025.7227.1727.17905,167
13 Feb 202427.1027.5826.7927.0927.09465,642
12 Feb 202427.3527.6426.9327.2827.28460,779
09 Feb 202427.2027.8827.2027.3527.35377,755
08 Feb 202427.1527.5326.9427.0427.04308,584
07 Feb 202427.3027.4526.7827.0427.04361,649
06 Feb 202427.2027.6226.7327.0327.03442,134
05 Feb 202427.5027.6827.0427.2127.21337,188
02 Feb 202427.4027.9227.0027.4827.48657,102
01 Feb 202426.5026.5526.1126.5026.50314,268
31 Jan 202426.3327.1526.2726.6226.62595,863
30 Jan 202426.7027.0826.1326.3526.35611,793
29 Jan 202425.5626.6425.5026.6426.64786,990
26 Jan 202425.1525.8325.0925.6725.67387,839
25 Jan 202425.1825.2524.9025.1025.10296,305
24 Jan 202425.3625.5625.0325.1825.18363,087
23 Jan 202424.7625.2424.6325.2025.20406,012
22 Jan 202425.0025.0424.3224.4924.49423,659
19 Jan 202425.1025.2324.9725.0225.02324,212
18 Jan 202425.4125.4124.9525.0025.00450,234
17 Jan 202425.3725.6925.0225.3825.38296,819
16 Jan 202425.1525.6125.0225.5825.58362,957
15 Jan 202425.1525.2425.0325.2325.23202,411
12 Jan 202425.5225.7024.9724.9824.98294,726
11 Jan 202425.2125.4624.9525.4025.40416,415
10 Jan 202425.2525.4125.0525.1125.11326,151
09 Jan 202425.7826.0225.0525.2225.22497,866
08 Jan 202426.5026.6825.6025.6525.65543,997
05 Jan 202426.4826.6426.1226.5026.50358,604
04 Jan 202426.3226.8826.2926.6426.64659,386
03 Jan 202426.2126.3725.7126.2526.25628,892
02 Jan 202426.5026.7326.1426.3526.35393,422
29 Dec 202326.1326.5726.1026.2426.24424,691
28 Dec 202326.2526.4326.0126.2526.25352,544
27 Dec 202325.5326.3025.5326.3026.30615,531
22 Dec 202325.8526.5225.3525.6125.611,043,201
21 Dec 202325.5026.2225.2725.9925.99783,348
20 Dec 202325.2525.9224.9225.9225.92925,541
19 Dec 202324.1825.7024.1825.2525.251,522,963
18 Dec 202322.0024.8821.6324.3224.323,735,678
15 Dec 202323.2023.6919.4520.1220.123,488,873
14 Dec 202320.1623.3819.9923.3023.304,640,590
13 Dec 202319.2120.8719.0819.8319.831,729,917
12 Dec 202319.1519.6818.8519.4819.481,216,865
11 Dec 202318.3119.2218.0319.1719.171,025,073
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...