OC Oerlikon Corporation AG (OERL.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.8860 | 4.9120 | 4.8300 | 4.8640 | 4.8640 | 644,390 |
| 13 June 2024 | 4.8320 | 4.8700 | 4.8320 | 4.8500 | 4.8500 | 914,540 |
| 12 June 2024 | 4.8840 | 4.8980 | 4.7800 | 4.8700 | 4.8700 | 467,360 |
| 11 June 2024 | 4.8760 | 4.8800 | 4.7940 | 4.8220 | 4.8220 | 397,934 |
| 10 June 2024 | 4.8440 | 4.9080 | 4.8260 | 4.8920 | 4.8920 | 293,833 |
| 07 June 2024 | 4.9180 | 4.9200 | 4.8180 | 4.8840 | 4.8840 | 340,822 |
| 06 June 2024 | 4.8800 | 4.9480 | 4.8420 | 4.9220 | 4.9220 | 281,194 |
| 05 June 2024 | 4.8000 | 4.9000 | 4.8000 | 4.8560 | 4.8560 | 236,473 |
| 04 June 2024 | 4.8980 | 4.9080 | 4.8000 | 4.8660 | 4.8660 | 699,250 |
| 03 June 2024 | 5.0000 | 5.0000 | 4.8780 | 4.9240 | 4.9240 | 604,514 |
| 31 May 2024 | 4.9200 | 5.0250 | 4.9120 | 5.0050 | 5.0050 | 699,326 |
| 30 May 2024 | 4.8260 | 4.9340 | 4.6520 | 4.9180 | 4.9180 | 303,242 |
| 29 May 2024 | 5.0000 | 5.0250 | 4.8540 | 4.8540 | 4.8540 | 452,304 |
| 28 May 2024 | 5.0350 | 5.0900 | 5.0300 | 5.0400 | 5.0400 | 359,246 |
| 27 May 2024 | 5.0300 | 5.0800 | 5.0150 | 5.0450 | 5.0450 | 294,203 |
| 24 May 2024 | 4.9500 | 5.0200 | 4.9500 | 5.0000 | 5.0000 | 455,818 |
| 23 May 2024 | 4.9620 | 5.0500 | 4.9440 | 4.9960 | 4.9960 | 625,512 |
| 22 May 2024 | 4.9060 | 5.0000 | 4.8580 | 5.0000 | 5.0000 | 529,461 |
| 21 May 2024 | 4.9000 | 4.9500 | 4.8800 | 4.8980 | 4.8980 | 312,529 |
| 17 May 2024 | 4.9200 | 4.9500 | 4.8900 | 4.9120 | 4.9120 | 404,102 |
| 16 May 2024 | 4.9380 | 4.9520 | 4.8980 | 4.9200 | 4.9200 | 543,185 |
| 15 May 2024 | 4.8980 | 4.9500 | 4.8800 | 4.9280 | 4.9280 | 643,564 |
| 14 May 2024 | 4.8020 | 4.9240 | 4.8020 | 4.9000 | 4.9000 | 603,168 |
| 13 May 2024 | 4.6940 | 4.8200 | 4.6940 | 4.8080 | 4.8080 | 374,389 |
| 10 May 2024 | 4.8800 | 4.9040 | 4.6420 | 4.7080 | 4.7080 | 615,767 |
| 08 May 2024 | 4.6640 | 4.8380 | 4.6520 | 4.8380 | 4.8380 | 713,815 |
| 07 May 2024 | 4.2500 | 4.7700 | 4.2240 | 4.7000 | 4.7000 | 3,247,805 |
| 06 May 2024 | 4.1960 | 4.2300 | 4.1480 | 4.2060 | 4.2060 | 431,665 |
| 03 May 2024 | 3.9880 | 4.2420 | 3.9880 | 4.1660 | 4.1660 | 700,337 |
| 02 May 2024 | 4.0160 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 291,256 |
| 30 Apr 2024 | 4.0160 | 4.0660 | 3.9840 | 3.9920 | 3.9920 | 243,801 |
| 29 Apr 2024 | 3.9180 | 4.0160 | 3.8840 | 4.0120 | 4.0120 | 379,376 |
| 26 Apr 2024 | 3.9240 | 3.9400 | 3.9020 | 3.9180 | 3.9180 | 243,299 |
| 25 Apr 2024 | 3.9380 | 3.9460 | 3.8720 | 3.8760 | 3.8760 | 377,655 |
| 24 Apr 2024 | 3.9700 | 3.9700 | 3.8900 | 3.9080 | 3.9080 | 183,103 |
| 23 Apr 2024 | 3.9700 | 3.9700 | 3.8860 | 3.9220 | 3.9220 | 172,474 |
| 22 Apr 2024 | 3.8960 | 3.9400 | 3.8780 | 3.9000 | 3.9000 | 293,442 |
| 19 Apr 2024 | 3.8100 | 3.9240 | 3.8100 | 3.8960 | 3.8960 | 454,319 |
| 18 Apr 2024 | 3.9280 | 3.9440 | 3.8880 | 3.9000 | 3.9000 | 306,200 |
| 17 Apr 2024 | 3.8300 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 402,959 |
| 16 Apr 2024 | 3.8860 | 3.8900 | 3.8100 | 3.8400 | 3.8400 | 649,046 |
| 15 Apr 2024 | 3.9500 | 3.9500 | 3.8900 | 3.9120 | 3.9120 | 447,648 |
| 12 Apr 2024 | 3.9280 | 4.0280 | 3.9260 | 3.9260 | 3.9260 | 447,996 |
| 11 Apr 2024 | 3.9500 | 4.0040 | 3.8960 | 3.9000 | 3.9000 | 571,842 |
| 10 Apr 2024 | 3.9900 | 4.0260 | 3.9580 | 3.9880 | 3.9880 | 528,732 |
| 09 Apr 2024 | 3.9980 | 4.0120 | 3.9520 | 3.9540 | 3.9540 | 417,156 |
| 08 Apr 2024 | 4.0000 | 4.0820 | 3.9780 | 3.9840 | 3.9840 | 303,504 |
| 05 Apr 2024 | 4.0340 | 4.0660 | 4.0040 | 4.0040 | 4.0040 | 401,255 |
| 04 Apr 2024 | 4.1660 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 1,136,049 |
| 03 Apr 2024 | 4.0200 | 4.1720 | 4.0140 | 4.1680 | 4.1680 | 564,067 |
| 02 Apr 2024 | 3.9500 | 4.1500 | 3.9500 | 4.0420 | 4.0420 | 772,389 |
| 28 Mar 2024 | 3.9000 | 4.0000 | 3.8700 | 3.9720 | 3.9720 | 322,133 |
| 27 Mar 2024 | 3.8680 | 3.9480 | 3.8500 | 3.9100 | 3.9100 | 642,734 |
| 26 Mar 2024 | 4.0200 | 4.0200 | 3.8300 | 3.8780 | 3.8780 | 1,976,012 |
| 25 Mar 2024 | 3.9560 | 4.0360 | 3.9240 | 4.0280 | 4.0280 | 685,587 |
| 25 Mar 2024 | 0.2 Dividend | |||||
| 22 Mar 2024 | 4.0540 | 4.1840 | 4.0540 | 4.1280 | 3.9280 | 553,643 |
| 21 Mar 2024 | 4.1760 | 4.2000 | 4.1080 | 4.1120 | 3.9128 | 404,785 |
| 20 Mar 2024 | 4.1140 | 4.1460 | 4.0600 | 4.1320 | 3.9318 | 326,691 |
| 19 Mar 2024 | 4.1200 | 4.1500 | 4.1000 | 4.1020 | 3.9033 | 200,069 |
| 18 Mar 2024 | 4.1080 | 4.2300 | 4.0960 | 4.1280 | 3.9280 | 696,222 |
| 15 Mar 2024 | 4.1000 | 4.1160 | 4.0600 | 4.1040 | 3.9052 | 480,662 |
| 14 Mar 2024 | 4.1400 | 4.1640 | 4.1000 | 4.1200 | 3.9204 | 516,778 |
| 13 Mar 2024 | 4.2100 | 4.2100 | 4.1420 | 4.1420 | 3.9413 | 474,864 |
| 12 Mar 2024 | 4.2880 | 4.2880 | 4.1820 | 4.2000 | 3.9965 | 539,933 |
| 11 Mar 2024 | 4.3880 | 4.3880 | 4.2180 | 4.2360 | 4.0308 | 452,432 |
| 08 Mar 2024 | 4.3620 | 4.4160 | 4.3020 | 4.3740 | 4.1621 | 403,927 |
| 07 Mar 2024 | 4.2800 | 4.3880 | 4.2600 | 4.3780 | 4.1659 | 271,012 |
| 06 Mar 2024 | 4.2500 | 4.2980 | 4.2360 | 4.2820 | 4.0745 | 297,213 |
| 05 Mar 2024 | 4.2000 | 4.2440 | 4.1820 | 4.2420 | 4.0365 | 327,931 |
| 04 Mar 2024 | 4.3200 | 4.3200 | 4.2240 | 4.2340 | 4.0289 | 302,195 |
| 01 Mar 2024 | 4.1620 | 4.3040 | 4.1620 | 4.3040 | 4.0955 | 458,455 |
| 29 Feb 2024 | 4.2900 | 4.2900 | 4.1900 | 4.2100 | 4.0060 | 398,638 |
| 28 Feb 2024 | 4.3000 | 4.3280 | 4.2400 | 4.2500 | 4.0441 | 455,432 |
| 27 Feb 2024 | 4.2280 | 4.2820 | 4.1700 | 4.2660 | 4.0593 | 820,907 |
| 26 Feb 2024 | 4.4000 | 4.4000 | 4.2020 | 4.2420 | 4.0365 | 1,091,145 |
| 23 Feb 2024 | 4.5000 | 4.5200 | 4.2600 | 4.4060 | 4.1925 | 829,779 |
| 22 Feb 2024 | 4.5160 | 4.5660 | 4.4340 | 4.5160 | 4.2972 | 1,116,860 |
| 21 Feb 2024 | 4.1660 | 4.5200 | 4.1660 | 4.5060 | 4.2877 | 2,991,245 |
| 20 Feb 2024 | 3.8800 | 4.2200 | 3.8800 | 4.1740 | 3.9718 | 2,188,476 |
| 19 Feb 2024 | 3.9200 | 3.9200 | 3.8640 | 3.8900 | 3.7015 | 319,327 |
| 16 Feb 2024 | 3.9060 | 3.9560 | 3.8780 | 3.9340 | 3.7434 | 586,496 |
| 15 Feb 2024 | 3.8000 | 3.9300 | 3.7960 | 3.8860 | 3.6977 | 860,802 |
| 14 Feb 2024 | 3.6500 | 3.7920 | 3.6500 | 3.7680 | 3.5854 | 415,660 |
| 13 Feb 2024 | 3.7720 | 3.7880 | 3.6900 | 3.7040 | 3.5245 | 301,837 |
| 12 Feb 2024 | 3.7080 | 3.8060 | 3.7080 | 3.7560 | 3.5740 | 430,582 |
| 09 Feb 2024 | 3.7280 | 3.7300 | 3.6680 | 3.6680 | 3.4903 | 190,661 |
| 08 Feb 2024 | 3.7200 | 3.7460 | 3.6820 | 3.7180 | 3.5379 | 367,333 |
| 07 Feb 2024 | 3.7220 | 3.7880 | 3.7000 | 3.7240 | 3.5436 | 435,221 |
| 06 Feb 2024 | 3.6800 | 3.7220 | 3.6500 | 3.7060 | 3.5264 | 291,372 |
| 05 Feb 2024 | 3.7100 | 3.7140 | 3.6400 | 3.6640 | 3.4865 | 322,590 |
| 02 Feb 2024 | 3.6740 | 3.7000 | 3.6440 | 3.6800 | 3.5017 | 235,381 |
| 01 Feb 2024 | 3.7980 | 3.8100 | 3.6220 | 3.6360 | 3.4598 | 477,386 |
| 31 Jan 2024 | 3.7000 | 3.7980 | 3.7000 | 3.7760 | 3.5931 | 517,006 |
| 30 Jan 2024 | 3.7500 | 3.7540 | 3.6780 | 3.7180 | 3.5379 | 330,965 |
| 29 Jan 2024 | 3.6540 | 3.6980 | 3.6340 | 3.6980 | 3.5188 | 320,230 |
| 26 Jan 2024 | 3.6200 | 3.6860 | 3.5800 | 3.6860 | 3.5074 | 451,757 |
| 25 Jan 2024 | 3.6080 | 3.6380 | 3.5700 | 3.6100 | 3.4351 | 378,477 |
| 24 Jan 2024 | 3.6500 | 3.6500 | 3.5680 | 3.6380 | 3.4617 | 456,488 |
| 23 Jan 2024 | 3.6380 | 3.7200 | 3.5800 | 3.6020 | 3.4275 | 524,194 |
| *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.