Australia markets close in 4 hours 33 minutes

OC Oerlikon Corporation AG (OERL.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
4.8640+0.0140 (+0.29%)
At close: 05:30PM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20244.88604.91204.83004.86404.8640644,390
13 June 20244.83204.87004.83204.85004.8500914,540
12 June 20244.88404.89804.78004.87004.8700467,360
11 June 20244.87604.88004.79404.82204.8220397,934
10 June 20244.84404.90804.82604.89204.8920293,833
07 June 20244.91804.92004.81804.88404.8840340,822
06 June 20244.88004.94804.84204.92204.9220281,194
05 June 20244.80004.90004.80004.85604.8560236,473
04 June 20244.89804.90804.80004.86604.8660699,250
03 June 20245.00005.00004.87804.92404.9240604,514
31 May 20244.92005.02504.91205.00505.0050699,326
30 May 20244.82604.93404.65204.91804.9180303,242
29 May 20245.00005.02504.85404.85404.8540452,304
28 May 20245.03505.09005.03005.04005.0400359,246
27 May 20245.03005.08005.01505.04505.0450294,203
24 May 20244.95005.02004.95005.00005.0000455,818
23 May 20244.96205.05004.94404.99604.9960625,512
22 May 20244.90605.00004.85805.00005.0000529,461
21 May 20244.90004.95004.88004.89804.8980312,529
17 May 20244.92004.95004.89004.91204.9120404,102
16 May 20244.93804.95204.89804.92004.9200543,185
15 May 20244.89804.95004.88004.92804.9280643,564
14 May 20244.80204.92404.80204.90004.9000603,168
13 May 20244.69404.82004.69404.80804.8080374,389
10 May 20244.88004.90404.64204.70804.7080615,767
08 May 20244.66404.83804.65204.83804.8380713,815
07 May 20244.25004.77004.22404.70004.70003,247,805
06 May 20244.19604.23004.14804.20604.2060431,665
03 May 20243.98804.24203.98804.16604.1660700,337
02 May 20244.01604.04003.96003.98003.9800291,256
30 Apr 20244.01604.06603.98403.99203.9920243,801
29 Apr 20243.91804.01603.88404.01204.0120379,376
26 Apr 20243.92403.94003.90203.91803.9180243,299
25 Apr 20243.93803.94603.87203.87603.8760377,655
24 Apr 20243.97003.97003.89003.90803.9080183,103
23 Apr 20243.97003.97003.88603.92203.9220172,474
22 Apr 20243.89603.94003.87803.90003.9000293,442
19 Apr 20243.81003.92403.81003.89603.8960454,319
18 Apr 20243.92803.94403.88803.90003.9000306,200
17 Apr 20243.83003.93003.83003.85003.8500402,959
16 Apr 20243.88603.89003.81003.84003.8400649,046
15 Apr 20243.95003.95003.89003.91203.9120447,648
12 Apr 20243.92804.02803.92603.92603.9260447,996
11 Apr 20243.95004.00403.89603.90003.9000571,842
10 Apr 20243.99004.02603.95803.98803.9880528,732
09 Apr 20243.99804.01203.95203.95403.9540417,156
08 Apr 20244.00004.08203.97803.98403.9840303,504
05 Apr 20244.03404.06604.00404.00404.0040401,255
04 Apr 20244.16604.20004.09004.09004.09001,136,049
03 Apr 20244.02004.17204.01404.16804.1680564,067
02 Apr 20243.95004.15003.95004.04204.0420772,389
28 Mar 20243.90004.00003.87003.97203.9720322,133
27 Mar 20243.86803.94803.85003.91003.9100642,734
26 Mar 20244.02004.02003.83003.87803.87801,976,012
25 Mar 20243.95604.03603.92404.02804.0280685,587
25 Mar 20240.2 Dividend
22 Mar 20244.05404.18404.05404.12803.9280553,643
21 Mar 20244.17604.20004.10804.11203.9128404,785
20 Mar 20244.11404.14604.06004.13203.9318326,691
19 Mar 20244.12004.15004.10004.10203.9033200,069
18 Mar 20244.10804.23004.09604.12803.9280696,222
15 Mar 20244.10004.11604.06004.10403.9052480,662
14 Mar 20244.14004.16404.10004.12003.9204516,778
13 Mar 20244.21004.21004.14204.14203.9413474,864
12 Mar 20244.28804.28804.18204.20003.9965539,933
11 Mar 20244.38804.38804.21804.23604.0308452,432
08 Mar 20244.36204.41604.30204.37404.1621403,927
07 Mar 20244.28004.38804.26004.37804.1659271,012
06 Mar 20244.25004.29804.23604.28204.0745297,213
05 Mar 20244.20004.24404.18204.24204.0365327,931
04 Mar 20244.32004.32004.22404.23404.0289302,195
01 Mar 20244.16204.30404.16204.30404.0955458,455
29 Feb 20244.29004.29004.19004.21004.0060398,638
28 Feb 20244.30004.32804.24004.25004.0441455,432
27 Feb 20244.22804.28204.17004.26604.0593820,907
26 Feb 20244.40004.40004.20204.24204.03651,091,145
23 Feb 20244.50004.52004.26004.40604.1925829,779
22 Feb 20244.51604.56604.43404.51604.29721,116,860
21 Feb 20244.16604.52004.16604.50604.28772,991,245
20 Feb 20243.88004.22003.88004.17403.97182,188,476
19 Feb 20243.92003.92003.86403.89003.7015319,327
16 Feb 20243.90603.95603.87803.93403.7434586,496
15 Feb 20243.80003.93003.79603.88603.6977860,802
14 Feb 20243.65003.79203.65003.76803.5854415,660
13 Feb 20243.77203.78803.69003.70403.5245301,837
12 Feb 20243.70803.80603.70803.75603.5740430,582
09 Feb 20243.72803.73003.66803.66803.4903190,661
08 Feb 20243.72003.74603.68203.71803.5379367,333
07 Feb 20243.72203.78803.70003.72403.5436435,221
06 Feb 20243.68003.72203.65003.70603.5264291,372
05 Feb 20243.71003.71403.64003.66403.4865322,590
02 Feb 20243.67403.70003.64403.68003.5017235,381
01 Feb 20243.79803.81003.62203.63603.4598477,386
31 Jan 20243.70003.79803.70003.77603.5931517,006
30 Jan 20243.75003.75403.67803.71803.5379330,965
29 Jan 20243.65403.69803.63403.69803.5188320,230
26 Jan 20243.62003.68603.58003.68603.5074451,757
25 Jan 20243.60803.63803.57003.61003.4351378,477
24 Jan 20243.65003.65003.56803.63803.4617456,488
23 Jan 20243.63803.72003.58003.60203.4275524,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...