Orion Oyj (OFK.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

36.15

+0.44

(+1.23%)

At close: 08:02AM CEST

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	36.15	36.15	36.15	36.15	36.15	128
03 May 2024	35.71	35.71	35.71	35.71	35.71	-
02 May 2024	35.66	35.66	35.66	35.66	35.66	-
30 Apr 2024	36.38	36.38	36.38	36.38	36.38	-
29 Apr 2024	35.96	35.96	35.96	35.96	35.96	-
26 Apr 2024	35.67	35.67	35.67	35.67	35.67	-
25 Apr 2024	32.97	32.97	32.97	32.97	32.97	-
24 Apr 2024	33.20	33.20	33.20	33.20	33.20	-
23 Apr 2024	33.06	33.06	33.06	33.06	33.06	-
22 Apr 2024	32.50	32.50	32.50	32.50	32.50	-
19 Apr 2024	31.90	31.90	31.90	31.90	31.90	-
18 Apr 2024	32.39	32.39	32.39	32.39	32.39	-
17 Apr 2024	32.54	32.54	32.54	32.54	32.54	-
16 Apr 2024	32.48	32.48	32.48	32.48	32.48	-
15 Apr 2024	33.08	33.08	33.08	33.08	33.08	-
12 Apr 2024	33.40	33.40	33.40	33.40	33.40	-
11 Apr 2024	32.64	32.64	32.64	32.64	32.64	-
10 Apr 2024	33.05	33.05	33.05	33.05	33.05	-
09 Apr 2024	32.64	32.64	32.64	32.64	32.64	-
08 Apr 2024	33.06	33.06	33.06	33.06	33.06	-
05 Apr 2024	32.52	32.52	32.52	32.52	32.52	-
04 Apr 2024	33.06	33.06	33.06	33.06	33.06	-
03 Apr 2024	33.56	33.56	33.56	33.56	33.56	-
02 Apr 2024	34.51	34.51	34.51	34.51	34.51	-
28 Mar 2024	34.52	34.52	34.52	34.52	34.52	-
27 Mar 2024	34.30	34.30	34.30	34.30	34.30	-
26 Mar 2024	34.11	34.11	34.11	34.11	34.11	-
25 Mar 2024	34.31	34.31	34.31	34.31	34.31	-
22 Mar 2024	34.31	34.31	34.31	34.31	34.31	-
21 Mar 2024	34.95	34.95	34.95	34.95	34.95	-
21 Mar 2024	0.81 Dividend
20 Mar 2024	35.34	35.34	35.34	35.34	34.53	-
19 Mar 2024	35.23	35.23	35.23	35.23	34.42	-
18 Mar 2024	35.51	35.51	35.51	35.51	34.70	-
15 Mar 2024	35.73	35.73	35.73	35.73	34.91	-
14 Mar 2024	35.90	35.90	35.90	35.90	35.08	-
13 Mar 2024	35.73	35.73	35.73	35.73	34.91	-
12 Mar 2024	36.08	36.08	36.08	36.08	35.25	-
11 Mar 2024	35.78	35.78	35.78	35.78	34.96	-
08 Mar 2024	35.70	35.70	35.70	35.70	34.88	-
07 Mar 2024	35.51	35.51	35.51	35.51	34.70	-
06 Mar 2024	35.77	35.77	35.77	35.77	34.95	-
05 Mar 2024	36.30	36.30	36.30	36.30	35.47	-
04 Mar 2024	36.61	36.61	36.61	36.61	35.77	-
01 Mar 2024	36.48	36.48	36.48	36.48	35.64	-
29 Feb 2024	36.94	36.94	36.94	36.94	36.09	-
28 Feb 2024	36.90	36.90	36.90	36.90	36.05	-
27 Feb 2024	37.65	37.65	37.65	37.65	36.79	-
26 Feb 2024	37.88	37.88	37.88	37.88	37.01	-
23 Feb 2024	38.76	38.76	38.76	38.76	37.87	-
22 Feb 2024	38.93	38.93	38.93	38.93	38.04	-
21 Feb 2024	38.97	38.97	38.97	38.97	38.08	-
20 Feb 2024	39.04	39.30	39.04	39.30	38.40	128
19 Feb 2024	39.82	39.82	39.82	39.82	38.91	-
16 Feb 2024	39.92	39.92	39.92	39.92	39.01	-
15 Feb 2024	39.73	39.73	39.73	39.73	38.82	-
14 Feb 2024	39.91	39.91	39.91	39.91	39.00	-
13 Feb 2024	42.40	42.40	42.40	42.40	41.43	-
12 Feb 2024	42.80	42.80	42.80	42.80	41.82	-
09 Feb 2024	42.76	42.76	42.76	42.76	41.78	-
08 Feb 2024	42.95	42.95	42.95	42.95	41.97	-
07 Feb 2024	42.68	42.68	42.68	42.68	41.70	-
06 Feb 2024	42.57	42.57	42.57	42.57	41.59	-
05 Feb 2024	42.32	42.32	42.32	42.32	41.35	-
02 Feb 2024	42.69	42.69	42.69	42.69	41.71	-
01 Feb 2024	42.44	42.44	42.44	42.44	41.47	-
31 Jan 2024	43.00	43.00	43.00	43.00	42.01	-
30 Jan 2024	42.99	42.99	42.99	42.99	42.00	-
29 Jan 2024	43.60	43.60	43.60	43.60	42.60	-
26 Jan 2024	43.77	43.77	43.77	43.77	42.77	-
25 Jan 2024	43.60	43.60	43.60	43.60	42.60	-
24 Jan 2024	43.28	43.28	43.28	43.28	42.29	-
23 Jan 2024	43.56	43.56	43.56	43.56	42.56	-
22 Jan 2024	43.33	43.33	43.33	43.33	42.34	-
19 Jan 2024	44.19	44.19	44.19	44.19	43.18	-
18 Jan 2024	45.04	45.04	45.04	45.04	44.01	-
17 Jan 2024	44.33	44.33	44.33	44.33	43.31	-
16 Jan 2024	42.53	42.53	42.53	42.53	41.56	-
15 Jan 2024	42.83	42.83	42.83	42.83	41.85	-
12 Jan 2024	42.83	42.83	42.83	42.83	41.85	-
11 Jan 2024	42.19	42.19	42.19	42.19	41.22	-
10 Jan 2024	41.83	41.83	41.83	41.83	40.87	-
09 Jan 2024	41.76	41.76	41.76	41.76	40.80	-
08 Jan 2024	41.01	41.01	41.01	41.01	40.07	-
05 Jan 2024	40.52	40.52	40.52	40.52	39.59	-
04 Jan 2024	39.82	39.82	39.82	39.82	38.91	-
03 Jan 2024	39.84	39.84	39.84	39.84	38.93	-
02 Jan 2024	39.30	39.30	39.30	39.30	38.40	-
29 Dec 2023	39.37	39.37	39.35	39.35	38.45	-
28 Dec 2023	39.42	39.42	39.42	39.42	38.52	-
27 Dec 2023	39.31	39.31	39.31	39.31	38.41	-
22 Dec 2023	38.84	38.84	38.84	38.84	37.95	-
21 Dec 2023	38.14	38.14	38.14	38.14	37.27	-
20 Dec 2023	37.92	37.92	37.92	37.92	37.05	-
19 Dec 2023	37.72	37.72	37.72	37.72	36.86	-
18 Dec 2023	36.36	36.36	36.36	36.36	35.53	-
15 Dec 2023	38.29	38.29	38.29	38.29	37.41	-
14 Dec 2023	37.04	37.04	37.04	37.04	36.19	-
13 Dec 2023	36.07	36.07	36.07	36.07	35.24	-
12 Dec 2023	37.46	37.46	37.46	37.46	36.60	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6625+0.0012(+0.19%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.82+0.34(+0.43%)

GOLD2,334.00+2.80(+0.12%)

Bitcoin AUD95,885.34-397.16(-0.41%)

Orion Oyj (OFK.BE)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6625
+0.0012(+0.19%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.82
+0.34(+0.43%)

GOLD
2,334.00
+2.80(+0.12%)

Bitcoin AUD
95,885.34
-397.16(-0.41%)