Australia markets closed

Orpea SA (OPA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
11.800.00 (0.00%)
At close: 04:50PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202413.8513.9413.2113.6413.64-
16 May 202413.4213.9413.4213.8413.842
15 May 202413.0614.0512.9913.2313.2393
14 May 202413.5013.5013.1313.1713.17117
13 May 202413.7913.7913.2413.2413.24-
10 May 202413.8514.2113.8513.8513.8560
09 May 202413.7513.9513.7513.9513.95-
08 May 202413.9214.0813.8013.8013.80-
07 May 202413.8713.9113.8613.9013.90-
06 May 202413.2013.9213.1813.8413.84-
03 May 202413.2413.5213.2413.3613.36-
02 May 202412.5913.3012.5913.3013.30-
30 Apr 202413.4813.7812.6012.6912.69-
29 Apr 202412.5713.8012.5713.5213.52-
26 Apr 202411.5212.8111.5212.8112.81-
25 Apr 202412.2812.2811.7611.7811.78-
24 Apr 202412.5712.5712.2112.5512.55-
23 Apr 202412.2412.9812.2412.6212.62-
22 Apr 202412.1812.1811.9712.1112.11-
19 Apr 202412.1412.3911.8512.1512.15-
18 Apr 202410.8511.7610.8511.4811.48-
17 Apr 202410.9011.0710.7510.9010.90-
16 Apr 202410.6610.6810.5410.6810.68-
15 Apr 202410.8110.8110.4410.5110.51-
12 Apr 202410.9211.0910.7510.7510.75-
11 Apr 202411.0911.1010.8010.9510.95-
10 Apr 202410.8111.5210.8110.8110.81-
09 Apr 202411.2011.8511.1611.4311.43-
08 Apr 202410.5510.5510.5010.5510.55-
05 Apr 202410.5010.6810.3110.6110.61-
04 Apr 202411.0911.5510.8010.8110.81-
03 Apr 202410.0211.1610.0211.0511.05-
02 Apr 202410.0410.1610.0410.1410.1434
28 Mar 202410.9611.079.9410.0710.07-
27 Mar 202410.7911.0810.7511.0811.08-
26 Mar 202411.6711.6710.3510.3510.351
25 Mar 202413.0213.0211.9811.9811.988
22 Mar 202413.1313.9213.1313.2713.27-
22 Mar 20241:1000 Stock split
21 Mar 202412.1012.2011.6011.8011.80-
20 Mar 202410.0013.6010.0013.6013.60-
19 Mar 202410.2010.2010.2010.2010.20-
18 Mar 202410.9010.909.909.909.90-
15 Mar 202410.6010.9010.6010.6010.60-
14 Mar 202411.0011.0010.8010.8010.80-
13 Mar 202411.0011.1011.0011.1011.10-
12 Mar 202410.6011.1010.6010.9010.90-
11 Mar 202410.8011.2010.8010.9010.90-
08 Mar 202410.7011.3010.7011.1011.10-
07 Mar 202411.1013.0010.9010.9010.9050
06 Mar 202411.4012.0011.4011.5011.50-
05 Mar 202413.8013.8011.7012.0012.0022
04 Mar 202411.5012.4011.5012.4012.40-
01 Mar 202412.5012.5011.6011.6011.60-
29 Feb 202410.8013.5010.3012.5012.5035
28 Feb 202410.6010.6010.2010.2010.20-
27 Feb 202410.8012.0010.8012.0012.005
26 Feb 202412.1012.1012.1012.1012.10-
23 Feb 202411.9012.1011.9012.1012.10-
22 Feb 202413.0013.0013.0013.0013.00-
21 Feb 202412.2013.0012.2013.0013.00-
20 Feb 202412.1012.1012.0012.0012.00-
19 Feb 202412.6012.6012.0012.0012.00-
16 Feb 202411.7012.3011.7012.2012.20-
15 Feb 202411.7011.9011.7011.9011.90-
14 Feb 202411.6011.9011.4011.8011.80-
13 Feb 202412.6012.6012.1012.1012.10-
12 Feb 202412.2012.7012.2012.4012.40-
09 Feb 202412.9012.9012.0012.3012.30-
08 Feb 202413.1013.1012.5012.5012.50-
07 Feb 202413.1013.5013.1013.2013.20-
06 Feb 202413.2013.6013.2013.6013.60-
05 Feb 202413.1014.0013.1013.6013.60-
02 Feb 202413.1013.1013.1013.1013.10-
01 Feb 202413.2013.2013.2013.2013.20-
31 Jan 202413.3013.3012.9012.9012.90-
30 Jan 202413.4013.4012.9012.9012.90-
29 Jan 202413.6013.6013.0013.0013.00-
26 Jan 202413.4013.4013.1013.1013.10-
25 Jan 202413.0013.1012.9013.1013.10-
24 Jan 202412.9013.3012.9013.0013.00-
23 Jan 202413.0013.1012.8013.1013.10-
22 Jan 202413.0013.0012.7012.8012.80-
19 Jan 202412.9012.9012.7012.7012.70-
18 Jan 202412.7013.0012.7012.8012.80-
17 Jan 202413.7013.7013.1013.1013.10-
16 Jan 202413.6015.5013.6015.5015.5015
15 Jan 202413.4013.7013.4013.7013.70-
12 Jan 202414.4014.4013.8014.0014.00-
11 Jan 202414.1015.9014.1015.9015.9010
10 Jan 202414.1014.1014.1014.1014.10-
09 Jan 202415.6015.6014.1014.1014.10-
08 Jan 202416.3016.8014.9014.9014.9010
05 Jan 202416.1016.1015.9016.0016.00-
04 Jan 202416.1017.7015.9015.9015.9039
03 Jan 202416.6016.6015.7015.9015.90-
02 Jan 202416.3018.4016.3018.4018.401
29 Dec 202316.0016.0015.6015.6015.6065
28 Dec 202317.6017.6016.2016.4016.40-
27 Dec 202316.0017.6016.0017.6017.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...