Orient Securities Co Ltd (OS9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:06PM CEST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.3700 | 0.3700 | 0.3660 | 0.3660 | 0.3660 | - |
| 30 May 2024 | 0.3660 | 0.3820 | 0.3660 | 0.3820 | 0.3820 | - |
| 29 May 2024 | 0.3680 | 0.3700 | 0.3680 | 0.3700 | 0.3700 | - |
| 28 May 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 27 May 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
| 27 May 2024 | 0.165139 Dividend | |||||
| 24 May 2024 | 0.3840 | 0.3840 | 0.3820 | 0.3820 | 0.2169 | - |
| 23 May 2024 | 0.3880 | 0.3900 | 0.3880 | 0.3900 | 0.2214 | - |
| 22 May 2024 | 0.4040 | 0.4040 | 0.4000 | 0.4000 | 0.2271 | - |
| 21 May 2024 | 0.4020 | 0.4020 | 0.4000 | 0.4000 | 0.2271 | - |
| 20 May 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.2362 | - |
| 17 May 2024 | 0.4040 | 0.4200 | 0.4040 | 0.4200 | 0.2384 | - |
| 16 May 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.2305 | - |
| 15 May 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.2294 | - |
| 14 May 2024 | 0.4080 | 0.4080 | 0.4060 | 0.4060 | 0.2305 | - |
| 13 May 2024 | 0.4100 | 0.4140 | 0.4100 | 0.4140 | 0.2350 | - |
| 10 May 2024 | 0.3940 | 0.4000 | 0.3940 | 0.4000 | 0.2271 | - |
| 09 May 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.2191 | - |
| 08 May 2024 | 0.3800 | 0.3800 | 0.3760 | 0.3760 | 0.2135 | - |
| 07 May 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.2203 | - |
| 06 May 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.2203 | - |
| 03 May 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.2237 | - |
| 02 May 2024 | 0.3920 | 0.4060 | 0.3920 | 0.4060 | 0.2305 | - |
| 30 Apr 2024 | 0.3820 | 0.3820 | 0.3780 | 0.3780 | 0.2146 | - |
| 29 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.2180 | - |
| 26 Apr 2024 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 0.2157 | - |
| 25 Apr 2024 | 0.3520 | 0.3540 | 0.3520 | 0.3540 | 0.2010 | - |
| 24 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.1998 | - |
| 23 Apr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.1953 | - |
| 22 Apr 2024 | 0.3440 | 0.3440 | 0.3420 | 0.3420 | 0.1942 | - |
| 19 Apr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.1942 | - |
| 18 Apr 2024 | 0.3420 | 0.3420 | 0.3400 | 0.3420 | 0.1942 | - |
| 17 Apr 2024 | 0.3380 | 0.3400 | 0.3380 | 0.3380 | 0.1919 | - |
| 16 Apr 2024 | 0.3340 | 0.3360 | 0.3340 | 0.3360 | 0.1907 | - |
| 15 Apr 2024 | 0.3380 | 0.3400 | 0.3380 | 0.3400 | 0.1930 | - |
| 12 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.1930 | - |
| 11 Apr 2024 | 0.3480 | 0.3480 | 0.3460 | 0.3460 | 0.1964 | - |
| 10 Apr 2024 | 0.3440 | 0.3460 | 0.3440 | 0.3460 | 0.1964 | - |
| 09 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.1964 | - |
| 08 Apr 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.1964 | - |
| 05 Apr 2024 | 0.3380 | 0.3380 | 0.3360 | 0.3360 | 0.1907 | - |
| 04 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.2010 | - |
| 03 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.2021 | - |
| 02 Apr 2024 | 0.3600 | 0.3640 | 0.3600 | 0.3640 | 0.2066 | - |
| 28 Mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.2032 | - |
| 27 Mar 2024 | 0.3600 | 0.3600 | 0.3580 | 0.3580 | 0.2032 | - |
| 26 Mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.2055 | - |
| 25 Mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.2066 | - |
| 22 Mar 2024 | 0.3700 | 0.3720 | 0.3700 | 0.3720 | 0.2112 | - |
| 21 Mar 2024 | 0.3760 | 0.3760 | 0.3740 | 0.3740 | 0.2123 | - |
| 20 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.2135 | - |
| 19 Mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.2123 | - |
| 18 Mar 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.2191 | - |
| 15 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.2146 | - |
| 14 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.2157 | - |
| 13 Mar 2024 | 0.3860 | 0.3860 | 0.3840 | 0.3840 | 0.2180 | - |
| 12 Mar 2024 | 0.3900 | 0.3920 | 0.3900 | 0.3920 | 0.2225 | - |
| 11 Mar 2024 | 0.3840 | 0.3880 | 0.3840 | 0.3880 | 0.2203 | - |
| 08 Mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.2146 | - |
| 07 Mar 2024 | 0.3740 | 0.3760 | 0.3740 | 0.3760 | 0.2135 | - |
| 06 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.2157 | - |
| 05 Mar 2024 | 0.3740 | 0.3740 | 0.3720 | 0.3720 | 0.2112 | - |
| 04 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.2157 | - |
| 01 Mar 2024 | 0.3860 | 0.3880 | 0.3860 | 0.3880 | 0.2203 | - |
| 29 Feb 2024 | 0.3840 | 0.3840 | 0.3820 | 0.3820 | 0.2169 | - |
| 28 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.2169 | - |
| 27 Feb 2024 | 0.3820 | 0.3860 | 0.3820 | 0.3860 | 0.2191 | - |
| 26 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.2157 | - |
| 23 Feb 2024 | 0.3860 | 0.3860 | 0.3840 | 0.3840 | 0.2180 | - |
| 22 Feb 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.2191 | - |
| 21 Feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.2169 | - |
| 20 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.2135 | - |
| 19 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.2089 | - |
| 16 Feb 2024 | 0.3720 | 0.3720 | 0.3700 | 0.3700 | 0.2100 | - |
| 15 Feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.2032 | - |
| 14 Feb 2024 | 0.3640 | 0.3660 | 0.3640 | 0.3660 | 0.2078 | - |
| 13 Feb 2024 | 0.3700 | 0.3700 | 0.3680 | 0.3680 | 0.2089 | - |
| 12 Feb 2024 | 0.3680 | 0.3700 | 0.3680 | 0.3700 | 0.2100 | - |
| 09 Feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.2089 | - |
| 08 Feb 2024 | 0.3760 | 0.3760 | 0.3740 | 0.3740 | 0.2123 | - |
| 07 Feb 2024 | 0.3720 | 0.3720 | 0.3700 | 0.3700 | 0.2100 | - |
| 06 Feb 2024 | 0.3660 | 0.3680 | 0.3660 | 0.3680 | 0.2089 | - |
| 05 Feb 2024 | 0.3500 | 0.3500 | 0.3480 | 0.3480 | 0.1976 | - |
| 02 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.1987 | - |
| 01 Feb 2024 | 0.3540 | 0.3540 | 0.3500 | 0.3500 | 0.1987 | - |
| 31 Jan 2024 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.1987 | - |
| 30 Jan 2024 | 0.3640 | 0.3640 | 0.3580 | 0.3580 | 0.2032 | - |
| 29 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.2123 | - |
| 26 Jan 2024 | 0.3800 | 0.3800 | 0.3780 | 0.3780 | 0.2146 | - |
| 25 Jan 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.2169 | - |
| 24 Jan 2024 | 0.3660 | 0.3740 | 0.3660 | 0.3740 | 0.2123 | - |
| 23 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.1987 | - |
| 22 Jan 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.1942 | - |
| 19 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.1987 | - |
| 18 Jan 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.2010 | - |
| 17 Jan 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.1998 | - |
| 16 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.2100 | - |
| 15 Jan 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2112 | - |
| 12 Jan 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.2112 | - |
| 11 Jan 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.2123 | - |
| *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.