Open Text Corp (OTX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 02 May 2024 | 32.83 | 33.61 | 32.83 | 33.23 | 33.23 | 140 |
| 30 Apr 2024 | 32.99 | 33.28 | 32.86 | 33.06 | 33.06 | - |
| 29 Apr 2024 | 33.28 | 33.58 | 32.97 | 32.97 | 32.97 | - |
| 26 Apr 2024 | 33.55 | 33.67 | 33.16 | 33.40 | 33.40 | - |
| 25 Apr 2024 | 33.04 | 33.27 | 32.90 | 33.27 | 33.27 | - |
| 24 Apr 2024 | 33.83 | 33.83 | 33.44 | 33.48 | 33.48 | - |
| 23 Apr 2024 | 33.08 | 33.73 | 33.08 | 33.73 | 33.73 | - |
| 22 Apr 2024 | 32.92 | 33.24 | 32.89 | 33.00 | 33.00 | - |
| 19 Apr 2024 | 32.21 | 32.85 | 32.17 | 32.77 | 32.77 | - |
| 18 Apr 2024 | 32.41 | 32.60 | 32.05 | 32.60 | 32.60 | - |
| 17 Apr 2024 | 32.29 | 32.49 | 32.20 | 32.49 | 32.49 | - |
| 16 Apr 2024 | 32.36 | 32.62 | 32.36 | 32.43 | 32.43 | - |
| 15 Apr 2024 | 33.37 | 33.40 | 32.62 | 32.62 | 32.62 | - |
| 12 Apr 2024 | 33.42 | 33.42 | 33.19 | 33.19 | 33.19 | - |
| 11 Apr 2024 | 33.50 | 33.55 | 33.37 | 33.55 | 33.55 | - |
| 10 Apr 2024 | 34.22 | 34.32 | 33.55 | 33.55 | 33.55 | 155 |
| 09 Apr 2024 | 34.13 | 34.22 | 33.87 | 34.10 | 34.10 | - |
| 08 Apr 2024 | 34.54 | 34.67 | 34.22 | 34.22 | 34.22 | - |
| 05 Apr 2024 | 34.52 | 34.73 | 34.51 | 34.73 | 34.73 | - |
| 04 Apr 2024 | 34.99 | 35.16 | 34.98 | 35.16 | 35.16 | - |
| 03 Apr 2024 | 34.97 | 35.02 | 34.95 | 34.98 | 34.98 | - |
| 02 Apr 2024 | 35.60 | 35.64 | 35.55 | 35.55 | 35.55 | 517 |
| 28 Mar 2024 | 35.72 | 36.00 | 35.72 | 36.00 | 36.00 | - |
| 27 Mar 2024 | 36.33 | 36.65 | 35.48 | 35.48 | 35.48 | - |
| 26 Mar 2024 | 36.11 | 36.46 | 36.11 | 36.46 | 36.46 | - |
| 25 Mar 2024 | 36.02 | 36.20 | 35.97 | 36.20 | 36.20 | - |
| 22 Mar 2024 | 36.79 | 36.83 | 36.07 | 36.12 | 36.12 | 120 |
| 21 Mar 2024 | 35.94 | 37.21 | 35.94 | 36.99 | 36.99 | 1,797 |
| 20 Mar 2024 | 35.15 | 35.66 | 35.15 | 35.61 | 35.61 | - |
| 19 Mar 2024 | 35.37 | 35.37 | 35.11 | 35.29 | 35.29 | - |
| 18 Mar 2024 | 34.97 | 35.53 | 34.94 | 35.43 | 35.43 | - |
| 15 Mar 2024 | 35.38 | 35.50 | 35.27 | 35.27 | 35.27 | - |
| 14 Mar 2024 | 35.75 | 35.88 | 35.50 | 35.50 | 35.50 | - |
| 13 Mar 2024 | 34.95 | 35.73 | 34.86 | 35.73 | 35.73 | - |
| 12 Mar 2024 | 35.35 | 35.46 | 34.97 | 35.01 | 35.01 | - |
| 11 Mar 2024 | 35.00 | 35.12 | 34.87 | 35.12 | 35.12 | - |
| 08 Mar 2024 | 35.09 | 35.43 | 35.09 | 35.22 | 35.22 | - |
| 07 Mar 2024 | 34.16 | 35.18 | 34.16 | 35.16 | 35.16 | - |
| 06 Mar 2024 | 34.85 | 35.34 | 34.82 | 34.82 | 34.82 | 100 |
| 05 Mar 2024 | 36.11 | 36.11 | 35.13 | 35.13 | 35.13 | - |
| 04 Mar 2024 | 36.05 | 36.58 | 35.73 | 36.31 | 36.31 | - |
| 01 Mar 2024 | 35.57 | 35.90 | 34.32 | 35.90 | 35.90 | - |
| 29 Feb 2024 | 35.29 | 35.61 | 35.15 | 35.61 | 35.61 | - |
| 29 Feb 2024 | 0.25 Dividend | |||||
| 28 Feb 2024 | 35.96 | 35.96 | 35.91 | 35.91 | 35.66 | - |
| 27 Feb 2024 | 35.21 | 35.60 | 34.48 | 35.60 | 35.35 | - |
| 26 Feb 2024 | 35.48 | 35.54 | 35.11 | 35.48 | 35.23 | - |
| 23 Feb 2024 | 35.68 | 35.99 | 35.68 | 35.90 | 35.65 | - |
| 22 Feb 2024 | 35.59 | 35.88 | 35.10 | 35.88 | 35.63 | - |
| 21 Feb 2024 | 36.01 | 36.01 | 35.31 | 35.31 | 35.06 | 16 |
| 20 Feb 2024 | 36.87 | 36.87 | 36.62 | 36.78 | 36.52 | - |
| 19 Feb 2024 | 37.00 | 37.04 | 36.97 | 37.04 | 36.78 | - |
| 16 Feb 2024 | 37.66 | 37.66 | 36.99 | 36.99 | 36.73 | - |
| 15 Feb 2024 | 37.40 | 37.46 | 37.15 | 37.15 | 36.89 | - |
| 14 Feb 2024 | 36.34 | 36.79 | 36.34 | 36.79 | 36.53 | - |
| 13 Feb 2024 | 37.66 | 37.68 | 36.55 | 36.55 | 36.30 | - |
| 12 Feb 2024 | 38.57 | 38.67 | 38.20 | 38.20 | 37.93 | - |
| 09 Feb 2024 | 37.96 | 38.68 | 37.96 | 38.68 | 38.41 | - |
| 08 Feb 2024 | 37.79 | 38.32 | 37.77 | 38.02 | 37.76 | - |
| 07 Feb 2024 | 38.20 | 38.36 | 38.10 | 38.20 | 37.93 | - |
| 06 Feb 2024 | 38.87 | 38.87 | 38.22 | 38.25 | 37.98 | - |
| 05 Feb 2024 | 39.68 | 39.94 | 39.07 | 39.22 | 38.95 | - |
| 02 Feb 2024 | 40.75 | 42.09 | 38.95 | 38.95 | 38.68 | 350 |
| 01 Feb 2024 | 40.33 | 40.44 | 39.43 | 39.43 | 39.16 | - |
| 31 Jan 2024 | 40.16 | 40.67 | 39.71 | 40.67 | 40.39 | 201 |
| 30 Jan 2024 | 40.64 | 40.66 | 40.55 | 40.62 | 40.34 | - |
| 29 Jan 2024 | 40.01 | 40.04 | 39.88 | 39.90 | 39.62 | - |
| 26 Jan 2024 | 39.33 | 39.93 | 39.25 | 39.76 | 39.48 | - |
| 25 Jan 2024 | 38.32 | 39.18 | 38.26 | 39.18 | 38.91 | - |
| 24 Jan 2024 | 38.27 | 38.37 | 38.14 | 38.30 | 38.03 | - |
| 23 Jan 2024 | 38.07 | 38.50 | 37.92 | 38.09 | 37.82 | - |
| 22 Jan 2024 | 37.79 | 38.08 | 37.78 | 38.02 | 37.76 | - |
| 19 Jan 2024 | 37.34 | 37.52 | 37.25 | 37.52 | 37.26 | - |
| 18 Jan 2024 | 36.51 | 37.60 | 36.51 | 37.60 | 37.34 | - |
| 17 Jan 2024 | 36.65 | 36.80 | 36.07 | 36.53 | 36.28 | - |
| 16 Jan 2024 | 37.60 | 37.60 | 36.80 | 36.90 | 36.64 | - |
| 15 Jan 2024 | 37.81 | 37.81 | 36.83 | 37.00 | 36.74 | - |
| 12 Jan 2024 | 38.22 | 38.45 | 38.02 | 38.02 | 37.76 | - |
| 11 Jan 2024 | 37.88 | 38.09 | 37.87 | 37.89 | 37.63 | - |
| 10 Jan 2024 | 37.20 | 38.01 | 37.14 | 38.01 | 37.75 | - |
| 09 Jan 2024 | 37.47 | 37.47 | 37.14 | 37.14 | 36.88 | - |
| 08 Jan 2024 | 36.44 | 37.37 | 36.43 | 37.37 | 37.11 | - |
| 05 Jan 2024 | 36.12 | 36.69 | 36.12 | 36.62 | 36.37 | - |
| 04 Jan 2024 | 36.31 | 36.54 | 36.04 | 36.41 | 36.16 | - |
| 03 Jan 2024 | 36.89 | 36.90 | 36.23 | 36.50 | 36.25 | - |
| 02 Jan 2024 | 37.24 | 37.57 | 37.19 | 37.21 | 36.95 | - |
| 29 Dec 2023 | 38.07 | 38.14 | 38.07 | 38.14 | 37.87 | - |
| 28 Dec 2023 | 38.24 | 38.40 | 37.66 | 38.24 | 37.97 | 107 |
| 27 Dec 2023 | 38.38 | 38.38 | 37.76 | 38.33 | 38.06 | - |
| 22 Dec 2023 | 38.02 | 38.14 | 37.77 | 38.14 | 37.87 | - |
| 21 Dec 2023 | 37.56 | 37.63 | 37.56 | 37.63 | 37.37 | - |
| 20 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.28 | - |
| 19 Dec 2023 | 37.53 | 37.58 | 37.53 | 37.58 | 37.32 | - |
| 18 Dec 2023 | 37.25 | 37.76 | 37.25 | 37.76 | 37.50 | - |
| 15 Dec 2023 | 37.70 | 37.94 | 37.66 | 37.78 | 37.52 | - |
| 14 Dec 2023 | 37.68 | 37.78 | 37.47 | 37.69 | 37.43 | - |
| 13 Dec 2023 | 37.46 | 37.59 | 37.03 | 37.03 | 36.77 | - |
| 12 Dec 2023 | 37.30 | 37.65 | 37.29 | 37.39 | 37.13 | - |
| 11 Dec 2023 | 36.83 | 37.25 | 36.82 | 37.25 | 36.99 | - |
| *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.