Omer-Decugis & Cie SA (0VC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 700 |
| May 10, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| May 09, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| May 08, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| May 07, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| May 06, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 03, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| May 02, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Apr 30, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 29, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 26, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Apr 25, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 24, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Apr 23, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 22, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 19, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 18, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 17, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Apr 16, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Apr 15, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Apr 15, 2024 | 0.035 Dividend | |||||
| Apr 12, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1650 | - |
| Apr 11, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1353 | - |
| Apr 10, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1551 | - |
| Apr 09, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1353 | - |
| Apr 08, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1650 | - |
| Apr 05, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1353 | - |
| Apr 04, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1452 | - |
| Apr 03, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1452 | - |
| Apr 02, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1353 | - |
| Mar 28, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1551 | - |
| Mar 27, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1452 | - |
| Mar 26, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1947 | - |
| Mar 25, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1848 | - |
| Mar 22, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2047 | - |
| Mar 21, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2741 | - |
| Mar 20, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2840 | - |
| Mar 19, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2939 | - |
| Mar 18, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2939 | - |
| Mar 15, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2543 | - |
| Mar 14, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2642 | - |
| Mar 13, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3237 | - |
| Mar 12, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2840 | - |
| Mar 11, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2047 | - |
| Mar 08, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1947 | - |
| Mar 07, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1551 | - |
| Mar 06, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1551 | - |
| Mar 05, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1452 | - |
| Mar 04, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1154 | - |
| Mar 01, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1353 | - |
| Feb 29, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 4.2642 | 700 |
| Feb 28, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1253 | - |
| Feb 27, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0361 | - |
| Feb 26, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1055 | - |
| Feb 23, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2443 | - |
| Feb 22, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3038 | - |
| Feb 21, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2443 | - |
| Feb 20, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3534 | - |
| Feb 19, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3534 | - |
| Feb 16, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4030 | - |
| Feb 15, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4030 | - |
| Feb 14, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3931 | - |
| Feb 13, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3931 | - |
| Feb 12, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3633 | - |
| Feb 09, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2146 | - |
| Feb 08, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.3931 | - |
| Feb 07, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4228 | - |
| Feb 06, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5418 | - |
| Feb 05, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5716 | - |
| Feb 02, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5815 | - |
| Feb 01, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4625 | - |
| Jan 31, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6212 | - |
| Jan 30, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4228 | - |
| Jan 29, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3336 | - |
| Jan 26, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4427 | - |
| Jan 25, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0163 | - |
| Jan 24, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0857 | - |
| Jan 23, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0658 | - |
| Jan 22, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0758 | - |
| Jan 19, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0758 | - |
| Jan 18, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1154 | - |
| Jan 17, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0857 | - |
| Jan 16, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1055 | - |
| Jan 15, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0163 | - |
| Jan 12, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0163 | - |
| Jan 11, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
| Jan 10, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9865 | - |
| Jan 09, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9964 | - |
| Jan 08, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9964 | - |
| Jan 05, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9865 | - |
| Jan 04, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
| Jan 03, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9964 | - |
| Jan 02, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
| Dec 29, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
| Dec 28, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0262 | - |
| Dec 27, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1452 | - |
| Dec 22, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1253 | - |
| Dec 21, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0956 | - |
| Dec 20, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0460 | - |
| Dec 19, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0163 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.