Canada markets closed

Organon & Co. (7XP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.26+0.15 (+0.86%)
At close: 09:55PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.0918.7518.0918.2618.2684
May 02, 202417.3918.4517.1118.1118.111,000
Apr 30, 202417.5017.5017.3917.3917.39-
Apr 29, 202417.1717.6417.1717.6017.6035
Apr 26, 202417.0217.3517.0017.2517.2597
Apr 25, 202417.3117.3716.9817.1417.145
Apr 24, 202417.1617.4317.0017.4317.4323
Apr 23, 202416.7317.2216.7217.2217.2248
Apr 22, 202416.5916.9216.5016.8416.8450
Apr 19, 202416.5216.7716.5216.6716.67120
Apr 18, 202416.6116.9716.6016.7816.78142
Apr 17, 202416.5916.6916.3916.6916.69-
Apr 16, 202416.4916.7316.4716.6916.69-
Apr 15, 202416.2716.7516.2716.5616.56-
Apr 12, 202416.9217.0216.3416.3416.34130
Apr 11, 202416.7317.0716.7217.0017.0015
Apr 10, 202416.8016.8716.7916.8316.83300
Apr 09, 202416.5616.8516.5616.8516.85-
Apr 08, 202416.3116.6716.2916.6716.671
Apr 05, 202416.3916.4716.3516.4516.45-
Apr 04, 202416.3816.7116.3816.4816.48-
Apr 03, 202416.6316.8016.4616.4616.46225
Apr 02, 202417.3317.3316.7416.7516.7520
Mar 28, 202416.9717.4716.9717.3317.33149
Mar 27, 202416.6816.9816.6816.9816.9850
Mar 26, 202416.4116.7016.4116.6516.6511
Mar 25, 202416.3416.4216.2516.4216.4210
Mar 22, 202416.8017.0216.3516.3616.3645
Mar 21, 202416.5516.9516.5516.7716.7740
Mar 20, 202416.4316.5416.1816.5316.53-
Mar 19, 202416.3116.5216.3016.4216.426
Mar 18, 202416.6316.6316.2516.3016.3043
Mar 15, 202416.7816.7816.6016.6016.60-
Mar 14, 202416.7516.9016.5816.7716.77-
Mar 13, 202416.6516.8316.6116.6116.61-
Mar 12, 202416.6916.8516.6416.6416.64920
Mar 11, 202416.6816.7816.6716.6916.6944
Mar 08, 202416.4916.8216.4916.7516.75-
Mar 07, 202416.3016.8116.2916.6116.61221
Mar 06, 202416.1716.4216.1716.4216.4262
Mar 05, 202415.8516.3515.8516.3116.3120
Mar 04, 202416.0116.2015.9615.9615.9635
Mar 01, 202416.0016.1516.0016.1516.15-
Feb 29, 202416.3116.5016.0416.0816.082,000
Feb 28, 202416.4916.4916.3416.3416.34-
Feb 27, 202416.2016.7016.2016.5916.591,001
Feb 26, 202417.1717.1716.2416.2416.24689
Feb 23, 202416.6817.1616.6417.1017.107
Feb 23, 20240.28 Dividend
Feb 22, 202416.9317.1816.8917.0616.774
Feb 21, 202416.8817.3016.8817.0516.7747
Feb 20, 202417.4717.4716.9917.0216.75-
Feb 19, 202417.1218.0917.1217.4817.1920
Feb 16, 202417.2017.5317.2017.3517.0762
Feb 15, 202415.0917.3115.0917.2716.99833
Feb 14, 202414.8615.1814.8615.1814.937
Feb 13, 202415.2815.2814.9314.9814.7311
Feb 12, 202414.9915.5614.9915.5515.29-
Feb 09, 202414.9415.1114.9415.1114.86-
Feb 08, 202414.8915.0814.8915.0614.8120
Feb 07, 202415.5615.5614.9814.9914.7492
Feb 06, 202414.7315.7714.7315.7515.496
Feb 05, 202415.4015.4014.9114.9114.67100
Feb 02, 202415.6615.8215.3515.3515.10-
Feb 01, 202415.2415.8315.2415.8315.57-
Jan 31, 202415.3415.5815.3415.4015.141
Jan 30, 202415.6515.6515.3415.4115.1659
Jan 29, 202415.2315.7715.1915.7715.51115
Jan 26, 202415.3015.4115.2815.3715.12110
Jan 25, 202415.1815.4415.1815.4415.19148
Jan 24, 202414.8115.0714.8115.0614.8226
Jan 23, 202414.2014.9614.2014.9614.71-
Jan 22, 202414.0514.4214.0514.3714.1371
Jan 19, 202414.2314.3414.1114.1313.90270
Jan 18, 202414.4014.4314.2314.4014.16-
Jan 17, 202415.0215.0214.5314.5514.31-
Jan 16, 202415.2015.3215.0315.2414.991,612
Jan 15, 202415.1815.2015.1815.2014.96-
Jan 12, 202415.1415.4015.1415.2515.00130
Jan 11, 202415.4915.8115.2115.2114.964
Jan 10, 202414.6315.6214.6315.6215.3694
Jan 09, 202414.6314.9514.6314.8414.60350
Jan 08, 202412.8814.7712.8814.7714.53221
Jan 05, 202412.4913.1512.4713.0612.8440
Jan 04, 202413.2313.3012.5412.5412.33138
Jan 03, 202413.2713.5013.2713.3713.1584
Jan 02, 202413.1013.5713.1013.4013.1872
Dec 29, 202312.9313.0112.9313.0112.793
Dec 28, 202312.7713.0212.7613.0212.81-
Dec 27, 202312.6512.9412.6512.8612.65178
Dec 22, 202312.1512.5712.1512.5712.3650
Dec 21, 202311.9112.5811.9112.3012.1040
Dec 20, 202312.1512.4011.9811.9811.79111
Dec 19, 202311.8612.3111.8512.2812.08244
Dec 18, 202312.0112.0611.9311.9611.761
Dec 15, 202311.5912.1411.5911.9811.79306
Dec 14, 202311.3111.6911.3111.5711.3880
Dec 13, 202310.6511.3610.4911.3611.182
Dec 12, 202310.3010.6510.2710.6210.4515
Dec 11, 202310.1110.3810.1110.3410.1788
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...