Canada markets closed

OPEN ORPHAN PLC LS-,001 (CRO.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.1240-0.0020 (-1.59%)
At close: 08:56PM CEST
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.12600.12700.12300.12400.1240-
Aug 04, 20220.12500.13000.12500.12600.1260-
Aug 03, 20220.12500.12800.12400.12400.1240-
Aug 02, 20220.12600.12800.12500.12500.1250-
Aug 01, 20220.12700.13000.12600.12700.1270-
Jul 29, 20220.13100.13100.12800.12800.1280-
Jul 28, 20220.12700.13300.12700.13100.1310-
Jul 27, 20220.12600.12600.12500.12600.1260-
Jul 26, 20220.12500.12600.12500.12500.1250-
Jul 25, 20220.12100.12500.12100.12500.1250-
Jul 22, 20220.12700.12700.12000.12000.1200-
Jul 21, 20220.12800.12800.12700.12800.1280-
Jul 20, 20220.12500.13100.12500.12700.1270-
Jul 19, 20220.12100.12500.12100.12400.1240-
Jul 18, 20220.12200.12300.12000.12100.1210-
Jul 15, 20220.13000.13000.12000.12100.1210-
Jul 14, 20220.12800.13200.12800.12900.1290-
Jul 13, 20220.13200.13500.12900.12900.1290-
Jul 12, 20220.12700.13400.12700.13200.1320-
Jul 11, 20220.15700.15700.12800.12900.1290-
Jul 08, 20220.16200.16600.15500.15600.1560-
Jul 07, 20220.14500.15800.14500.15300.1530-
Jul 06, 20220.14500.14500.13900.14400.1440-
Jul 05, 20220.14200.14300.13800.14300.1430-
Jul 04, 20220.14500.14500.14000.14000.1400-
Jul 01, 20220.13600.14500.13600.14500.1450-
Jun 30, 20220.13000.13900.13000.13900.1390-
Jun 29, 20220.12600.13200.12600.13200.1320-
Jun 28, 20220.13200.13200.12500.12500.1250-
Jun 27, 20220.13400.13400.13100.13100.1310-
Jun 24, 20220.13700.13700.13300.13300.1330-
Jun 23, 20220.12900.13600.12900.13500.1350-
Jun 22, 20220.13500.13800.13000.13000.1300-
Jun 21, 20220.13400.13800.13300.13800.1380-
Jun 20, 20220.13300.13300.12700.13300.1330-
Jun 17, 20220.14300.14300.13200.13300.1330-
Jun 16, 20220.14900.14900.13900.14200.1420-
Jun 15, 20220.14900.14900.14300.14900.1490-
Jun 14, 20220.14700.15300.14700.14700.1470-
Jun 13, 20220.14600.14600.13900.14500.1450-
Jun 10, 20220.15800.15800.15000.15000.1500-
Jun 09, 20220.16400.16600.15800.15900.1590-
Jun 08, 20220.17800.17800.15800.16500.1650-
Jun 07, 20220.18300.18300.17300.17900.1790-
Jun 06, 20220.19000.19000.18200.18600.1860-
Jun 03, 20220.19000.19000.18600.18800.1880-
Jun 02, 20220.19000.19200.19000.19000.1900-
Jun 01, 20220.17700.19600.17700.19100.1910-
May 31, 20220.18200.18400.17500.17600.1760-
May 30, 20220.17700.18400.17500.18300.1830-
May 27, 20220.16000.17600.16000.17600.1760-
May 26, 20220.15700.16300.15700.16100.1610-
May 25, 20220.16500.16500.15600.15800.1580-
May 24, 20220.16900.16900.16100.16200.1620-
May 23, 20220.17600.17600.16900.17000.1700-
May 20, 20220.17300.17800.16900.17100.1710-
May 19, 20220.16100.17200.16000.17200.1720-
May 18, 20220.17100.17800.16200.16200.1620-
May 17, 20220.17300.17300.16800.17200.1720-
May 16, 20220.16900.17200.16900.17200.1720-
May 13, 20220.17100.17800.16900.17000.1700-
May 12, 20220.15000.17000.15000.16600.1660-
May 11, 20220.15900.15900.15300.15300.1530-
May 10, 20220.16200.16200.15500.15800.1580-
May 09, 20220.15900.16100.15900.16100.1610-
May 06, 20220.16600.16600.15800.16100.1610-
May 05, 20220.16300.16900.16200.16500.1650-
May 04, 20220.15900.17400.15800.16200.1620-
May 03, 20220.17800.17800.15800.16000.1600-
May 02, 20220.17200.17400.17000.17400.1740-
Apr 29, 20220.17800.17800.17100.17300.1730-
Apr 28, 20220.17900.17900.17100.17700.1770-
Apr 27, 20220.18700.18700.17700.17800.1780-
Apr 26, 20220.19600.19600.18600.18800.1880-
Apr 25, 20220.18700.19500.18700.19500.1950-
Apr 22, 20220.19500.19900.18900.19000.1900-
Apr 21, 20220.20200.20200.19600.19600.1960-
Apr 20, 20220.20200.20200.19700.19900.1990-
Apr 19, 20220.20600.20600.20000.20200.2020-
Apr 14, 20220.21400.21400.20000.20600.2060-
Apr 13, 20220.21000.21400.21000.21400.2140-
Apr 12, 20220.20200.21200.20200.20600.2060-
Apr 11, 20220.22000.22000.20400.20600.2060-
Apr 08, 20220.21400.23000.21000.22000.2200-
Apr 07, 20220.18900.21200.18900.21200.2120-
Apr 06, 20220.18100.19000.18100.19000.1900-
Apr 05, 20220.18100.18200.17900.18200.1820-
Apr 04, 20220.17300.18300.17300.18100.1810-
Apr 01, 20220.17400.17400.17000.17200.1720-
Mar 31, 20220.16000.17400.15800.17300.1730-
Mar 30, 20220.16300.16300.15700.15900.1590-
Mar 29, 20220.17300.17300.16200.16400.1640-
Mar 28, 20220.17300.17300.17000.17200.1720-
Mar 25, 20220.16400.18000.16400.17400.1740-
Mar 24, 20220.17000.17000.16300.16500.1650-
Mar 23, 20220.16600.17000.16400.16900.1690-
Mar 22, 20220.16800.17000.16400.16500.1650-
Mar 21, 20220.15500.16900.15100.16900.1690-
Mar 18, 20220.16400.17400.15600.17400.1740-
Mar 17, 20220.17700.17900.16400.17900.1790-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...