Obayashi Corporation (OBA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 430 |
| Apr 22, 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| Apr 19, 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - |
| Apr 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 16, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 15, 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| Apr 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 11, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 09, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
| Apr 08, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 05, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 04, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 03, 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| Apr 02, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 28, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 28, 2024 | 51 Dividend | |||||
| Mar 27, 2024 | 11.30 | 11.30 | 11.10 | 11.10 | -39.90 | 430 |
| Mar 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -40.62 | - |
| Mar 25, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -40.98 | - |
| Mar 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -41.34 | - |
| Mar 21, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -40.98 | - |
| Mar 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -39.54 | - |
| Mar 19, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -39.90 | - |
| Mar 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -39.90 | - |
| Mar 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -39.54 | - |
| Mar 14, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -38.82 | - |
| Mar 13, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -38.82 | - |
| Mar 12, 2024 | 10.80 | 10.90 | 10.80 | 10.80 | -38.82 | - |
| Mar 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -38.46 | - |
| Mar 08, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | -39.54 | - |
| Mar 07, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -38.10 | - |
| Mar 06, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -38.46 | 4,500 |
| Mar 05, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | -38.82 | 290 |
| Mar 04, 2024 | 9.40 | 10.50 | 9.30 | 10.20 | -36.66 | 3,310 |
| Mar 01, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -32.17 | - |
| Feb 29, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | -31.45 | - |
| Feb 28, 2024 | 8.70 | 9.00 | 8.65 | 9.00 | -32.35 | 556 |
| Feb 27, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.91 | - |
| Feb 26, 2024 | 8.65 | 8.65 | 8.60 | 8.60 | -30.91 | - |
| Feb 23, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.91 | - |
| Feb 22, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.91 | - |
| Feb 21, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -30.73 | - |
| Feb 20, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -30.91 | - |
| Feb 19, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -31.45 | - |
| Feb 16, 2024 | 8.30 | 8.30 | 8.25 | 8.25 | -29.66 | - |
| Feb 15, 2024 | 8.35 | 8.35 | 8.30 | 8.30 | -29.84 | - |
| Feb 14, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | -30.01 | - |
| Feb 13, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | -30.55 | - |
| Feb 12, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | -30.55 | - |
| Feb 09, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -30.37 | - |
| Feb 08, 2024 | 8.70 | 8.70 | 8.65 | 8.65 | -31.09 | 500 |
| Feb 07, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -31.63 | - |
| Feb 06, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | -31.63 | - |
| Feb 05, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -31.45 | - |
| Feb 02, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -30.37 | - |
| Feb 01, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | -30.37 | - |
| Jan 31, 2024 | 8.40 | 8.40 | 8.35 | 8.35 | -30.01 | - |
| Jan 30, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.84 | - |
| Jan 29, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.84 | - |
| Jan 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -29.48 | - |
| Jan 25, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -29.48 | - |
| Jan 24, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | -29.48 | - |
| Jan 23, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.84 | - |
| Jan 22, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | -29.84 | - |
| Jan 19, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | -29.30 | - |
| Jan 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -28.76 | - |
| Jan 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -29.12 | - |
| Jan 16, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | -29.12 | - |
| Jan 15, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -28.94 | - |
| Jan 12, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | -28.94 | - |
| Jan 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | -28.76 | - |
| Jan 10, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -28.40 | - |
| Jan 09, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -28.22 | - |
| Jan 08, 2024 | 8.20 | 8.20 | 7.85 | 7.85 | -28.22 | 2 |
| Jan 05, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | -28.22 | - |
| Jan 04, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | -28.40 | - |
| Jan 03, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | -26.96 | - |
| Jan 02, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | -27.50 | - |
| Dec 29, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -27.50 | - |
| Dec 28, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -27.50 | - |
| Dec 27, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -27.50 | - |
| Dec 22, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | -26.96 | - |
| Dec 21, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | -26.42 | - |
| Dec 20, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | -26.60 | - |
| Dec 19, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | -26.42 | - |
| Dec 18, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | -26.78 | - |
| Dec 15, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | -27.32 | - |
| Dec 14, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | -27.32 | - |
| Dec 13, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | -27.32 | - |
| Dec 12, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | -27.86 | - |
| Dec 11, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | -27.86 | - |
| Dec 08, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | -27.68 | - |
| Dec 07, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | -27.86 | - |
| Dec 06, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | -28.04 | - |
| Dec 05, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | -27.14 | - |
| Dec 04, 2023 | 7.55 | 7.90 | 7.55 | 7.90 | -28.40 | 1 |
| Dec 01, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | -27.50 | - |
| Nov 30, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | -27.32 | - |
| *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.