Canada markets close in 4 hours 21 minutes

Oji Holdings Corporation (OJI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.6200-0.0800 (-2.16%)
As of 08:06AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20243.62003.62003.62003.62003.6200500
May 21, 20243.70003.70003.70003.70003.7000-
May 20, 20243.68003.68003.68003.68003.6800-
May 17, 20243.66003.66003.66003.66003.6600-
May 16, 20243.68003.68003.68003.68003.6800-
May 15, 20243.74003.74003.74003.74003.7400-
May 14, 20243.70003.78003.70003.78003.7800500
May 13, 20243.62003.62003.62003.62003.6200-
May 10, 20243.62003.62003.62003.62003.6200-
May 09, 20243.66003.66003.66003.66003.6600-
May 08, 20243.66003.66003.66003.66003.6600-
May 07, 20243.70003.70003.70003.70003.7000-
May 06, 20243.66003.66003.66003.66003.6600-
May 03, 20243.72003.72003.72003.72003.7200-
May 02, 20243.68003.68003.68003.68003.6800-
Apr 30, 20243.66003.66003.66003.66003.6600-
Apr 29, 20243.76003.76003.76003.76003.7600-
Apr 26, 20243.76003.76003.76003.76003.7600-
Apr 25, 20243.76003.76003.76003.76003.7600-
Apr 24, 20243.82003.82003.82003.82003.8200-
Apr 23, 20243.84003.84003.84003.84003.8400-
Apr 22, 20243.84003.84003.84003.84003.8400-
Apr 19, 20243.82003.82003.82003.82003.8200-
Apr 18, 20243.86003.86003.86003.86003.8600-
Apr 17, 20243.84003.84003.84003.84003.8400-
Apr 16, 20243.96003.96003.96003.96003.9600-
Apr 15, 20244.06004.06004.06004.06004.0600-
Apr 12, 20244.04004.04004.04004.04004.0400-
Apr 11, 20243.92003.92003.92003.92003.9200-
Apr 10, 20243.90003.90003.90003.90003.9000-
Apr 09, 20243.90003.90003.90003.90003.9000-
Apr 08, 20243.90003.90003.90003.90003.9000-
Apr 05, 20243.88003.88003.88003.88003.8800-
Apr 04, 20243.90003.90003.90003.90003.9000-
Apr 03, 20243.88003.96003.88003.92003.92001,510
Apr 02, 20243.88003.88003.88003.88003.8800-
Mar 28, 20243.80003.80003.80003.80003.8000-
Mar 28, 20248 Dividend
Mar 27, 20243.88003.88003.88003.8800-4.1200-
Mar 26, 20243.82003.82003.82003.8200-4.0563-
Mar 25, 20243.82003.82003.82003.8200-4.0563-
Mar 22, 20243.84003.84003.84003.8400-4.0775300
Mar 21, 20243.76003.76003.76003.7600-3.9926-
Mar 20, 20243.68003.68003.68003.6800-3.9076-
Mar 19, 20243.72003.72003.72003.7200-3.9501-
Mar 18, 20243.74003.74003.74003.7400-3.9713-
Mar 15, 20243.72003.72003.72003.7200-3.9501-
Mar 14, 20243.70003.70003.70003.7000-3.9289-
Mar 13, 20243.70003.70003.70003.7000-3.9289-
Mar 12, 20243.80003.80003.80003.8000-4.0351-
Mar 11, 20243.76003.76003.76003.7600-3.9926-
Mar 08, 20243.66003.66003.66003.6600-3.8864-
Mar 07, 20243.66003.66003.66003.6600-3.8864-
Mar 06, 20243.66003.66003.66003.6600-3.8864-
Mar 05, 20243.60003.60003.60003.6000-3.8227-
Mar 04, 20243.62003.62003.62003.6200-3.8439-
Mar 01, 20243.52003.52003.52003.5200-3.7377-
Feb 29, 20243.50003.50003.50003.5000-3.7165-
Feb 28, 20243.52003.52003.52003.5200-3.7377-
Feb 27, 20243.40003.40003.40003.4000-3.6103-
Feb 26, 20243.40003.40003.40003.4000-3.6103300
Feb 23, 20243.44003.44003.44003.4400-3.6528-
Feb 22, 20243.44003.44003.44003.4400-3.6528-
Feb 21, 20243.42003.42003.42003.4200-3.6315-
Feb 20, 20243.40003.40003.40003.4000-3.6103-
Feb 19, 20243.50003.50003.50003.5000-3.7165-
Feb 16, 20243.44003.44003.44003.4400-3.6528-
Feb 15, 20243.40003.42003.40003.4200-3.6315265
Feb 14, 20243.46003.46003.46003.4600-3.6740300
Feb 13, 20243.54003.54003.54003.5400-3.7590-
Feb 12, 20243.58003.58003.58003.5800-3.8014-
Feb 09, 20243.58003.58003.58003.5800-3.8014-
Feb 08, 20243.60003.60003.60003.6000-3.8227-
Feb 07, 20243.60003.60003.60003.6000-3.8227-
Feb 06, 20243.56003.56003.56003.5600-3.7802-
Feb 05, 20243.60003.60003.60003.6000-3.8227-
Feb 02, 20243.56003.58003.56003.5800-3.80141,500
Feb 01, 20243.60003.62003.60003.6200-3.84391,500
Jan 31, 20243.60003.60003.60003.6000-3.82271,500
Jan 30, 20243.56003.56003.56003.5600-3.7802-
Jan 29, 20243.54003.54003.54003.5400-3.7590-
Jan 26, 20243.56003.56003.56003.5600-3.7802-
Jan 25, 20243.56003.56003.56003.5600-3.7802-
Jan 24, 20243.52003.52003.52003.5200-3.7377-
Jan 23, 20243.50003.50003.50003.5000-3.7165-
Jan 22, 20243.54003.54003.54003.5400-3.7590-
Jan 19, 20243.56003.56003.56003.5600-3.7802-
Jan 18, 20243.60003.60003.60003.6000-3.8227-
Jan 17, 20243.62003.62003.62003.6200-3.8439-
Jan 16, 20243.62003.62003.62003.6200-3.8439-
Jan 15, 20243.56003.56003.56003.5600-3.7802-
Jan 12, 20243.56003.56003.56003.5600-3.7802-
Jan 11, 20243.56003.56003.56003.5600-3.7802-
Jan 10, 20243.54003.54003.54003.5400-3.7590-
Jan 09, 20243.54003.54003.54003.5400-3.7590-
Jan 08, 20243.54003.54003.54003.5400-3.7590-
Jan 05, 20243.52003.52003.52003.5200-3.7377-
Jan 04, 20243.50003.50003.50003.5000-3.7165-
Jan 03, 20243.44003.44003.44003.4400-3.6528-
Jan 02, 20243.42003.42003.42003.4200-3.6315-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...