Canada markets close in 3 hours 31 minutes

Olympus Corp (OLY1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
14.94+0.26 (+1.74%)
As of 08:26AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202414.6914.6914.6914.9414.94300
Jul 03, 202414.6914.6914.6914.6914.69-
Jul 02, 202414.4414.4414.4414.4414.44-
Jul 01, 202414.5514.5514.5514.5514.55-
Jun 28, 202414.9414.9414.9414.9414.94-
Jun 27, 202414.9914.9914.9914.9914.99-
Jun 26, 202415.0915.0915.0915.0915.09-
Jun 25, 202414.9414.9414.9414.9414.94-
Jun 24, 202414.9814.9814.9814.9814.98-
Jun 21, 202414.6114.6114.6114.6114.61-
Jun 20, 202414.9214.9214.9214.9214.92-
Jun 19, 202414.9914.9914.9914.9914.99-
Jun 18, 202415.4815.4815.4815.4815.48-
Jun 17, 202415.3415.3415.3415.3415.34-
Jun 14, 202415.7815.7815.7815.7815.78-
Jun 13, 202415.6615.6615.6615.6615.66-
Jun 12, 202415.7015.7015.7015.7015.70-
Jun 11, 202415.7915.7915.7915.7915.79-
Jun 10, 202415.5315.5315.5315.5315.53-
Jun 07, 202415.4915.4915.4915.4915.49-
Jun 06, 202415.3415.3415.3415.3415.34-
Jun 05, 202415.1115.1115.1115.1115.11-
Jun 04, 202414.6514.6514.6514.6514.65-
Jun 03, 202414.5214.5214.5214.5214.52-
May 31, 202414.4514.4514.4514.4514.45-
May 30, 202414.3114.3114.3114.3114.31-
May 29, 202414.3414.3414.3414.3414.34-
May 28, 202414.4414.4414.4414.4414.44-
May 27, 202414.7414.7414.7414.7414.74-
May 24, 202414.8814.8814.8814.8814.88-
May 23, 202414.9514.9514.9514.9514.95-
May 22, 202414.8414.8414.8414.8414.84-
May 21, 202414.8814.8814.8814.8814.88-
May 20, 202414.9514.9514.9514.9514.95-
May 17, 202414.9014.9014.9014.9014.90-
May 16, 202414.6314.6314.6314.6314.63-
May 15, 202414.5314.5914.5314.5914.59300
May 14, 202414.7314.7814.7314.7814.78300
May 13, 202414.8115.0314.8115.0315.03300
May 10, 202413.5013.7313.5013.7313.73300
May 09, 202413.5213.5213.5213.5213.52-
May 08, 202413.4113.4113.4113.4113.41-
May 07, 202413.6113.6113.6113.6113.61-
May 06, 202413.4313.4313.4313.4313.43-
May 03, 202413.6013.6013.6013.6013.60-
May 02, 202413.3813.3813.3813.3813.38-
Apr 30, 202412.9912.9912.9912.9912.99-
Apr 29, 202412.8212.8212.8212.8212.82-
Apr 26, 202412.8812.8812.8812.8812.88-
Apr 25, 202412.9912.9912.9912.9912.99-
Apr 24, 202413.3213.3213.3213.3213.32-
Apr 23, 202413.0913.0913.0913.0913.09-
Apr 22, 202413.0913.0913.0913.0913.09-
Apr 19, 202412.6212.6212.6212.6212.62-
Apr 18, 202413.3113.3113.3113.3113.31-
Apr 17, 202413.3213.3213.3213.3213.32-
Apr 16, 202413.5613.6913.5613.6913.69300
Apr 15, 202413.2513.6813.2513.6813.68600
Apr 12, 202413.0313.1713.0313.1713.17300
Apr 11, 202413.0313.0313.0313.0313.03-
Apr 10, 202413.0513.0513.0513.0513.05-
Apr 09, 202412.9012.9012.9012.9012.90-
Apr 08, 202412.9612.9612.9612.9612.96-
Apr 05, 202412.9012.9012.9012.9012.90-
Apr 04, 202412.9012.9012.9012.9012.90-
Apr 03, 202412.9112.9112.9112.9112.91-
Apr 02, 202413.0413.0413.0413.0413.04-
Mar 28, 202413.1613.1613.1613.1613.16-
Mar 28, 202418 Dividend
Mar 27, 202413.2013.2013.2013.20-4.80-
Mar 26, 202413.0013.0013.0013.00-4.73-
Mar 25, 202413.0913.0913.0913.09-4.76-
Mar 22, 202413.4513.4513.4513.45-4.89-
Mar 21, 202413.5213.5213.5213.52-4.91-
Mar 20, 202413.1913.1913.1913.19-4.79-
Mar 19, 202413.2913.2913.2913.29-4.83-
Mar 18, 202413.2713.2713.2713.27-4.83-
Mar 15, 202413.0213.0213.0213.02-4.73-
Mar 14, 202412.8812.8812.8812.88-4.68-
Mar 13, 202413.0613.0613.0613.06-4.75-
Mar 12, 202413.3513.3513.3513.35-4.85-
Mar 11, 202413.5613.5813.5613.58-4.94300
Mar 08, 202413.1113.1113.1113.11-4.77-
Mar 07, 202413.1613.1613.1613.16-4.79-
Mar 06, 202413.1313.1313.1313.13-4.77-
Mar 05, 202413.0613.0613.0613.06-4.75-
Mar 04, 202413.3413.3413.3413.34-4.85-
Mar 01, 202412.9913.1812.9913.18-4.79300
Feb 29, 202413.0513.0513.0513.05-4.75-
Feb 28, 202413.2313.2313.2313.23-4.81-
Feb 27, 202413.2313.2313.2313.23-4.81-
Feb 26, 202413.6513.6513.6513.65-4.96-
Feb 23, 202413.3513.3513.3513.35-4.85-
Feb 22, 202413.3613.3613.3613.36-4.86-
Feb 21, 202413.4613.4613.4613.46-4.89-
Feb 20, 202413.2913.2913.2913.29-4.83-
Feb 19, 202413.4813.4813.4813.48-4.90-
Feb 16, 202413.3413.3413.3413.34-4.85-
Feb 15, 202412.6412.6412.6412.64-4.60-
Feb 14, 202412.8412.8412.8412.84-4.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...