Canada markets close in 22 minutes

Olympus Corp (OLY1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
15.05+0.42 (+2.87%)
As of 07:31PM 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, 202414.8815.0514.8715.0515.05125
Jul 03, 202414.6514.6514.5914.6314.63-
Jul 02, 202414.4214.5014.3814.5014.50-
Jul 01, 202414.5214.5814.5214.5614.56-
Jun 28, 202414.9015.0414.8914.9514.95-
Jun 27, 202414.9515.0214.9514.9714.97-
Jun 26, 202415.0215.0314.8714.8714.87-
Jun 25, 202414.8914.9014.8914.9014.90-
Jun 24, 202414.9114.9314.8814.8914.89-
Jun 21, 202414.3614.5214.3514.5214.52-
Jun 20, 202414.9514.9514.7614.7614.76-
Jun 19, 202414.9514.9514.9514.9514.95-
Jun 18, 202415.3915.3915.2315.2715.27-
Jun 17, 202415.2215.2715.1915.2715.27-
Jun 14, 202415.6815.8015.5615.5615.56125
Jun 13, 202415.6515.7615.6515.7615.76-
Jun 12, 202415.6115.7415.5915.5915.59-
Jun 11, 202415.8015.8015.6615.6615.66125
Jun 10, 202415.5615.5615.5015.5015.50-
Jun 07, 202415.4015.4415.3615.4415.44-
Jun 06, 202415.2415.2415.1915.1915.19-
Jun 05, 202415.0115.1314.9915.1315.13-
Jun 04, 202414.5514.5914.5514.5614.56-
Jun 03, 202414.4414.4414.3514.3514.35-
May 31, 202414.3814.3814.2614.2614.26-
May 30, 202414.2014.2414.1914.2414.24-
May 29, 202414.2414.2414.0214.0214.02-
May 28, 202414.3414.3614.3214.3614.36-
May 27, 202414.6514.6514.6214.6514.65-
May 24, 202414.7714.8414.7714.8414.84-
May 23, 202414.8514.8514.7114.7114.71-
May 22, 202414.7614.7714.7514.7714.77-
May 21, 202414.7914.9814.7514.7514.75-
May 20, 202414.8514.9414.8514.9314.93-
May 17, 202414.8014.8214.7814.7814.78-
May 16, 202414.5514.5514.3314.3314.33-
May 15, 202414.4614.5814.4614.5814.58-
May 14, 202414.6414.6414.5214.5214.52-
May 13, 202414.7114.9514.6914.9514.95-
May 10, 202413.4214.4613.4214.0614.06-
May 09, 202413.4413.4413.2713.3813.38-
May 08, 202413.3513.3513.3413.3513.35-
May 07, 202413.5613.5613.4913.5113.51-
May 06, 202413.2813.2813.1913.2713.27-
May 03, 202413.4013.4013.3613.3613.36-
May 02, 202413.3113.3513.3113.3513.35-
Apr 30, 202412.9312.9512.8212.8212.82-
Apr 29, 202412.8913.0412.7612.9612.96-
Apr 26, 202412.8412.8412.7412.8212.82-
Apr 25, 202412.9112.9312.8312.8812.88-
Apr 24, 202413.2613.2613.1413.1413.14-
Apr 23, 202413.0113.0612.9713.0613.06-
Apr 22, 202413.0113.0512.9813.0513.05-
Apr 19, 202412.5612.5912.5512.5512.55-
Apr 18, 202413.2713.2813.1413.1413.14-
Apr 17, 202413.2113.2713.1213.1213.12-
Apr 16, 202413.4813.5513.4813.5513.55-
Apr 15, 202413.1813.5713.1813.4213.42-
Apr 12, 202412.9713.0812.9512.9512.95-
Apr 11, 202412.9513.0712.9013.0713.07-
Apr 10, 202412.9812.9812.8812.8812.88-
Apr 09, 202412.7012.9812.6912.7812.78-
Apr 08, 202412.9212.9212.7712.7912.79-
Apr 05, 202412.8112.9112.7912.9112.91-
Apr 04, 202412.7712.7812.7712.7712.77-
Apr 03, 202412.8412.9512.8412.9512.95-
Apr 02, 202412.9812.9812.8112.8312.83-
Mar 28, 202413.1113.1913.1113.1813.18-
Mar 28, 202418 Dividend
Mar 27, 202413.0913.1313.0913.10-4.89-
Mar 26, 202412.9413.0112.9413.01-4.86-
Mar 25, 202412.9812.9912.9712.98-4.85-
Mar 22, 202413.3513.3813.3413.34-4.98-
Mar 21, 202413.4513.5713.4513.57-5.07-
Mar 20, 202413.1513.4013.1513.16-4.92150
Mar 19, 202413.1913.1913.1913.19-4.93-
Mar 18, 202413.2313.2313.2313.23-4.94-
Mar 15, 202412.9112.9812.8912.89-4.81-
Mar 14, 202412.8112.8312.7312.73-4.75-
Mar 13, 202412.9812.9812.9112.91-4.82-
Mar 12, 202413.2513.3513.2313.31-4.97-
Mar 11, 202413.4513.4813.4313.46-5.03-
Mar 08, 202413.0413.0812.9112.91-4.82-
Mar 07, 202413.0413.1213.0313.12-4.90-
Mar 06, 202413.0513.2313.0513.09-4.89-
Mar 05, 202412.9812.9912.8612.86-4.81-
Mar 04, 202413.2813.2913.2313.26-4.95-
Mar 01, 202412.9313.3512.9113.35-4.99-
Feb 29, 202413.0113.0112.7912.85-4.80-
Feb 28, 202413.1513.1513.1013.12-4.90-
Feb 27, 202413.1613.2013.1613.19-4.93-
Feb 26, 202413.5713.6013.5713.60-5.08-
Feb 23, 202413.4013.4213.3913.42-5.01-
Feb 22, 202413.2913.3613.2913.36-4.99-
Feb 21, 202413.4013.4413.3913.40-5.00-
Feb 20, 202413.2413.2413.1313.13-4.90-
Feb 19, 202413.4113.4713.4113.44-5.02-
Feb 16, 202413.3113.3113.0813.25-4.95-
Feb 15, 202412.5712.6512.5712.65-4.73-
Feb 14, 202412.8612.8611.9712.26-4.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...