OMRON Corporation (OMR1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 40 |
| May 02, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 30, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Apr 29, 2024 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | - |
| Apr 26, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Apr 25, 2024 | 30.60 | 32.40 | 30.60 | 32.40 | 32.40 | 40 |
| Apr 24, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Apr 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Apr 19, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Apr 18, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 16, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Apr 15, 2024 | 32.80 | 32.80 | 30.80 | 30.80 | 30.80 | 50 |
| Apr 12, 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | - |
| Apr 11, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Apr 10, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Apr 09, 2024 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | - |
| Apr 08, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Apr 05, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Apr 04, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 03, 2024 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - |
| Apr 02, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Mar 28, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Mar 28, 2024 | 52 Dividend | |||||
| Mar 27, 2024 | 32.40 | 32.60 | 32.40 | 32.60 | -19.40 | - |
| Mar 26, 2024 | 32.60 | 34.40 | 32.60 | 34.40 | -20.47 | 20 |
| Mar 25, 2024 | 33.00 | 34.60 | 32.80 | 32.80 | -19.52 | 100 |
| Mar 22, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.88 | - |
| Mar 21, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.88 | - |
| Mar 20, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.88 | - |
| Mar 19, 2024 | 33.60 | 33.60 | 33.40 | 33.40 | -19.88 | - |
| Mar 18, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.88 | - |
| Mar 15, 2024 | 33.00 | 34.40 | 32.80 | 34.40 | -20.47 | 15 |
| Mar 14, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -19.76 | - |
| Mar 13, 2024 | 33.20 | 33.20 | 33.00 | 33.00 | -19.64 | - |
| Mar 12, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.88 | - |
| Mar 11, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -20.11 | - |
| Mar 08, 2024 | 34.60 | 34.60 | 34.40 | 34.60 | -20.59 | - |
| Mar 07, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -20.11 | - |
| Mar 06, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -20.11 | - |
| Mar 05, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.88 | - |
| Mar 04, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -20.11 | - |
| Mar 01, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -20.11 | - |
| Feb 29, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.88 | - |
| Feb 28, 2024 | 33.60 | 33.80 | 33.60 | 33.60 | -20.00 | - |
| Feb 27, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | -21.07 | - |
| Feb 26, 2024 | 34.60 | 34.80 | 34.60 | 34.60 | -20.59 | - |
| Feb 23, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -20.59 | - |
| Feb 22, 2024 | 34.60 | 36.40 | 34.60 | 36.40 | -21.66 | 110 |
| Feb 21, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -20.47 | - |
| Feb 20, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -19.40 | - |
| Feb 19, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -19.40 | - |
| Feb 16, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -19.40 | - |
| Feb 15, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -19.28 | - |
| Feb 14, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -19.52 | - |
| Feb 13, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -19.88 | 50 |
| Feb 12, 2024 | 32.60 | 34.00 | 32.60 | 32.60 | -19.40 | 50 |
| Feb 09, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -19.40 | 30 |
| Feb 08, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -23.21 | - |
| Feb 07, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -23.21 | - |
| Feb 06, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -23.21 | - |
| Feb 05, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | -23.21 | 100 |
| Feb 02, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | -24.16 | - |
| Feb 01, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | -24.16 | - |
| Jan 31, 2024 | 41.00 | 41.00 | 40.80 | 40.80 | -24.28 | - |
| Jan 30, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | -24.87 | - |
| Jan 29, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -24.64 | - |
| Jan 26, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -24.52 | - |
| Jan 25, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -24.52 | - |
| Jan 24, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | -24.76 | - |
| Jan 23, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -25.11 | - |
| Jan 22, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -24.64 | - |
| Jan 19, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -24.40 | - |
| Jan 18, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -23.92 | - |
| Jan 17, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -24.64 | - |
| Jan 16, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | -24.87 | - |
| Jan 15, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.99 | - |
| Jan 12, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.99 | - |
| Jan 11, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -24.99 | - |
| Jan 10, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -24.52 | - |
| Jan 09, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -24.52 | - |
| Jan 08, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | -23.09 | - |
| Jan 05, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | -22.97 | - |
| Jan 04, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | -23.57 | - |
| Jan 03, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -24.40 | - |
| Jan 02, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | -24.76 | - |
| Dec 29, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 28, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 27, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 22, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 21, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 20, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 19, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 18, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 15, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 14, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 13, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 12, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| Dec 11, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | -18.45 | - |
| *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.