Onex Corporation (ONE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 06:04PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
| May 15, 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - |
| May 14, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
| May 13, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | - |
| May 10, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| May 09, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - |
| May 08, 2024 | 67.50 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| May 07, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| May 06, 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 68.00 | 10 |
| May 03, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - |
| May 02, 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - |
| Apr 30, 2024 | 67.00 | 67.00 | 66.00 | 66.50 | 66.50 | - |
| Apr 29, 2024 | 67.00 | 67.00 | 66.00 | 66.50 | 66.50 | - |
| Apr 26, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - |
| Apr 25, 2024 | 67.50 | 68.00 | 67.00 | 68.00 | 68.00 | - |
| Apr 24, 2024 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | - |
| Apr 23, 2024 | 67.00 | 68.50 | 66.50 | 68.50 | 68.50 | - |
| Apr 22, 2024 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | - |
| Apr 19, 2024 | 67.00 | 67.00 | 65.50 | 66.00 | 66.00 | - |
| Apr 18, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
| Apr 17, 2024 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 16, 2024 | 66.00 | 66.50 | 65.00 | 66.50 | 66.50 | - |
| Apr 15, 2024 | 65.50 | 67.00 | 65.50 | 66.00 | 66.00 | - |
| Apr 12, 2024 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 11, 2024 | 67.00 | 67.00 | 66.00 | 66.50 | 66.50 | - |
| Apr 10, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
| Apr 09, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
| Apr 09, 2024 | 0.1 Dividend | |||||
| Apr 08, 2024 | 66.50 | 67.00 | 66.00 | 67.00 | 66.90 | - |
| Apr 05, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.40 | - |
| Apr 04, 2024 | 67.00 | 67.00 | 66.50 | 67.00 | 66.90 | - |
| Apr 03, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.40 | - |
| Apr 02, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.90 | - |
| Mar 28, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.90 | - |
| Mar 27, 2024 | 68.50 | 68.50 | 67.50 | 68.00 | 67.90 | - |
| Mar 26, 2024 | 67.00 | 68.50 | 67.00 | 68.50 | 68.40 | - |
| Mar 25, 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.90 | - |
| Mar 22, 2024 | 68.50 | 69.00 | 68.00 | 68.00 | 67.90 | - |
| Mar 21, 2024 | 68.00 | 69.50 | 68.00 | 69.00 | 68.90 | - |
| Mar 20, 2024 | 67.50 | 68.00 | 67.00 | 67.50 | 67.40 | - |
| Mar 19, 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.40 | - |
| Mar 18, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 67.90 | - |
| Mar 15, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.90 | - |
| Mar 14, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.40 | - |
| Mar 13, 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 68.90 | - |
| Mar 12, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 68.90 | - |
| Mar 11, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 67.90 | - |
| Mar 08, 2024 | 68.00 | 68.00 | 67.00 | 67.50 | 67.40 | - |
| Mar 07, 2024 | 68.50 | 68.50 | 67.50 | 68.00 | 67.90 | - |
| Mar 06, 2024 | 68.50 | 69.00 | 68.50 | 68.50 | 68.40 | - |
| Mar 05, 2024 | 67.50 | 69.00 | 67.50 | 69.00 | 68.90 | - |
| Mar 04, 2024 | 69.00 | 69.00 | 67.50 | 67.50 | 67.40 | 60 |
| Mar 01, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.90 | - |
| Feb 29, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.40 | - |
| Feb 28, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.90 | - |
| Feb 27, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 67.90 | - |
| Feb 26, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.90 | - |
| Feb 23, 2024 | 70.50 | 70.50 | 67.00 | 67.00 | 66.90 | - |
| Feb 22, 2024 | 70.50 | 71.00 | 70.50 | 70.50 | 70.39 | - |
| Feb 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.90 | - |
| Feb 20, 2024 | 70.50 | 70.50 | 69.00 | 69.50 | 69.40 | - |
| Feb 19, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.39 | - |
| Feb 16, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.39 | - |
| Feb 15, 2024 | 70.50 | 70.50 | 70.00 | 70.50 | 70.39 | - |
| Feb 14, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.90 | - |
| Feb 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.90 | - |
| Feb 12, 2024 | 70.00 | 70.50 | 69.00 | 70.00 | 69.90 | - |
| Feb 09, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.90 | - |
| Feb 08, 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.89 | - |
| Feb 07, 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.89 | - |
| Feb 06, 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.39 | - |
| Feb 05, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.90 | - |
| Feb 02, 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 68.90 | - |
| Feb 01, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.90 | - |
| Jan 31, 2024 | 68.50 | 68.50 | 67.00 | 67.00 | 66.90 | - |
| Jan 30, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.90 | - |
| Jan 29, 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 73.39 | - |
| Jan 26, 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.39 | - |
| Jan 25, 2024 | 70.00 | 71.00 | 69.50 | 71.00 | 70.89 | - |
| Jan 24, 2024 | 70.50 | 71.00 | 69.50 | 69.50 | 69.40 | - |
| Jan 23, 2024 | 70.00 | 71.50 | 70.00 | 71.00 | 70.89 | - |
| Jan 22, 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 69.40 | - |
| Jan 19, 2024 | 68.00 | 70.00 | 67.50 | 70.00 | 69.90 | 15 |
| Jan 18, 2024 | 65.00 | 67.50 | 65.00 | 67.50 | 67.40 | 15 |
| Jan 17, 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 64.40 | - |
| Jan 16, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 63.41 | - |
| Jan 15, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 61.91 | - |
| Jan 12, 2024 | 63.50 | 63.50 | 63.00 | 63.00 | 62.91 | - |
| Jan 11, 2024 | 62.50 | 63.00 | 62.00 | 62.00 | 61.91 | - |
| Jan 10, 2024 | 60.50 | 62.50 | 60.50 | 62.50 | 62.41 | - |
| Jan 09, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.91 | - |
| Jan 09, 2024 | 0.1 Dividend | |||||
| Jan 08, 2024 | 60.50 | 60.50 | 59.00 | 59.50 | 59.31 | - |
| Jan 05, 2024 | 62.00 | 62.00 | 59.50 | 59.50 | 59.31 | - |
| Jan 04, 2024 | 61.00 | 62.00 | 60.50 | 62.00 | 61.80 | - |
| Jan 03, 2024 | 62.00 | 62.50 | 61.00 | 61.00 | 60.81 | - |
| Jan 02, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 61.80 | - |
| Dec 29, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.80 | - |
| Dec 28, 2023 | 63.50 | 63.50 | 63.00 | 63.00 | 62.80 | - |
| Dec 27, 2023 | 64.00 | 64.00 | 63.00 | 63.50 | 63.30 | - |
| *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.