Canada markets open in 7 hours 5 minutes

Grifols SA (OZTA.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
9.41+0.06 (+0.65%)
As of 08:10AM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20249.419.419.419.419.411,500
Jun 06, 20249.409.589.359.359.35-
Jun 05, 20249.329.539.329.419.41-
Jun 04, 20249.609.609.239.239.23-
Jun 03, 20249.239.599.239.599.59-
May 31, 20249.199.289.089.239.23-
May 30, 20248.969.178.969.179.17-
May 29, 20249.399.398.908.908.90-
May 28, 20249.349.599.349.569.56-
May 27, 20249.189.309.189.309.30-
May 24, 20249.159.159.039.069.06-
May 23, 20249.239.339.139.159.15-
May 22, 20249.929.929.299.299.29-
May 21, 202410.0110.019.809.809.80-
May 20, 202410.0210.029.8610.0010.00-
May 17, 20249.9610.069.9010.0610.06-
May 16, 202410.1510.159.899.899.89-
May 15, 202410.0410.1610.0410.1310.13-
May 14, 20249.689.979.449.979.97-
May 13, 20249.419.629.419.629.62-
May 10, 20249.169.389.169.329.32-
May 09, 20249.219.329.099.099.09-
May 08, 20249.189.639.159.159.15-
May 07, 20249.379.409.229.229.22-
May 06, 20248.779.438.779.439.43-
May 03, 20248.648.918.648.808.80-
May 02, 20248.628.878.628.648.64-
Apr 30, 20248.558.648.388.458.45-
Apr 29, 20248.238.578.238.578.57-
Apr 26, 20247.948.347.948.248.24-
Apr 25, 20248.328.388.098.158.15-
Apr 24, 20248.518.548.268.268.26-
Apr 23, 20248.318.658.258.448.44-
Apr 22, 20248.228.418.188.188.18-
Apr 19, 20248.478.478.238.238.23-
Apr 18, 20248.768.848.478.478.47-
Apr 17, 20248.858.858.558.558.55-
Apr 16, 20248.518.788.378.788.78-
Apr 15, 20248.578.668.548.668.66-
Apr 12, 20248.688.688.438.438.43-
Apr 11, 20249.079.118.678.698.69-
Apr 10, 20249.489.599.059.059.05-
Apr 09, 20249.399.529.399.419.41-
Apr 08, 20249.099.439.049.429.42-
Apr 05, 20248.749.148.749.119.11-
Apr 04, 20248.558.968.558.848.84-
Apr 03, 20248.488.718.478.688.68-
Apr 02, 20248.368.408.368.408.40-
Mar 28, 20248.318.388.318.318.31-
Mar 27, 20248.198.378.198.278.27-
Mar 26, 20248.128.258.068.068.06-
Mar 25, 20247.968.097.798.048.04-
Mar 22, 20248.948.947.767.907.90-
Mar 21, 20248.088.378.088.268.26-
Mar 20, 20247.848.087.558.068.06-
Mar 19, 20247.527.787.527.787.78-
Mar 18, 20247.387.707.387.487.48-
Mar 15, 20247.257.547.117.287.28-
Mar 14, 20247.997.997.247.247.24-
Mar 13, 20247.658.037.657.937.93-
Mar 12, 20248.498.498.048.088.08-
Mar 11, 20248.398.738.198.198.19-
Mar 08, 20246.948.306.948.228.22-
Mar 07, 20246.786.836.706.836.83-
Mar 06, 20247.667.666.686.756.75-
Mar 05, 20248.138.137.787.787.78-
Mar 04, 20249.039.037.997.997.99-
Mar 01, 20248.699.088.658.918.91-
Feb 29, 202411.9411.948.438.438.43-
Feb 28, 202411.8911.9411.5611.7711.77-
Feb 27, 202411.8111.8611.7111.8611.86-
Feb 26, 202411.4111.7911.4111.7611.761,500
Feb 23, 202411.0211.3911.0211.3911.39-
Feb 22, 202410.8811.1910.8811.0411.04-
Feb 21, 202410.8810.8910.7810.8410.84-
Feb 20, 202410.8911.1010.5310.9010.90-
Feb 19, 202410.4710.9310.4710.8910.89-
Feb 16, 202410.4710.6510.4410.4410.44-
Feb 15, 202410.6610.6610.5710.5910.59-
Feb 14, 202410.4010.6110.4010.5410.54-
Feb 13, 202410.6910.7910.3810.3910.39-
Feb 12, 202410.3110.6410.3110.6310.63-
Feb 09, 202410.0910.2610.0910.2310.23-
Feb 08, 202410.4010.409.979.979.97-
Feb 07, 202410.3910.6710.1910.1910.19-
Feb 06, 202410.4110.6010.4110.4710.47-
Feb 05, 202410.3810.4110.2710.3610.36-
Feb 02, 202410.1410.4610.1410.2610.26-
Feb 01, 202410.1010.109.809.989.98-
Jan 31, 202410.4410.4410.0610.0610.06-
Jan 30, 202410.0010.4010.0010.3410.34-
Jan 29, 20249.669.939.569.939.93-
Jan 26, 20249.499.559.339.559.55-
Jan 25, 20249.569.569.309.319.31-
Jan 24, 20249.129.509.129.459.45-
Jan 23, 20248.929.078.788.908.90-
Jan 22, 20248.578.848.578.848.84-
Jan 19, 20248.628.628.268.538.53-
Jan 18, 20248.368.468.278.468.46-
Jan 17, 20249.009.008.598.608.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...