Orbia Advance Corp SAB de CV (4FZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:44PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | - |
| 30 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 29 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 28 May 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | - |
| 27 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 24 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 23 May 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | - |
| 22 May 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | - |
| 21 May 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | - |
| 20 May 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | - |
| 17 May 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | - |
| 16 May 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | - |
| 15 May 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | - |
| 14 May 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | - |
| 13 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 10 May 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | - |
| 09 May 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | - |
| 08 May 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | - |
| 07 May 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | - |
| 06 May 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | - |
| 03 May 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | - |
| 02 May 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | - |
| 30 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | - |
| 29 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 26 Apr 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | - |
| 25 Apr 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | - |
| 24 Apr 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | - |
| 23 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 22 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 19 Apr 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | - |
| 19 Apr 2024 | 0.020906 Dividend | |||||
| 18 Apr 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7500 | 1.7291 | - |
| 17 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8081 | - |
| 16 Apr 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8500 | 1.8279 | - |
| 15 Apr 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9366 | - |
| 12 Apr 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9366 | - |
| 11 Apr 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | 1.9563 | - |
| 10 Apr 2024 | 2.2400 | 2.2400 | 2.0000 | 2.0400 | 2.0156 | 10 |
| 09 Apr 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0156 | - |
| 08 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9959 | - |
| 05 Apr 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9800 | 1.9563 | - |
| 04 Apr 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8575 | - |
| 03 Apr 2024 | 1.8500 | 2.0800 | 1.8500 | 2.0800 | 2.0552 | - |
| 02 Apr 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8477 | - |
| 28 Mar 2024 | 1.6700 | 1.8300 | 1.6700 | 1.8300 | 1.8081 | - |
| 27 Mar 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | 1.7093 | - |
| 26 Mar 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8279 | - |
| 25 Mar 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7587 | - |
| 22 Mar 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.7785 | - |
| 21 Mar 2024 | 1.7600 | 1.8100 | 1.7000 | 1.8100 | 1.7884 | - |
| 20 Mar 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | 1.7489 | - |
| 19 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7587 | - |
| 18 Mar 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7785 | - |
| 15 Mar 2024 | 1.7200 | 1.7900 | 1.6500 | 1.7900 | 1.7686 | - |
| 14 Mar 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7400 | 1.7192 | - |
| 13 Mar 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6599 | - |
| 12 Mar 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6698 | - |
| 11 Mar 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6500 | - |
| 08 Mar 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6204 | - |
| 07 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6105 | - |
| 06 Mar 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6600 | 1.6402 | - |
| 05 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5908 | - |
| 04 Mar 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6204 | - |
| 01 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6204 | - |
| 29 Feb 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.6303 | - |
| 28 Feb 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6500 | - |
| 27 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6500 | - |
| 26 Feb 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.6896 | - |
| 23 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7093 | - |
| 22 Feb 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.6995 | - |
| 21 Feb 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6896 | - |
| 20 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6896 | - |
| 19 Feb 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.6896 | - |
| 16 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6896 | - |
| 15 Feb 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.6995 | - |
| 14 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6698 | - |
| 13 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6995 | - |
| 12 Feb 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7093 | - |
| 09 Feb 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6995 | - |
| 08 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7093 | - |
| 07 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7390 | - |
| 06 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7291 | - |
| 05 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7192 | - |
| 02 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7192 | - |
| 01 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7192 | - |
| 31 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6896 | - |
| 30 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6995 | - |
| 29 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6896 | - |
| 26 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6797 | - |
| 25 Jan 2024 | 1.6600 | 1.7100 | 1.6600 | 1.7100 | 1.6896 | - |
| 24 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6797 | - |
| 23 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6797 | - |
| 22 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7587 | - |
| 19 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6995 | - |
| 18 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6896 | - |
| 17 Jan 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7093 | - |
| 16 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8279 | 250 |
| 15 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8279 | - |
| 12 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8279 | - |
| 11 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8279 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.