UK markets closed

Obayashi Corporation (OBA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.60+0.10 (+0.95%)
As of 03:29PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202410.6010.6010.6010.6010.60450
31 May 202410.6010.6010.5010.5010.50-
30 May 202410.6010.6010.6010.6010.60-
29 May 202410.6010.6010.6010.6010.60-
28 May 202410.7010.8010.7010.8010.80-
27 May 202410.6010.6010.6010.6010.60-
24 May 202410.4010.4010.4010.4010.40-
23 May 202410.4010.4010.4010.4010.40-
22 May 202410.4010.4010.4010.4010.40-
21 May 202410.5010.5010.5010.5010.50-
20 May 202410.7010.7010.7010.7010.70-
17 May 202410.5010.5010.4010.5010.50-
16 May 202410.5010.5010.5010.5010.50-
15 May 202410.7010.7010.7010.7010.70-
14 May 202411.1011.1011.0011.0011.00-
13 May 20249.8510.209.8510.2010.20450
10 May 202410.3010.3010.3010.3010.30-
09 May 202410.2010.2010.2010.2010.20-
08 May 202410.1010.1010.1010.1010.10-
07 May 202410.3010.4010.3010.3010.30-
06 May 202410.3010.3010.2010.2010.20300
03 May 202410.3010.3010.3010.3010.30-
02 May 202410.2010.3010.2010.3010.30-
30 Apr 202410.3010.3010.2010.2010.20-
29 Apr 202410.0010.1010.0010.1010.10-
26 Apr 202410.0010.0010.0010.0010.00-
25 Apr 202410.0010.0010.0010.0010.00-
24 Apr 202410.3010.3010.3010.3010.30-
23 Apr 202410.3010.3010.2010.2010.20-
22 Apr 202410.2010.3010.2010.3010.30-
19 Apr 202410.1010.1010.0010.0010.00-
18 Apr 202410.1010.1010.1010.1010.10-
17 Apr 202410.0010.0010.0010.0010.00-
16 Apr 202410.2010.2010.2010.2010.20-
15 Apr 202410.4010.4010.3010.3010.30-
12 Apr 202410.5010.5010.5010.5010.50-
11 Apr 202410.4010.4010.4010.4010.40-
10 Apr 202410.5010.5010.5010.5010.50-
09 Apr 202410.6010.6010.5010.5010.50-
08 Apr 202410.7010.7010.7010.7010.70-
05 Apr 202410.6010.6010.6010.6010.60-
04 Apr 202410.7010.7010.7010.7010.70-
03 Apr 202410.7010.7010.6010.6010.60-
02 Apr 202410.7010.7010.7010.7010.70-
28 Mar 202410.8010.8010.8010.8010.80-
28 Mar 202451 Dividend
27 Mar 202411.3011.3011.1011.10-39.90430
26 Mar 202411.3011.3011.3011.30-40.62-
25 Mar 202411.4011.4011.4011.40-40.98-
22 Mar 202411.5011.5011.5011.50-41.34-
21 Mar 202411.4011.4011.4011.40-40.98-
20 Mar 202411.0011.0011.0011.00-39.54-
19 Mar 202411.1011.1011.1011.10-39.90-
18 Mar 202411.1011.1011.1011.10-39.90-
15 Mar 202411.0011.0011.0011.00-39.54-
14 Mar 202410.8010.8010.8010.80-38.82-
13 Mar 202410.8010.8010.8010.80-38.82-
12 Mar 202410.8010.9010.8010.80-38.82-
11 Mar 202410.7010.7010.7010.70-38.46-
08 Mar 202410.9011.0010.9011.00-39.54-
07 Mar 202410.6010.6010.6010.60-38.10-
06 Mar 202410.7010.7010.7010.70-38.464,500
05 Mar 202411.0011.0010.8010.80-38.82290
04 Mar 20249.4010.509.3010.20-36.663,310
01 Mar 20248.958.958.958.95-32.17-
29 Feb 20248.808.808.758.75-31.45-
28 Feb 20248.709.008.659.00-32.35556
27 Feb 20248.608.608.608.60-30.91-
26 Feb 20248.658.658.608.60-30.91-
23 Feb 20248.608.608.608.60-30.91-
22 Feb 20248.608.608.608.60-30.91-
21 Feb 20248.558.558.558.55-30.73-
20 Feb 20248.608.608.608.60-30.91-
19 Feb 20248.758.758.758.75-31.45-
16 Feb 20248.308.308.258.25-29.66-
15 Feb 20248.358.358.308.30-29.84-
14 Feb 20248.358.358.358.35-30.01-
13 Feb 20248.508.508.508.50-30.55-
12 Feb 20248.458.508.458.50-30.55-
09 Feb 20248.458.458.458.45-30.37-
08 Feb 20248.708.708.658.65-31.09500
07 Feb 20248.808.808.808.80-31.63-
06 Feb 20248.808.808.808.80-31.63-
05 Feb 20248.758.758.758.75-31.45-
02 Feb 20248.458.458.458.45-30.37-
01 Feb 20248.458.458.458.45-30.37-
31 Jan 20248.408.408.358.35-30.01-
30 Jan 20248.308.308.308.30-29.84-
29 Jan 20248.308.308.308.30-29.84-
26 Jan 20248.208.208.208.20-29.48-
25 Jan 20248.208.208.208.20-29.48-
24 Jan 20248.208.208.208.20-29.48-
23 Jan 20248.308.308.308.30-29.84-
22 Jan 20248.308.308.308.30-29.84-
19 Jan 20248.158.158.158.15-29.30-
18 Jan 20248.008.008.008.00-28.76-
17 Jan 20248.108.108.108.10-29.12-
16 Jan 20248.108.108.108.10-29.12-
15 Jan 20248.058.058.058.05-28.94-
12 Jan 20248.058.058.058.05-28.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...