UK markets close in 2 hours 54 minutes

Olympus Corp (OLY1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
12.99-0.33 (-2.48%)
As of 08:11AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202413.3213.3213.3212.9912.99300
24 Apr 202413.3213.3213.3213.3213.32-
23 Apr 202413.0913.0913.0913.0913.09-
22 Apr 202413.0913.0913.0913.0913.09-
19 Apr 202412.6212.6212.6212.6212.62-
18 Apr 202413.3113.3113.3113.3113.31-
17 Apr 202413.3213.3213.3213.3213.32-
16 Apr 202413.5613.6913.5613.6913.69300
15 Apr 202413.2513.6813.2513.6813.68600
12 Apr 202413.0313.1713.0313.1713.17300
11 Apr 202413.0313.0313.0313.0313.03-
10 Apr 202413.0513.0513.0513.0513.05-
09 Apr 202412.9012.9012.9012.9012.90-
08 Apr 202412.9612.9612.9612.9612.96-
05 Apr 202412.9012.9012.9012.9012.90-
04 Apr 202412.9012.9012.9012.9012.90-
03 Apr 202412.9112.9112.9112.9112.91-
02 Apr 202413.0413.0413.0413.0413.04-
28 Mar 202413.1613.1613.1613.1613.16-
28 Mar 202418 Dividend
27 Mar 202413.2013.2013.2013.20-4.80-
26 Mar 202413.0013.0013.0013.00-4.73-
25 Mar 202413.0913.0913.0913.09-4.76-
22 Mar 202413.4513.4513.4513.45-4.89-
21 Mar 202413.5213.5213.5213.52-4.91-
20 Mar 202413.1913.1913.1913.19-4.79-
19 Mar 202413.2913.2913.2913.29-4.83-
18 Mar 202413.2713.2713.2713.27-4.83-
15 Mar 202413.0213.0213.0213.02-4.73-
14 Mar 202412.8812.8812.8812.88-4.68-
13 Mar 202413.0613.0613.0613.06-4.75-
12 Mar 202413.3513.3513.3513.35-4.85-
11 Mar 202413.5613.5813.5613.58-4.94300
08 Mar 202413.1113.1113.1113.11-4.77-
07 Mar 202413.1613.1613.1613.16-4.79-
06 Mar 202413.1313.1313.1313.13-4.77-
05 Mar 202413.0613.0613.0613.06-4.75-
04 Mar 202413.3413.3413.3413.34-4.85-
01 Mar 202412.9913.1812.9913.18-4.79300
29 Feb 202413.0513.0513.0513.05-4.75-
28 Feb 202413.2313.2313.2313.23-4.81-
27 Feb 202413.2313.2313.2313.23-4.81-
26 Feb 202413.6513.6513.6513.65-4.96-
23 Feb 202413.3513.3513.3513.35-4.85-
22 Feb 202413.3613.3613.3613.36-4.86-
21 Feb 202413.4613.4613.4613.46-4.89-
20 Feb 202413.2913.2913.2913.29-4.83-
19 Feb 202413.4813.4813.4813.48-4.90-
16 Feb 202413.3413.3413.3413.34-4.85-
15 Feb 202412.6412.6412.6412.64-4.60-
14 Feb 202412.8412.8412.8412.84-4.67-
13 Feb 202413.1413.1413.1413.14-4.78-
12 Feb 202413.4913.4913.4913.49-4.91-
09 Feb 202413.5013.5013.5013.50-4.91-
08 Feb 202413.5213.5213.5213.52-4.92-
07 Feb 202413.3613.3613.3613.36-4.86-
06 Feb 202413.3713.3713.3713.37-4.86-
05 Feb 202413.4913.4913.4913.49-4.91-
02 Feb 202413.4813.4813.4813.48-4.90-
01 Feb 202413.5513.5513.5513.55-4.93-
31 Jan 202413.6413.6413.6413.64-4.96-
30 Jan 202413.3713.3713.3713.37-4.86-
29 Jan 202413.4713.4713.4713.47-4.90-
26 Jan 202413.4413.4413.4413.44-4.89-
25 Jan 202413.5613.5613.5613.56-4.93-
24 Jan 202413.6513.6513.6513.65-4.96-
23 Jan 202413.9313.9313.9313.93-5.07-
22 Jan 202413.7713.7713.7713.77-5.01-
19 Jan 202413.8513.8513.8513.85-5.04-
18 Jan 202413.7413.9713.7413.97-5.08300
17 Jan 202413.7313.7313.7313.73-4.99-
16 Jan 202413.9413.9413.9413.94-5.07-
15 Jan 202413.7713.7713.7713.77-5.01-
12 Jan 202413.7713.7713.7713.77-5.01-
11 Jan 202413.4713.4713.4713.47-4.90-
10 Jan 202413.6513.6513.6513.65-4.96-
09 Jan 202412.9912.9912.9912.99-4.73-
08 Jan 202412.7612.7612.7612.76-4.64-
05 Jan 202412.6912.6912.6912.69-4.61-
04 Jan 202412.7712.7712.7712.77-4.65-
03 Jan 202412.9312.9312.9312.93-4.70-
02 Jan 202412.8912.8912.8912.89-4.69-
29 Dec 202312.9112.9112.7912.79-4.65-
28 Dec 202312.8612.8612.8612.86-4.68-
27 Dec 202312.9312.9312.9312.93-4.70-
22 Dec 202313.1513.1513.1513.15-4.78-
21 Dec 202313.1113.1113.1113.11-4.77-
20 Dec 202313.3913.3913.3913.39-4.87-
19 Dec 202313.4013.4013.4013.40-4.87-
18 Dec 202313.3113.3113.3113.31-4.84-
15 Dec 202313.4113.4113.4113.41-4.88-
14 Dec 202313.5613.5613.5613.56-4.93-
13 Dec 202313.4913.4913.4913.49-4.91-
12 Dec 202313.4413.4413.4413.44-4.89-
11 Dec 202313.4113.4113.4113.41-4.88-
08 Dec 202313.3513.3513.3513.35-4.85-
07 Dec 202313.3213.3213.3213.32-4.84-
06 Dec 202313.4913.4913.4913.49-4.91-
05 Dec 202313.0213.0213.0213.02-4.73-
04 Dec 202313.4213.4213.4213.42-4.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...