UK markets closed

OCI N.V. (0QGH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.05+0.37 (+1.21%)
At close: 06:18PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.6425.6024.5824.8924.8927,615
02 May 202425.3925.5525.0325.3425.345,600
01 May 202425.3025.3025.3025.3025.302,272
30 Apr 202424.9725.4524.4825.2025.2081,291
29 Apr 202424.6025.0524.6124.8624.8697,336
26 Apr 202424.9125.0024.5424.7224.7244,646
25 Apr 202424.8625.1524.6724.9524.9542,527
24 Apr 202425.2425.4024.8324.9924.9967,120
23 Apr 202424.9225.1124.7024.9024.9067,798
22 Apr 202424.6925.0124.4824.7524.7571,935
19 Apr 202424.5525.1324.6124.7124.7157,627
18 Apr 202425.0324.9924.5924.8624.86113,549
17 Apr 202424.2824.7124.1424.4824.4844,328
16 Apr 202424.5024.7324.2524.4024.4041,838
15 Apr 202424.6024.9024.4524.5724.57285,674
12 Apr 202424.9025.1324.6724.7324.73325,688
11 Apr 202425.2625.4224.8525.1025.10319,961
10 Apr 202425.5225.7725.1325.5725.57142,962
09 Apr 202425.7525.7525.2725.4125.41310,572
08 Apr 202425.8125.7625.3825.5925.59115,506
05 Apr 202425.8126.1025.6025.7625.7692,203
04 Apr 202425.8426.1825.7525.9125.91109,612
03 Apr 202425.8825.9725.5525.7325.73107,412
02 Apr 202425.5525.9325.5225.8125.8171,594
28 Mar 202425.4825.7425.2825.4125.41213,490
27 Mar 202425.5025.7425.2825.5025.50230,189
26 Mar 202425.6625.7725.3525.5525.55109,038
25 Mar 202425.0125.9225.0825.6625.66252,276
22 Mar 202425.0026.2024.9925.2925.2942,678
21 Mar 202425.4125.6324.9625.2225.2266,220
20 Mar 202424.9625.3124.9125.2325.2389,455
19 Mar 202424.4325.2824.2625.0725.07239,622
18 Mar 202424.4224.6324.3024.4624.4628,228
15 Mar 202424.3024.6424.3924.4624.4651,119
14 Mar 202424.4824.8124.4824.5924.5995,276
13 Mar 202424.7624.8024.4024.6124.61138,670
12 Mar 202424.8725.0124.6024.8124.8111,124
11 Mar 202425.0025.2424.6324.7124.7170,691
08 Mar 202425.0525.1924.7425.0025.0011,977
07 Mar 202424.7425.0424.4224.9424.94617,081
06 Mar 202423.7524.6624.0724.4424.44105,352
05 Mar 202423.9724.1523.6824.0524.0583,655
04 Mar 202424.1024.3423.9023.9823.98153,187
01 Mar 202424.3424.4424.1624.2524.25409,497
29 Feb 202424.2524.5223.8124.3524.35335,588
28 Feb 202424.6124.9624.3424.5324.53194,996
27 Feb 202424.5224.9724.7224.7524.7589,897
26 Feb 202424.8024.9424.5224.8224.82325,653
23 Feb 202425.1725.3024.8525.0925.09106,714
22 Feb 202425.3025.4524.8524.9524.9589,649
21 Feb 202425.3625.6025.0025.2525.25240,366
20 Feb 202425.6425.7025.1525.4225.42109,344
19 Feb 202426.4026.6425.4925.6925.69320,247
16 Feb 202427.0927.2326.4726.5626.56183,481
15 Feb 202427.2027.3426.3426.4226.42243,815
14 Feb 202426.5027.4525.9626.4026.40303,585
13 Feb 202427.3227.5126.4027.0827.08282,281
12 Feb 202427.3527.6426.8327.2827.28203,055
09 Feb 202427.1027.7826.8727.5427.5472,225
08 Feb 202427.1427.5526.8727.0527.0574,374
07 Feb 202427.3027.3126.8027.0427.0430,884
06 Feb 202427.3127.5926.7227.0927.0991,922
05 Feb 202427.7027.6727.0527.2527.25224,942
02 Feb 202427.2027.9626.9727.4627.4631,249
01 Feb 202426.5026.6325.8626.2726.2711,694
31 Jan 202426.6027.1126.0526.7226.72211,093
30 Jan 202426.8527.0426.3226.7526.75206,642
29 Jan 202425.2626.6425.2626.6326.63336,263
26 Jan 202425.1525.8325.1025.6025.60178,834
25 Jan 202425.0825.2124.9325.1025.10192,727
24 Jan 202425.4125.5625.0125.1825.18110,946
23 Jan 202424.3425.2224.6625.1425.1475,166
22 Jan 202425.0325.2124.3124.4824.48198,455
19 Jan 202425.0125.2424.8525.1125.11185,167
18 Jan 202425.2225.6124.9625.0425.04172,420
17 Jan 202425.4825.7425.1225.3825.38117,378
16 Jan 202425.2025.5825.0325.5525.55179,736
15 Jan 202425.2025.5124.8325.2225.2283,524
12 Jan 202425.5025.6624.9725.0225.02101,582
11 Jan 202425.0025.4224.9525.3825.3882,921
10 Jan 202425.2525.3925.0625.1425.1474,024
09 Jan 202425.6325.9925.0625.2225.22181,226
08 Jan 202426.5826.6025.6026.0226.02164,483
05 Jan 202426.3526.6326.1826.3826.38259,597
04 Jan 202426.1926.8826.0926.6026.60125,673
03 Jan 202426.1026.5125.7026.2526.25166,406
02 Jan 202426.3026.6726.1926.1926.19290,526
29 Dec 202326.0026.5325.9726.2826.28104,239
28 Dec 202326.2026.4126.0226.2626.2681,245
27 Dec 202325.5126.3025.3726.2026.2083,882
22 Dec 202325.9026.5025.3425.8425.84144,180
21 Dec 202325.4526.1125.1325.9125.91154,745
20 Dec 202325.3925.9324.8325.9225.92163,652
19 Dec 202323.9925.6623.9525.0225.02632,706
18 Dec 202322.0024.9721.6823.2123.211,013,936
15 Dec 202323.2023.6819.4023.0123.01486,457
14 Dec 202320.2023.3819.9621.0221.021,744,903
13 Dec 202319.4120.5018.9019.6719.67875,362
12 Dec 202319.3019.6818.9519.4819.48307,228
11 Dec 202318.5019.2018.0519.1619.16252,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...