UK markets open in 5 hours 58 minutes

ORIOR AG (0QM6.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
58.80-1.60 (-2.65%)
At close: 04:13PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202458.8058.8058.8058.8058.8010
13 Jun 2024------
12 Jun 202460.4060.4060.4060.4060.4023
11 Jun 2024------
10 Jun 2024------
07 Jun 202461.2061.2060.8060.8060.801,089
06 Jun 202461.3061.3061.3061.3061.30140
05 Jun 202462.2062.2060.8060.8060.8016
04 Jun 202461.1061.1061.1061.1061.1041
03 Jun 202461.7061.7061.1061.1061.10808
31 May 2024------
30 May 2024------
29 May 2024------
28 May 202462.0062.1062.0062.1062.108
27 May 20242.51 Dividend
24 May 202465.8065.8065.8065.8063.2983
23 May 2024------
22 May 202466.3066.3066.1066.1063.58295
21 May 202467.2067.2066.8066.8064.25822
20 May 2024------
17 May 202467.2067.2067.2067.2064.6451
16 May 2024------
15 May 202466.9066.9066.9066.9064.35454
14 May 2024------
13 May 202466.6066.8066.6066.8064.2556
10 May 202466.8066.8066.7066.7064.165
09 May 2024------
08 May 202466.5066.5065.9066.3063.7734
07 May 2024------
03 May 2024------
02 May 202464.5065.5064.5065.5063.0046
01 May 2024------
30 Apr 202465.0065.7065.0065.7063.19360
29 Apr 202464.3064.3064.3064.3061.8537
26 Apr 202463.3063.5663.3063.5061.08111
25 Apr 202463.9063.9063.8063.8061.371,666
24 Apr 202463.6064.1063.6064.1061.651,078
23 Apr 202463.3764.1863.2064.0661.621,996
22 Apr 202464.1964.5064.0664.0661.622,650
19 Apr 202462.6063.7062.6063.5061.083,413
18 Apr 202462.0062.4062.0062.4060.02803
17 Apr 202462.3062.4062.3062.3159.932,254
16 Apr 202460.7061.0660.7061.0058.67184
15 Apr 202461.4061.5361.2461.4059.06320
12 Apr 202462.3062.6561.9061.9759.601,449
11 Apr 202462.7062.7062.2562.3960.012,525
10 Apr 202462.3062.9762.2962.6060.22790
09 Apr 202463.1063.1062.9763.0160.60918
08 Apr 202463.5063.6863.4063.4060.98351
05 Apr 202464.4064.4063.5063.7361.301,329
04 Apr 202464.8064.8664.8064.8662.381,337
03 Apr 202466.1066.1765.9366.0463.52397
02 Apr 202466.4066.4065.9066.1163.59757
28 Mar 202466.6066.6966.2366.3063.771,007
27 Mar 202465.1066.3065.1065.3862.88763
26 Mar 202466.2066.4165.7566.4163.881,619
25 Mar 202464.2065.0064.2064.7062.231,430
22 Mar 202462.3063.8662.3063.8661.433,532
21 Mar 202462.5062.6762.1062.6760.281,441
20 Mar 202461.4062.3061.3962.0159.64329
19 Mar 202462.5062.8061.6062.8060.411,089
18 Mar 202462.9062.9061.9061.9059.54865
15 Mar 202461.8062.8061.8062.2859.911,476
14 Mar 202463.0064.1061.6062.0059.633,601
13 Mar 202466.4066.4065.5065.6263.122,297
12 Mar 202466.2066.5066.2066.5063.961,234
11 Mar 202466.1066.2065.9066.0063.48658
08 Mar 202467.0067.0066.8766.8764.321,247
07 Mar 202466.6066.6066.3066.3063.771,678
06 Mar 202466.1566.5066.1566.5063.96602
05 Mar 202466.1766.2765.8065.8063.29945
04 Mar 202465.8766.4065.3965.3962.90203
01 Mar 202465.8065.8064.8764.8762.39414
29 Feb 202464.6364.8064.5564.8062.3394
28 Feb 202464.5564.9064.5564.9062.421,965
27 Feb 202465.2065.4065.0265.2062.71823
26 Feb 202464.9064.9064.8764.8762.40246
23 Feb 202464.2065.0063.8064.7562.28819
22 Feb 202464.2064.8064.0064.4762.011,879
21 Feb 202465.7065.7063.6065.2062.712,578
20 Feb 202465.4066.1765.4065.9063.39733
19 Feb 202466.0066.2065.8865.9063.39300
16 Feb 202466.4066.4065.9066.2063.67924
15 Feb 202465.9766.9065.9266.1963.67283
14 Feb 202466.6167.0066.4966.4963.964,741
13 Feb 202465.7965.7965.4065.4062.91189
12 Feb 202465.8466.1065.7265.7263.21497
09 Feb 202465.8066.0065.5065.7163.201,552
08 Feb 202466.1466.7066.1466.7064.16546
07 Feb 202466.6066.8065.6065.6063.10620
06 Feb 202467.0067.0066.6066.7264.171,163
05 Feb 202466.5066.6065.9066.6064.061,539
02 Feb 202466.1066.1065.5065.5063.0061
01 Feb 202465.9065.9065.9065.9063.39202
31 Jan 202466.7067.2066.5966.7064.16434
30 Jan 202467.5067.5066.8066.8064.25240
29 Jan 202468.0068.0067.6667.6665.0810
26 Jan 202467.7067.7067.4067.7065.12584
25 Jan 202468.1068.1067.3067.3064.73516
24 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...