UK markets open in 1 hour 2 minutes
NIKKEI 225
37,193.00 -886.70 (-2.33%) HANG SENG
16,155.28 -230.59 (-1.41%) CRUDE OIL
84.24 +1.51 (+1.83%) GOLD FUTURES
2,395.50 -2.50 (-0.10%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,048.81 +650.42 (+1.32%)
OC Oerlikon Corporation AG (0QO3.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:19PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.97 | 3.97 | 3.90 | 3.92 | 3.92 | 60,859 |
| 17 Apr 2024 | 3.94 | 3.95 | 3.84 | 3.85 | 3.85 | 69,356 |
| 16 Apr 2024 | 3.91 | 3.89 | 3.82 | 3.84 | 3.84 | 77,710 |
| 15 Apr 2024 | 3.97 | 3.97 | 3.90 | 3.93 | 3.93 | 50,031 |
| 12 Apr 2024 | 3.96 | 4.03 | 3.93 | 3.95 | 3.95 | 41,035 |
| 11 Apr 2024 | 3.99 | 4.00 | 3.90 | 3.92 | 3.92 | 77,790 |
| 10 Apr 2024 | 4.05 | 4.06 | 3.97 | 4.01 | 4.01 | 34,296 |
| 09 Apr 2024 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | 9,641 |
| 08 Apr 2024 | 4.03 | 4.07 | 3.96 | 4.01 | 4.01 | 47,338 |
| 05 Apr 2024 | 4.03 | 4.12 | 4.00 | 4.02 | 4.02 | 45,295 |
| 04 Apr 2024 | 4.16 | 4.20 | 4.09 | 4.10 | 4.10 | 38,318 |
| 03 Apr 2024 | 4.03 | 4.17 | 4.03 | 4.14 | 4.14 | 41,323 |
| 02 Apr 2024 | 3.95 | 4.14 | 3.93 | 4.09 | 4.09 | 48,777 |
| 28 Mar 2024 | 3.90 | 4.00 | 3.87 | 3.90 | 3.90 | 57,022 |
| 27 Mar 2024 | 3.86 | 3.93 | 3.84 | 3.88 | 3.88 | 70,600 |
| 26 Mar 2024 | 4.02 | 4.02 | 3.83 | 3.88 | 3.88 | 30,927 |
| 25 Mar 2024 | 3.94 | 4.06 | 3.92 | 4.02 | 4.02 | 124,927 |
| 25 Mar 2024 | 0.2 Dividend | |||||
| 22 Mar 2024 | 4.11 | 4.18 | 4.05 | 4.13 | 3.93 | 39,881 |
| 21 Mar 2024 | 4.18 | 4.19 | 4.11 | 4.11 | 3.91 | 15,123 |
| 20 Mar 2024 | 4.10 | 4.20 | 4.06 | 4.12 | 3.92 | 23,279 |
| 19 Mar 2024 | 4.12 | 4.15 | 4.10 | 4.10 | 3.90 | 14,841 |
| 18 Mar 2024 | 4.12 | 4.24 | 4.08 | 4.13 | 3.93 | 18,006 |
| 15 Mar 2024 | 4.12 | 4.13 | 4.08 | 4.10 | 3.90 | 70,317 |
| 14 Mar 2024 | 4.22 | 4.16 | 4.07 | 4.12 | 3.92 | 13,215 |
| 13 Mar 2024 | 4.22 | 4.24 | 4.14 | 4.14 | 3.94 | 60,986 |
| 12 Mar 2024 | 4.24 | 4.26 | 4.18 | 4.20 | 4.00 | 3,302 |
| 11 Mar 2024 | 4.38 | 4.36 | 4.22 | 4.24 | 4.03 | 9,208 |
| 08 Mar 2024 | 4.36 | 4.41 | 4.32 | 4.37 | 4.16 | 40,709 |
| 07 Mar 2024 | 4.30 | 4.39 | 4.25 | 4.36 | 4.15 | 52,846 |
| 06 Mar 2024 | 4.23 | 4.29 | 4.23 | 4.24 | 4.04 | 26,184 |
| 05 Mar 2024 | 4.24 | 4.25 | 4.17 | 4.21 | 4.01 | 9,232 |
| 04 Mar 2024 | 4.32 | 4.41 | 4.23 | 4.23 | 4.03 | 26,290 |
| 01 Mar 2024 | 4.19 | 4.30 | 4.20 | 4.30 | 4.10 | 261,255 |
| 29 Feb 2024 | 4.25 | 4.29 | 4.19 | 4.21 | 4.01 | 52,235 |
| 28 Feb 2024 | 4.27 | 4.37 | 4.22 | 4.25 | 4.04 | 53,731 |
| 27 Feb 2024 | 4.24 | 4.28 | 4.06 | 4.27 | 4.06 | 37,648 |
| 26 Feb 2024 | 4.38 | 4.40 | 4.20 | 4.26 | 4.06 | 20,112 |
| 23 Feb 2024 | 4.48 | 4.52 | 4.34 | 4.41 | 4.19 | 174,095 |
| 22 Feb 2024 | 4.53 | 4.56 | 4.45 | 4.50 | 4.28 | 127,377 |
| 21 Feb 2024 | 4.16 | 4.57 | 4.17 | 4.49 | 4.27 | 226,011 |
| 20 Feb 2024 | 3.90 | 4.25 | 3.80 | 4.14 | 3.94 | 36,829 |
| 19 Feb 2024 | 3.90 | 3.92 | 3.87 | 3.89 | 3.70 | 36,054 |
| 16 Feb 2024 | 3.89 | 3.97 | 3.88 | 3.94 | 3.75 | 20,737 |
| 15 Feb 2024 | 3.80 | 3.93 | 3.81 | 3.84 | 3.65 | 36,513 |
| 14 Feb 2024 | 3.68 | 3.79 | 3.69 | 3.75 | 3.57 | 72,719 |
| 13 Feb 2024 | 3.77 | 3.80 | 3.70 | 3.73 | 3.55 | 8,976 |
| 12 Feb 2024 | 3.71 | 3.80 | 3.64 | 3.77 | 3.59 | 19,183 |
| 09 Feb 2024 | 3.72 | 3.73 | 3.63 | 3.67 | 3.49 | 18,715 |
| 08 Feb 2024 | 3.73 | 3.74 | 3.69 | 3.72 | 3.54 | 19,908 |
| 07 Feb 2024 | 3.71 | 3.78 | 3.72 | 3.77 | 3.59 | 3,458 |
| 06 Feb 2024 | 3.71 | 3.73 | 3.66 | 3.70 | 3.52 | 1,400 |
| 05 Feb 2024 | 3.70 | 3.72 | 3.65 | 3.68 | 3.50 | 20,732 |
| 02 Feb 2024 | 3.63 | 3.70 | 3.59 | 3.68 | 3.50 | 17,130 |
| 01 Feb 2024 | 3.79 | 3.88 | 3.64 | 3.70 | 3.52 | 15,361 |
| 31 Jan 2024 | 3.72 | 3.79 | 3.71 | 3.73 | 3.55 | 26,215 |
| 30 Jan 2024 | 3.75 | 3.77 | 3.67 | 3.70 | 3.52 | 88,451 |
| 29 Jan 2024 | 3.67 | 3.71 | 3.65 | 3.67 | 3.49 | 29,855 |
| 26 Jan 2024 | 3.58 | 3.68 | 3.58 | 3.66 | 3.49 | 8,527 |
| 25 Jan 2024 | 3.62 | 3.63 | 3.59 | 3.61 | 3.44 | 1,038 |
| 24 Jan 2024 | 3.61 | 3.64 | 3.57 | 3.64 | 3.46 | 10,804 |
| 23 Jan 2024 | 3.60 | 3.68 | 3.54 | 3.62 | 3.45 | 80,503 |
| 22 Jan 2024 | 3.53 | 3.58 | 3.50 | 3.54 | 3.37 | 16,969 |
| 19 Jan 2024 | 3.56 | 3.59 | 3.48 | 3.50 | 3.33 | 37,726 |
| 18 Jan 2024 | 3.45 | 3.57 | 3.43 | 3.54 | 3.37 | 75,259 |
| 17 Jan 2024 | 3.62 | 3.56 | 3.44 | 3.56 | 3.38 | 32,080 |
| 16 Jan 2024 | 3.62 | 3.62 | 3.49 | 3.61 | 3.44 | 63,011 |
| 15 Jan 2024 | 3.66 | 3.68 | 3.62 | 3.66 | 3.49 | 48,722 |
| 12 Jan 2024 | 3.64 | 3.70 | 3.58 | 3.67 | 3.49 | 9,788 |
| 11 Jan 2024 | 3.63 | 3.65 | 3.60 | 3.65 | 3.47 | 27,827 |
| 10 Jan 2024 | 3.69 | 3.69 | 3.61 | 3.64 | 3.46 | 33,792 |
| 09 Jan 2024 | 3.73 | 3.75 | 3.66 | 3.67 | 3.50 | 81,681 |
| 08 Jan 2024 | 3.78 | 3.77 | 3.68 | 3.75 | 3.57 | 37,866 |
| 05 Jan 2024 | 3.71 | 3.74 | 3.66 | 3.72 | 3.54 | 24,710 |
| 04 Jan 2024 | 3.71 | 3.76 | 3.69 | 3.70 | 3.52 | 32,432 |
| 03 Jan 2024 | 3.88 | 3.92 | 3.69 | 3.76 | 3.58 | 48,409 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 3.78 | 3.84 | 3.77 | 3.78 | 3.60 | 46,340 |
| 28 Dec 2023 | 3.77 | 3.79 | 3.77 | 3.78 | 3.60 | 18,373 |
| 27 Dec 2023 | 3.72 | 3.77 | 3.70 | 3.77 | 3.59 | 22,167 |
| 22 Dec 2023 | 3.72 | 3.77 | 3.71 | 3.72 | 3.54 | 58,779 |
| 21 Dec 2023 | 3.72 | 3.74 | 3.67 | 3.70 | 3.52 | 19,755 |
| 20 Dec 2023 | 3.83 | 3.84 | 3.69 | 3.72 | 3.54 | 56,382 |
| 19 Dec 2023 | 3.73 | 3.82 | 3.73 | 3.80 | 3.61 | 29,261 |
| 18 Dec 2023 | 3.74 | 3.82 | 3.73 | 3.74 | 3.56 | 27,252 |
| 15 Dec 2023 | 3.75 | 3.88 | 3.75 | 3.80 | 3.62 | 49,055 |
| 14 Dec 2023 | 3.50 | 3.71 | 3.41 | 3.70 | 3.52 | 207,939 |
| 13 Dec 2023 | 3.45 | 3.48 | 3.43 | 3.43 | 3.26 | 32,277 |
| 12 Dec 2023 | 3.49 | 3.50 | 3.39 | 3.43 | 3.26 | 97,468 |
| 11 Dec 2023 | 3.53 | 3.56 | 3.47 | 3.51 | 3.34 | 23,901 |
| 08 Dec 2023 | 3.55 | 3.57 | 3.52 | 3.54 | 3.36 | 85,335 |
| 07 Dec 2023 | 3.56 | 3.58 | 3.51 | 3.56 | 3.39 | 118,400 |
| 06 Dec 2023 | 3.56 | 3.57 | 3.50 | 3.57 | 3.40 | 49,894 |
| 05 Dec 2023 | 3.48 | 3.55 | 3.48 | 3.53 | 3.36 | 99,308 |
| 04 Dec 2023 | 3.51 | 3.56 | 3.47 | 3.51 | 3.34 | 97,395 |
| 01 Dec 2023 | 3.63 | 3.68 | 3.52 | 3.68 | 3.50 | 144,331 |
| 30 Nov 2023 | 3.68 | 3.69 | 3.62 | 3.63 | 3.45 | 21,667 |
| 29 Nov 2023 | 3.62 | 3.65 | 3.60 | 3.62 | 3.45 | 79,206 |
| 28 Nov 2023 | 3.60 | 3.62 | 3.56 | 3.62 | 3.44 | 65,590 |
| 27 Nov 2023 | 3.65 | 3.71 | 3.59 | 3.60 | 3.43 | 24,732 |
| *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.