UK markets open in 7 hours 7 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,334.20 +3.00 (+0.13%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,309.58 -640.88 (-1.26%)
Origin Bancorp Inc (36Z.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 15 |
| 03 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 02 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 30 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 29 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 26 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 25 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 24 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 23 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 22 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 19 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 18 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 17 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 16 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 15 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 12 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 11 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 10 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 09 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 08 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 05 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 04 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 03 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 28 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 27 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 26 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 25 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 22 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 21 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 20 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 19 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 18 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 14 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 13 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 12 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 11 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 08 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 07 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 06 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 05 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 04 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 01 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 29 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 28 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 27 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 26 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 23 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 22 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 21 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 20 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 16 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 15 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 14 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 14 Feb 2024 | 0.15 Dividend | |||||
| 13 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.25 | - |
| 12 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | - |
| 09 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.26 | - |
| 08 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.26 | - |
| 07 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | - |
| 06 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.26 | - |
| 05 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.26 | - |
| 02 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | - |
| 01 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | - |
| 31 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.05 | - |
| 30 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | - |
| 29 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | - |
| 26 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.85 | - |
| 25 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.44 | - |
| 24 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | - |
| 23 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.24 | - |
| 22 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.64 | - |
| 19 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.44 | - |
| 18 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.05 | - |
| 17 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.24 | - |
| 16 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | - |
| 15 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | - |
| 12 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.84 | - |
| 11 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.04 | - |
| 10 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.24 | - |
| 09 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.04 | - |
| 08 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
| 05 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.23 | - |
| 04 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.23 | - |
| 03 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.83 | - |
| 02 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.83 | - |
| 29 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | - |
| 28 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
| 27 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | - |
| 22 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.03 | - |
| 21 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.03 | - |
| 20 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | - |
| 19 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
| 18 Dec 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.43 | - |
| 15 Dec 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.23 | - |
| 14 Dec 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.03 | - |
| 13 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.84 | - |
| 12 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.04 | - |
| *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.