UK markets closed

Orchid Island Capital, Inc. (45U.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.78300.0000 (0.00%)
At close: 08:02AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20247.84207.84207.84207.84207.8420-
15 May 20247.85807.85807.85807.85807.8580-
14 May 20247.87407.99007.87407.99007.9900130
13 May 20247.85207.85207.85207.85207.8520-
10 May 20247.88607.88607.88607.88607.8860-
09 May 20247.90607.90607.90607.90607.9060-
08 May 20247.87007.87007.87007.87007.8700-
07 May 20247.73007.73007.73007.73007.7300-
06 May 20248.00808.00808.00808.00808.0080375
03 May 20247.88807.88807.88807.88807.8880-
02 May 20247.78607.96007.78607.96007.9600320
30 Apr 20247.82207.87607.82207.87607.876020,000
29 Apr 20248.02408.02407.99607.99607.9960100
29 Apr 20240.12 Dividend
26 Apr 20247.64207.64207.64207.64207.5220-
25 Apr 20247.98007.98007.98007.98007.8547-
24 Apr 20247.99607.99607.99607.99607.8704-
23 Apr 20247.74207.74207.74207.74207.6204-
22 Apr 20247.69007.69007.47007.47007.352750
19 Apr 20247.54807.54807.54807.54807.4295-
18 Apr 20247.58007.58007.58007.58007.4610-
17 Apr 20247.47407.47407.47407.47407.3566-
16 Apr 20247.57207.57207.57207.57207.4531-
15 Apr 20247.81607.81607.74807.74807.626350
12 Apr 20247.84607.84607.84607.84607.7228-
11 Apr 20247.63807.63807.63807.63807.5181-
10 Apr 20247.92607.92607.92607.92607.8015-
09 Apr 20247.89607.89607.89607.89607.7720-
08 Apr 20247.96407.97807.96407.97807.8527214
05 Apr 20247.94407.94407.94407.94407.8193-
04 Apr 20247.97607.97607.97607.97607.8508-
03 Apr 20248.04808.04808.04808.04807.9216-
02 Apr 20248.12608.12608.12608.12607.9984-
28 Mar 20248.11008.11008.11008.11007.9827-
27 Mar 20247.94507.94507.94507.94507.8202-
27 Mar 20240.12 Dividend
26 Mar 20248.24008.24008.24008.24007.9925-
25 Mar 20248.21508.21508.21508.21507.9682-
22 Mar 20248.17508.17508.17508.17507.9294-
21 Mar 20248.06508.06508.06508.06507.8228-
20 Mar 20248.01508.01508.01508.01507.7743-
19 Mar 20247.89507.89507.89507.89507.6579-
18 Mar 20247.85007.85007.85007.85007.6142-
15 Mar 20247.81507.93007.81507.93007.6918200
14 Mar 20248.01508.01508.01508.01507.7743-
13 Mar 20247.92508.03507.92508.03507.7937100
12 Mar 20247.86008.09507.86008.09507.85193,000
11 Mar 20247.81007.81007.81007.81007.5754-
08 Mar 20247.76507.81507.76507.81507.5803210
07 Mar 20247.73007.73007.73007.73007.4978-
06 Mar 20247.70007.70007.70007.70007.4687-
05 Mar 20247.79507.79507.79507.79507.5609-
04 Mar 20247.91507.91507.91507.91507.6773-
01 Mar 20247.90507.90507.90507.90507.6676-
29 Feb 20247.69007.69007.69007.69007.4590-
28 Feb 20247.73507.73507.73507.73507.5027-
28 Feb 20240.12 Dividend
27 Feb 20247.79007.79007.79007.79007.4396-
26 Feb 20247.83007.86507.83007.86507.5112127
23 Feb 20247.77007.77007.77007.77007.4205-
22 Feb 20247.66507.66507.66507.66507.3202-
21 Feb 20247.62007.62007.62007.62007.2773-
20 Feb 20247.69007.69007.69007.69007.3441-
19 Feb 20247.68007.83507.68007.83507.482630
16 Feb 20247.72007.72007.72007.72007.3728-
15 Feb 20247.41007.41007.41007.41007.0767-
14 Feb 20247.31507.31507.31507.31506.9860-
13 Feb 20247.62007.62007.62007.62007.2773-
12 Feb 20247.57007.57007.57007.57007.2295-
09 Feb 20247.36007.66507.36007.66507.320220
08 Feb 20247.35007.35007.35007.35007.0194-
07 Feb 20247.61007.61007.40507.53007.1913568
06 Feb 20247.60007.60007.60007.60007.2582-
05 Feb 20247.85007.85007.85007.85007.4969-
02 Feb 20247.46507.46507.46507.46507.1292-
01 Feb 20247.33507.48507.33507.48507.14831
31 Jan 20247.50507.57007.50507.57007.2295200
30 Jan 20247.90507.90507.90507.90507.5494-
30 Jan 20240.12 Dividend
29 Jan 20247.90507.90507.90507.90507.4348-
26 Jan 20247.86507.86507.86507.86507.3972-
25 Jan 20247.71007.71007.71007.71007.2514-
24 Jan 20247.76007.76007.76007.76007.2985-
23 Jan 20247.65007.65007.65007.65007.1950-
22 Jan 20247.71507.71507.71507.71507.2561-
19 Jan 20247.78007.78007.78007.78007.3173-
18 Jan 20247.77007.97507.77007.97507.5007400
17 Jan 20247.91007.91007.91007.91007.4395-
16 Jan 20248.01008.12008.01008.12007.637123
15 Jan 20248.09508.09508.09508.09507.6135-
12 Jan 20247.84008.09507.84008.09507.61351,000
11 Jan 20247.84507.84507.84507.84507.3784-
10 Jan 20247.87507.87507.87507.87507.4066-
09 Jan 20247.85507.85507.85507.85507.3878-
08 Jan 20247.50007.50007.50007.50007.0539-
05 Jan 20247.46507.46507.46507.46507.0210-
04 Jan 20247.45507.56507.45507.56507.115130
03 Jan 20247.55007.55007.55007.55007.1010-
02 Jan 20247.59507.66507.59507.66507.209180
29 Dec 20237.75007.75007.75007.75007.2891-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...