UK markets closed

Origin Materials, Inc. (5ER.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8224-0.0042 (-0.51%)
At close: 08:00AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.82240.82240.82240.82240.82242,000
16 May 20240.82660.82660.82660.82660.8266-
15 May 20240.95160.95160.95160.95160.9516-
14 May 20241.07251.07251.07251.07251.0725-
13 May 20241.02951.02951.02951.02951.0295-
10 May 20241.03801.03801.03801.03801.0380-
09 May 20241.10301.10301.10301.10301.1030-
08 May 20241.00401.00401.00401.00401.0040-
07 May 20240.85720.85720.85720.85720.8572-
06 May 20241.03951.03951.03951.03951.0395-
03 May 20240.92641.08500.92641.08501.08502,000
02 May 20240.74440.74440.74440.74440.7444-
30 Apr 20240.69920.69920.69920.69920.6992-
29 Apr 20240.64400.64400.64400.64400.6440-
26 Apr 20240.63940.63940.63940.63940.6394-
25 Apr 20240.68140.68140.68140.68140.6814-
24 Apr 20240.66500.66500.66500.66500.6650-
23 Apr 20240.63520.63520.63520.63520.6352-
22 Apr 20240.63240.63240.63240.63240.6324-
19 Apr 20240.53980.53980.53980.53980.5398-
18 Apr 20240.52900.52900.52900.52900.5290-
17 Apr 20240.54880.54880.54880.54880.5488-
16 Apr 20240.54380.54380.54380.54380.5438-
15 Apr 20240.57040.57040.53580.53580.53582,000
12 Apr 20240.59740.59740.59740.59740.5974-
11 Apr 20240.60840.60840.60840.60840.6084-
10 Apr 20240.64100.64100.64100.64100.6410-
09 Apr 20240.59760.59760.59760.59760.5976-
08 Apr 20240.69500.69500.69500.69500.6950-
05 Apr 20240.59160.59160.59160.59160.5916-
04 Apr 20240.55300.55300.55300.55300.5530-
03 Apr 20240.44590.44590.44590.44590.4459-
02 Apr 20240.46240.46240.46240.46240.4624-
28 Mar 20240.46400.46400.46400.46400.4640-
27 Mar 20240.42750.42750.42750.42750.4275-
26 Mar 20240.44800.44800.44800.44800.4480-
25 Mar 20240.45450.45450.45450.45450.4545-
22 Mar 20240.47200.47200.47200.47200.4720-
21 Mar 20240.40950.40950.40950.40950.4095-
20 Mar 20240.38500.38500.38500.38500.3850-
19 Mar 20240.39800.47000.39800.47000.47001,000
18 Mar 20240.40750.40750.40750.40750.4075-
15 Mar 20240.37850.37850.37850.37850.3785-
14 Mar 20240.40550.40550.40550.40550.4055-
13 Mar 20240.49700.49700.49700.49700.4970-
12 Mar 20240.52200.52200.52200.52200.5220-
11 Mar 20240.54700.54700.54700.54700.5470-
08 Mar 20240.49350.49350.49350.49350.4935-
07 Mar 20240.48500.48500.48500.48500.48501,000
06 Mar 20240.49750.49750.49750.49750.4975-
05 Mar 20240.54400.54400.54400.54400.5440-
04 Mar 20240.48950.48950.48950.48950.4895-
01 Mar 20240.42100.42100.42100.42100.4210-
29 Feb 20240.52400.57700.52400.57700.57702,000
28 Feb 20240.59800.59800.59800.59800.5980-
27 Feb 20240.50600.50600.50600.50600.5060-
26 Feb 20240.39550.39550.39550.39550.3955-
23 Feb 20240.39750.39750.39750.39750.3975-
22 Feb 20240.41000.41000.41000.41000.4100-
21 Feb 20240.40650.40650.40650.40650.4065-
20 Feb 20240.49650.49650.49650.49650.4965-
19 Feb 20240.49750.49750.49750.49750.4975-
16 Feb 20240.52200.52200.52200.52200.5220-
15 Feb 20240.41300.41300.41300.41300.4130-
14 Feb 20240.38250.38250.38250.38250.3825-
13 Feb 20240.48850.48850.48850.48850.4885-
12 Feb 20240.49250.49250.49250.49250.4925-
09 Feb 20240.41100.41100.41100.41100.4110-
08 Feb 20240.39100.39100.39100.39100.3910-
07 Feb 20240.40200.40200.40200.40200.4020-
06 Feb 20240.39350.39350.39350.39350.3935-
05 Feb 20240.48100.50000.48100.50000.50002,000
02 Feb 20240.53800.53800.53800.53800.5380-
01 Feb 20240.53800.53800.53800.53800.5380-
31 Jan 20240.55800.55800.55800.55800.5580-
30 Jan 20240.56300.56300.56300.56300.5630-
29 Jan 20240.57700.57700.57700.57700.5770-
26 Jan 20240.56900.56900.56900.56900.5690-
25 Jan 20240.55400.55400.55400.55400.5540-
24 Jan 20240.62000.62000.62000.62000.6200-
23 Jan 20240.58300.58300.58300.58300.5830-
22 Jan 20240.52100.52100.52100.52100.5210-
19 Jan 20240.49450.49450.49450.49450.4945-
18 Jan 20240.57100.57100.57100.57100.5710-
17 Jan 20240.56900.56900.56900.56900.5690-
16 Jan 20240.59800.59800.59800.59800.5980-
15 Jan 20240.58800.58800.58800.58800.5880-
12 Jan 20240.58800.58800.58800.58800.5880-
11 Jan 20240.60400.60400.60400.60400.6040-
10 Jan 20240.64600.64600.64600.64600.6460-
09 Jan 20240.63100.63100.63100.63100.6310-
08 Jan 20240.61300.61300.61300.61300.6130-
05 Jan 20240.63200.63200.63200.63200.6320-
04 Jan 20240.66000.66000.66000.66000.6600-
03 Jan 20240.76200.76200.76200.76200.7620-
02 Jan 20240.74400.74400.74400.74400.7440-
29 Dec 20230.75800.75800.75800.75800.7580-
28 Dec 20230.78200.78200.78200.78200.7820-
27 Dec 20230.82900.82900.82900.82900.8290-
22 Dec 20230.81100.81100.81100.81100.8110-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...