UK markets closed

Origin Materials, Inc. (5ER.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8754-0.0548 (-5.89%)
At close: 08:07AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.87540.87540.87540.87540.8754-
13 Jun 20240.93020.93020.93020.93020.9302-
12 Jun 20240.93500.93500.93500.93500.9350-
11 Jun 20240.94040.94040.94040.94040.9404-
10 Jun 20240.91600.91600.91600.91600.9160-
07 Jun 20240.94080.98900.94080.98900.9890350
06 Jun 20240.97280.97280.97280.97280.9728-
05 Jun 20241.00001.03401.00001.03401.0340500
04 Jun 20240.98400.98400.98400.98400.9840-
03 Jun 20241.04501.04501.04501.04501.0450-
31 May 20241.10201.10201.10201.10201.1020-
30 May 20241.04351.04351.04351.04351.0435-
29 May 20240.92480.92480.92480.92480.924890
28 May 20240.85720.85720.85720.85720.8572-
27 May 20240.85900.88960.85900.88960.88961,264
24 May 20240.87160.87160.87160.87160.8716-
23 May 20240.87940.87940.87940.87940.8794-
22 May 20240.81440.81440.81440.81440.8144-
21 May 20240.85660.85660.85660.85660.8566-
20 May 20240.87620.87620.87620.87620.8762-
17 May 20240.82240.82240.82240.82240.8224-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...