UK markets open in 2 hours 2 minutes
NIKKEI 225
38,428.36 -409.10 (-1.05%) HANG SENG
18,505.56 +61.45 (+0.33%) CRUDE OIL
73.21 -0.04 (-0.05%) GOLD FUTURES
2,357.90 +10.50 (+0.45%) DOW
38,711.29 +140.26 (+0.36%) Bitcoin GBP
55,749.03 +1,647.51 (+3.05%)
On the Beach Group plc (9BP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | - |
| 03 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 31 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 30 May 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | - |
| 30 May 2024 | 0.009 Dividend | |||||
| 29 May 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5710 | - |
| 28 May 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5611 | 3,333 |
| 27 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6307 | - |
| 24 May 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5809 | 500 |
| 23 May 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5511 | - |
| 22 May 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5611 | - |
| 21 May 2024 | 1.5700 | 1.6800 | 1.5500 | 1.5500 | 1.5412 | 3,000 |
| 20 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5809 | - |
| 17 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5014 | - |
| 16 May 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5014 | - |
| 15 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6008 | - |
| 14 May 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6108 | - |
| 13 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6207 | - |
| 10 May 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6406 | - |
| 09 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6505 | - |
| 08 May 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6505 | - |
| 07 May 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6505 | - |
| 06 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6406 | - |
| 03 May 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6406 | - |
| 02 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6207 | - |
| 30 Apr 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6406 | - |
| 29 Apr 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7003 | - |
| 26 Apr 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6903 | - |
| 25 Apr 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6605 | - |
| 24 Apr 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.6903 | - |
| 23 Apr 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7700 | 1.7599 | - |
| 22 Apr 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7201 | - |
| 19 Apr 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7301 | - |
| 18 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7102 | - |
| 17 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7003 | - |
| 16 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7102 | - |
| 15 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7599 | - |
| 12 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8096 | - |
| 11 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8494 | - |
| 10 Apr 2024 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | 1.8792 | - |
| 09 Apr 2024 | 1.9600 | 2.0600 | 1.9200 | 1.9200 | 1.9091 | 50 |
| 08 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8593 | - |
| 05 Apr 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8593 | - |
| 04 Apr 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8593 | - |
| 03 Apr 2024 | 1.7700 | 1.8100 | 1.7700 | 1.8100 | 1.7997 | - |
| 02 Apr 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.7897 | - |
| 28 Mar 2024 | 1.8780 | 1.8860 | 1.8780 | 1.8860 | 1.8753 | - |
| 27 Mar 2024 | 1.8260 | 1.8540 | 1.8260 | 1.8540 | 1.8434 | - |
| 26 Mar 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8196 | - |
| 25 Mar 2024 | 1.7600 | 1.7880 | 1.7600 | 1.7880 | 1.7778 | - |
| 22 Mar 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7699 | - |
| 21 Mar 2024 | 1.7140 | 1.7600 | 1.7140 | 1.7600 | 1.7500 | - |
| 20 Mar 2024 | 1.6380 | 1.6700 | 1.6380 | 1.6700 | 1.6605 | - |
| 19 Mar 2024 | 1.6600 | 1.6600 | 1.6360 | 1.6360 | 1.6267 | - |
| 18 Mar 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6346 | - |
| 15 Mar 2024 | 1.6380 | 1.6520 | 1.6380 | 1.6520 | 1.6426 | - |
| 14 Mar 2024 | 1.6640 | 1.6640 | 1.6440 | 1.6440 | 1.6346 | - |
| 13 Mar 2024 | 1.6920 | 1.6920 | 1.6500 | 1.6500 | 1.6406 | - |
| 12 Mar 2024 | 1.6760 | 1.6920 | 1.6760 | 1.6920 | 1.6824 | - |
| 11 Mar 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6665 | - |
| 08 Mar 2024 | 1.6560 | 1.6800 | 1.6560 | 1.6800 | 1.6704 | - |
| 07 Mar 2024 | 1.6720 | 1.6720 | 1.6640 | 1.6640 | 1.6545 | - |
| 06 Mar 2024 | 1.6560 | 1.6740 | 1.6560 | 1.6740 | 1.6645 | - |
| 05 Mar 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6406 | - |
| 04 Mar 2024 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6724 | - |
| 01 Mar 2024 | 1.6940 | 1.6960 | 1.6940 | 1.6960 | 1.6863 | - |
| 29 Feb 2024 | 1.6840 | 1.7040 | 1.6840 | 1.7040 | 1.6943 | - |
| 28 Feb 2024 | 1.8400 | 1.8400 | 1.7420 | 1.7420 | 1.7321 | - |
| 27 Feb 2024 | 1.7680 | 1.8280 | 1.7680 | 1.8280 | 1.8176 | - |
| 26 Feb 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6287 | - |
| 23 Feb 2024 | 1.6440 | 1.6500 | 1.6440 | 1.6500 | 1.6406 | - |
| 22 Feb 2024 | 1.6100 | 1.6820 | 1.6100 | 1.6820 | 1.6724 | - |
| 21 Feb 2024 | 1.5820 | 1.6040 | 1.5820 | 1.6040 | 1.5949 | - |
| 20 Feb 2024 | 1.6080 | 1.6080 | 1.5900 | 1.5900 | 1.5809 | - |
| 19 Feb 2024 | 1.5820 | 1.6360 | 1.5820 | 1.6360 | 1.6267 | - |
| 16 Feb 2024 | 1.6260 | 1.6260 | 1.5880 | 1.5880 | 1.5790 | - |
| 15 Feb 2024 | 1.6260 | 1.6300 | 1.6260 | 1.6300 | 1.6207 | - |
| 14 Feb 2024 | 1.6440 | 1.6440 | 1.6280 | 1.6280 | 1.6187 | - |
| 13 Feb 2024 | 1.6560 | 1.6560 | 1.6520 | 1.6520 | 1.6426 | - |
| 12 Feb 2024 | 1.6660 | 1.6720 | 1.6660 | 1.6720 | 1.6625 | - |
| 09 Feb 2024 | 1.6740 | 1.6740 | 1.6560 | 1.6560 | 1.6466 | - |
| 08 Feb 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6605 | - |
| 07 Feb 2024 | 1.6720 | 1.6800 | 1.6720 | 1.6800 | 1.6704 | - |
| 06 Feb 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6386 | - |
| 05 Feb 2024 | 1.7140 | 1.8140 | 1.7140 | 1.8140 | 1.8037 | 108 |
| 02 Feb 2024 | 1.6860 | 1.6980 | 1.6860 | 1.6980 | 1.6883 | - |
| 01 Feb 2024 | 1.6860 | 1.6860 | 1.6820 | 1.6820 | 1.6724 | - |
| 31 Jan 2024 | 1.6880 | 1.7020 | 1.6880 | 1.7020 | 1.6923 | - |
| 30 Jan 2024 | 1.7380 | 1.7380 | 1.6980 | 1.6980 | 1.6883 | - |
| 29 Jan 2024 | 1.7200 | 1.7340 | 1.7200 | 1.7340 | 1.7241 | - |
| 26 Jan 2024 | 1.8920 | 1.8920 | 1.8300 | 1.8300 | 1.8196 | - |
| 25 Jan 2024 | 1.8020 | 1.8740 | 1.8020 | 1.8740 | 1.8633 | - |
| 24 Jan 2024 | 1.8400 | 1.8400 | 1.8240 | 1.8240 | 1.8136 | - |
| 23 Jan 2024 | 1.8680 | 1.8680 | 1.8560 | 1.8560 | 1.8454 | - |
| 22 Jan 2024 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8633 | - |
| 19 Jan 2024 | 1.8600 | 1.8760 | 1.8600 | 1.8760 | 1.8653 | - |
| 18 Jan 2024 | 1.8360 | 1.8680 | 1.8360 | 1.8680 | 1.8574 | - |
| 17 Jan 2024 | 1.7900 | 1.8080 | 1.7900 | 1.8080 | 1.7977 | - |
| 16 Jan 2024 | 1.7980 | 1.8400 | 1.7980 | 1.8400 | 1.8295 | - |
| 15 Jan 2024 | 1.8420 | 1.8420 | 1.8240 | 1.8240 | 1.8136 | - |
| *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.