UK markets closed

Orange SA (FTE.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
9.49-0.06 (-0.67%)
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20249.499.499.499.499.49-
13 Jun 20249.569.569.569.569.56-
12 Jun 20249.839.839.839.839.83-
11 Jun 20249.969.969.769.809.801,412
10 Jun 202410.2010.2010.2010.2010.20-
07 Jun 202410.5210.5210.5210.5210.52-
06 Jun 202410.5210.5210.4510.4510.451,400
05 Jun 202410.5210.6010.5210.6010.602,200
04 Jun 202410.4710.4710.4710.4710.47-
04 Jun 20240.42 Dividend
03 Jun 202410.7510.7510.7510.7510.33-
31 May 202410.5410.5410.5410.5410.13-
30 May 202410.5510.5510.5510.5510.14-
29 May 202410.5310.5310.5310.5310.12-
28 May 202410.6610.6610.6610.6610.25-
27 May 202410.6410.6410.6410.6410.22-
24 May 202410.6210.6210.6210.6210.21-
23 May 202410.6210.6210.6210.6210.21-
22 May 202410.8310.8310.8310.8310.41-
21 May 202410.8510.8510.8510.8510.43-
20 May 202410.8210.8210.8210.8210.40-
17 May 202410.7810.7810.7810.7810.3689
16 May 202410.7410.7410.7410.7410.32-
15 May 202410.6610.6610.6610.6610.25-
14 May 202410.6310.6910.6310.6910.271,000
13 May 202410.5410.5410.5410.5410.13-
10 May 202410.5910.5910.5910.5910.17-
09 May 202410.5110.5110.5110.5110.09-
08 May 202410.4110.4110.4110.4110.00-
07 May 202410.4510.4510.4510.4510.05-
06 May 202410.4410.5310.4410.5310.12500
03 May 202410.4410.5110.4410.5110.094,789
02 May 202410.4110.4110.4110.4110.01-
30 Apr 202410.4710.4710.4710.4710.06-
29 Apr 202410.4710.4710.4710.4710.06-
26 Apr 202410.4910.4910.4910.4910.08-
25 Apr 202410.5910.5910.5910.5910.17-
24 Apr 202410.9710.9710.9710.9710.54-
23 Apr 202411.0211.0211.0211.0210.59-
22 Apr 202410.8310.8310.8310.8310.41-
19 Apr 202410.6410.6410.6410.6410.22-
18 Apr 202410.5210.5210.5210.5210.11-
17 Apr 202410.4710.4710.4710.4710.06-
16 Apr 202410.3610.3610.3610.369.96-
15 Apr 202410.4410.4410.3810.389.97100
12 Apr 202410.4010.4010.4010.409.99-
11 Apr 202410.4410.4410.4410.4410.03-
10 Apr 202410.5410.5410.5410.5410.13-
09 Apr 202410.6110.6110.5710.5710.165
08 Apr 202410.6510.6510.6510.6510.232,000
05 Apr 202410.7810.7810.7810.7810.36-
04 Apr 202410.8410.8510.8410.8510.432,700
03 Apr 202410.8510.8510.8510.8510.43-
02 Apr 202410.9010.9010.9010.9010.48-
28 Mar 202410.7710.8510.7710.8510.431,800
27 Mar 202410.5510.8410.5510.8410.41200
26 Mar 202410.5510.5510.5510.5510.14-
25 Mar 202410.7010.7010.7010.7010.28-
22 Mar 202410.5710.5710.5710.5710.15-
21 Mar 202410.6610.6610.6610.6610.25-
20 Mar 202410.5510.5510.5510.5510.13-
19 Mar 202410.5610.5610.5610.5610.14-
18 Mar 202410.5210.5210.5210.5210.11-
15 Mar 202410.4410.4410.4410.4410.04-
14 Mar 202410.3710.3710.3710.379.96-
13 Mar 202410.4210.4210.4210.4210.01-
12 Mar 202410.6410.6410.6410.6410.23-
11 Mar 202410.5210.5210.5210.5210.11-
08 Mar 202410.5610.5610.5610.5610.15-
07 Mar 202410.5510.5910.5510.5910.182,000
06 Mar 202410.6010.6010.5810.5810.174,962
05 Mar 202410.5510.5510.5510.5510.14-
04 Mar 202410.5510.6610.5510.6610.24200
01 Mar 202410.6410.6410.6210.6210.21541
29 Feb 202410.6710.6710.6710.6710.25-
28 Feb 202410.7110.7110.7110.7110.29-
27 Feb 202410.7110.7110.7110.7110.30-
26 Feb 202410.7610.7610.7610.7610.34-
23 Feb 202410.7910.7910.7910.7910.37-
22 Feb 202410.8210.8710.8210.8710.44150
21 Feb 202410.8710.8710.8210.8210.401,200
20 Feb 202410.7910.9410.7910.9410.51150
19 Feb 202410.7510.7510.7510.7510.33-
16 Feb 202410.7410.7410.7410.7410.32-
15 Feb 202410.6210.7010.6210.7010.2850
14 Feb 202410.6110.6110.6110.6110.20-
13 Feb 202410.5510.5510.5510.5510.14-
12 Feb 202410.6010.6010.6010.6010.19-
09 Feb 202410.5510.5510.5510.5510.14-
08 Feb 202410.6310.6310.6310.6310.22-
07 Feb 202410.7710.7710.7710.7710.35-
06 Feb 202410.8610.8610.8610.8610.44-
05 Feb 202410.9710.9710.9710.9710.55-
02 Feb 202410.9310.9310.9310.9310.51-
01 Feb 202410.9910.9910.9910.9910.56-
31 Jan 202410.9910.9910.9910.9910.56-
30 Jan 202411.0311.0311.0311.0310.60-
29 Jan 202411.1111.1111.1111.1110.68-
26 Jan 202411.1611.1611.1611.1610.73-
25 Jan 202411.2211.2211.2211.2210.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...