UK markets open in 5 hours 48 minutes
NIKKEI 225
38,266.15 +63.78 (+0.17%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.38 +0.39 (+0.49%) GOLD FUTURES
2,316.60 -5.70 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,216.90 -954.87 (-1.90%)
Owens-Corning Inc (O5Q.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 162.95 | 164.45 | 161.85 | 164.45 | 164.45 | 30 |
| 07 May 2024 | 164.65 | 164.75 | 162.50 | 163.10 | 163.10 | - |
| 06 May 2024 | 162.50 | 164.95 | 161.65 | 163.70 | 163.70 | - |
| 03 May 2024 | 161.55 | 164.60 | 161.20 | 162.75 | 162.75 | - |
| 02 May 2024 | 156.95 | 159.85 | 156.80 | 159.50 | 159.50 | - |
| 30 Apr 2024 | 160.15 | 160.50 | 157.80 | 158.25 | 158.25 | - |
| 29 Apr 2024 | 157.40 | 160.90 | 157.10 | 159.50 | 159.50 | - |
| 26 Apr 2024 | 154.45 | 158.90 | 153.65 | 158.30 | 158.30 | - |
| 25 Apr 2024 | 153.40 | 154.00 | 151.55 | 153.75 | 153.75 | - |
| 24 Apr 2024 | 156.90 | 157.80 | 151.95 | 153.15 | 153.15 | - |
| 23 Apr 2024 | 154.25 | 156.35 | 153.75 | 156.35 | 156.35 | - |
| 22 Apr 2024 | 150.45 | 155.50 | 150.25 | 155.50 | 155.50 | - |
| 19 Apr 2024 | 150.00 | 151.70 | 150.00 | 150.40 | 150.40 | - |
| 18 Apr 2024 | 152.80 | 155.50 | 151.40 | 151.40 | 151.40 | - |
| 17 Apr 2024 | 154.05 | 154.65 | 153.35 | 153.70 | 153.70 | - |
| 16 Apr 2024 | 154.25 | 154.25 | 150.90 | 152.95 | 152.95 | - |
| 15 Apr 2024 | 155.70 | 156.95 | 154.60 | 154.60 | 154.60 | - |
| 12 Apr 2024 | 155.45 | 156.75 | 155.25 | 155.85 | 155.85 | - |
| 11 Apr 2024 | 154.40 | 155.95 | 154.25 | 155.75 | 155.75 | - |
| 10 Apr 2024 | 156.25 | 156.35 | 154.40 | 154.60 | 154.60 | - |
| 09 Apr 2024 | 157.75 | 157.85 | 155.60 | 156.60 | 156.60 | - |
| 08 Apr 2024 | 159.15 | 159.70 | 158.35 | 158.50 | 158.50 | - |
| 05 Apr 2024 | 156.15 | 160.05 | 155.85 | 159.10 | 159.10 | - |
| 04 Apr 2024 | 157.90 | 158.95 | 157.15 | 157.15 | 157.15 | - |
| 03 Apr 2024 | 154.55 | 157.95 | 154.55 | 157.40 | 157.40 | - |
| 02 Apr 2024 | 157.20 | 157.30 | 153.35 | 153.85 | 153.85 | - |
| 28 Mar 2024 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | - |
| 27 Mar 2024 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | - |
| 26 Mar 2024 | 152.00 | 153.00 | 152.00 | 152.00 | 152.00 | - |
| 25 Mar 2024 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | - |
| 22 Mar 2024 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | - |
| 21 Mar 2024 | 146.00 | 153.00 | 146.00 | 152.00 | 152.00 | - |
| 20 Mar 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | - |
| 19 Mar 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - |
| 18 Mar 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | - |
| 15 Mar 2024 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | - |
| 14 Mar 2024 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | - |
| 13 Mar 2024 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | - |
| 12 Mar 2024 | 143.00 | 146.00 | 142.00 | 145.00 | 145.00 | - |
| 11 Mar 2024 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | - |
| 08 Mar 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | - |
| 07 Mar 2024 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | - |
| 06 Mar 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | - |
| 05 Mar 2024 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | - |
| 04 Mar 2024 | 139.00 | 142.00 | 139.00 | 140.00 | 140.00 | - |
| 01 Mar 2024 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | - |
| 01 Mar 2024 | 0.6 Dividend | |||||
| 29 Feb 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 137.40 | - |
| 28 Feb 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 136.40 | - |
| 27 Feb 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 136.40 | - |
| 26 Feb 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 134.41 | - |
| 23 Feb 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 135.41 | - |
| 22 Feb 2024 | 132.00 | 133.00 | 132.00 | 133.00 | 132.42 | - |
| 21 Feb 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 131.43 | - |
| 20 Feb 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 129.43 | - |
| 19 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.44 | - |
| 16 Feb 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 128.44 | - |
| 15 Feb 2024 | 133.00 | 133.00 | 130.00 | 131.00 | 130.43 | - |
| 14 Feb 2024 | 137.00 | 143.00 | 133.00 | 133.00 | 132.42 | - |
| 13 Feb 2024 | 138.00 | 138.00 | 134.00 | 137.00 | 136.40 | - |
| 12 Feb 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 138.40 | - |
| 09 Feb 2024 | 147.00 | 148.00 | 135.00 | 138.00 | 137.40 | - |
| 08 Feb 2024 | 146.00 | 148.00 | 146.00 | 147.00 | 146.36 | - |
| 07 Feb 2024 | 141.00 | 148.00 | 141.00 | 147.00 | 146.36 | - |
| 06 Feb 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 141.38 | - |
| 05 Feb 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 141.38 | - |
| 02 Feb 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 142.38 | - |
| 01 Feb 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 141.38 | - |
| 31 Jan 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 139.39 | - |
| 30 Jan 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 140.39 | - |
| 29 Jan 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 139.39 | - |
| 26 Jan 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 137.40 | - |
| 25 Jan 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 136.40 | - |
| 24 Jan 2024 | 136.00 | 137.00 | 135.00 | 135.00 | 134.41 | - |
| 23 Jan 2024 | 141.00 | 142.00 | 136.00 | 137.00 | 136.40 | - |
| 22 Jan 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 140.39 | - |
| 19 Jan 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 137.40 | - |
| 18 Jan 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 137.40 | - |
| 17 Jan 2024 | 135.00 | 136.00 | 135.00 | 135.00 | 134.41 | - |
| 16 Jan 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 134.41 | - |
| 15 Jan 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 138.40 | - |
| 12 Jan 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 135.41 | - |
| 11 Jan 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 135.41 | - |
| 10 Jan 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 136.40 | - |
| 09 Jan 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 137.40 | - |
| 08 Jan 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 135.41 | - |
| 05 Jan 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 133.42 | - |
| 05 Jan 2024 | 0.6 Dividend | |||||
| 04 Jan 2024 | 133.00 | 134.00 | 132.00 | 133.00 | 131.82 | - |
| 03 Jan 2024 | 135.00 | 136.00 | 132.00 | 133.00 | 131.82 | - |
| 02 Jan 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 133.81 | - |
| 29 Dec 2023 | 134.00 | 134.00 | 133.00 | 133.00 | 131.82 | - |
| 28 Dec 2023 | 133.00 | 135.00 | 133.00 | 134.00 | 132.82 | - |
| 27 Dec 2023 | 134.00 | 134.00 | 133.00 | 134.00 | 132.82 | - |
| 22 Dec 2023 | 134.00 | 134.00 | 133.00 | 134.00 | 132.82 | - |
| 21 Dec 2023 | 134.00 | 135.00 | 134.00 | 134.00 | 132.82 | - |
| 20 Dec 2023 | 136.00 | 137.00 | 135.00 | 135.00 | 133.81 | - |
| 19 Dec 2023 | 135.00 | 136.00 | 135.00 | 136.00 | 134.80 | - |
| 18 Dec 2023 | 139.00 | 140.00 | 136.00 | 136.00 | 134.80 | - |
| 15 Dec 2023 | 138.00 | 142.00 | 138.00 | 139.00 | 137.77 | - |
| *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.