UK markets open in 44 minutes
NIKKEI 225
38,283.35 -122.31 (-0.32%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.19 -0.74 (-0.90%) GOLD FUTURES
2,297.40 -5.50 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,019.34 -2,677.62 (-5.28%)
Owens Corning (O5Q.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:50PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 158.70 | 159.60 | 158.70 | 159.60 | 159.60 | - |
| 29 Apr 2024 | 155.85 | 159.60 | 155.85 | 159.60 | 159.60 | - |
| 26 Apr 2024 | 153.25 | 158.50 | 153.25 | 158.50 | 158.50 | - |
| 25 Apr 2024 | 151.90 | 151.90 | 151.40 | 151.40 | 151.40 | - |
| 24 Apr 2024 | 155.50 | 156.20 | 155.50 | 156.20 | 156.20 | - |
| 23 Apr 2024 | 152.85 | 155.80 | 152.85 | 152.95 | 152.95 | 16 |
| 22 Apr 2024 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | - |
| 19 Apr 2024 | 148.80 | 150.55 | 148.80 | 150.55 | 150.55 | - |
| 18 Apr 2024 | 151.35 | 154.50 | 151.35 | 154.50 | 154.50 | - |
| 17 Apr 2024 | 152.55 | 154.00 | 152.55 | 154.00 | 154.00 | - |
| 16 Apr 2024 | 152.65 | 152.65 | 150.75 | 150.75 | 150.75 | - |
| 15 Apr 2024 | 154.15 | 155.35 | 154.15 | 155.35 | 155.35 | - |
| 12 Apr 2024 | 153.90 | 156.05 | 153.90 | 156.05 | 156.05 | - |
| 11 Apr 2024 | 152.85 | 155.50 | 152.85 | 155.50 | 155.50 | - |
| 10 Apr 2024 | 154.75 | 154.75 | 153.65 | 153.65 | 153.65 | - |
| 09 Apr 2024 | 156.25 | 156.55 | 155.60 | 156.55 | 156.55 | 50 |
| 08 Apr 2024 | 157.65 | 159.15 | 157.65 | 159.15 | 159.15 | 94 |
| 05 Apr 2024 | 154.65 | 158.30 | 154.65 | 158.30 | 158.30 | - |
| 04 Apr 2024 | 156.35 | 158.50 | 156.35 | 158.50 | 158.50 | - |
| 03 Apr 2024 | 153.05 | 156.30 | 153.05 | 156.30 | 156.30 | - |
| 02 Apr 2024 | 155.65 | 155.65 | 154.00 | 154.00 | 154.00 | - |
| 28 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 27 Mar 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | - |
| 26 Mar 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | - |
| 25 Mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - |
| 22 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 21 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 20 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 19 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 18 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 15 Mar 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | - |
| 14 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 13 Mar 2024 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | - |
| 12 Mar 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | - |
| 11 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 08 Mar 2024 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | - |
| 07 Mar 2024 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | - |
| 06 Mar 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | - |
| 05 Mar 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | - |
| 04 Mar 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 6 |
| 01 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 01 Mar 2024 | 0.6 Dividend | |||||
| 29 Feb 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 136.40 | - |
| 28 Feb 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 136.40 | - |
| 27 Feb 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 134.41 | - |
| 26 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - |
| 23 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.42 | - |
| 22 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.43 | - |
| 21 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.44 | - |
| 20 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
| 19 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
| 16 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.43 | - |
| 15 Feb 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 129.43 | - |
| 14 Feb 2024 | 136.00 | 136.00 | 134.00 | 134.00 | 133.41 | - |
| 13 Feb 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 133.41 | 130 |
| 12 Feb 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 136.40 | - |
| 09 Feb 2024 | 146.00 | 146.00 | 136.00 | 136.00 | 135.40 | - |
| 08 Feb 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 146.36 | - |
| 07 Feb 2024 | 140.00 | 144.00 | 140.00 | 144.00 | 143.37 | - |
| 06 Feb 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 141.38 | - |
| 05 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.38 | - |
| 02 Feb 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 140.38 | - |
| 01 Feb 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 139.39 | - |
| 31 Jan 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.39 | - |
| 30 Jan 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 139.39 | 300 |
| 29 Jan 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 138.39 | - |
| 26 Jan 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 136.40 | - |
| 25 Jan 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 135.40 | - |
| 24 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.41 | - |
| 23 Jan 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 137.40 | - |
| 22 Jan 2024 | 137.00 | 139.00 | 137.00 | 139.00 | 138.39 | - |
| 19 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.40 | - |
| 18 Jan 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 135.40 | - |
| 17 Jan 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 134.41 | - |
| 16 Jan 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 134.41 | - |
| 15 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.41 | - |
| 12 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.41 | - |
| 11 Jan 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 136.40 | 29 |
| 10 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | - |
| 09 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.41 | - |
| 08 Jan 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 134.41 | - |
| 05 Jan 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 132.42 | - |
| 05 Jan 2024 | 0.6 Dividend | |||||
| 04 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| 03 Jan 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 130.82 | - |
| 02 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.82 | - |
| 29 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.82 | - |
| 28 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| 27 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| 22 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| 21 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.82 | - |
| 20 Dec 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.80 | - |
| 19 Dec 2023 | 134.00 | 137.00 | 134.00 | 137.00 | 135.78 | 23 |
| 18 Dec 2023 | 138.00 | 140.00 | 138.00 | 140.00 | 138.75 | 107 |
| 15 Dec 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 136.77 | - |
| 14 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.82 | - |
| 13 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 129.83 | - |
| 12 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 129.83 | - |
| 11 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 129.83 | - |
| 08 Dec 2023 | 129.00 | 132.00 | 129.00 | 132.00 | 130.82 | - |
| *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.