UK markets open in 4 hours 39 minutes
NIKKEI 225
38,736.03 -210.90 (-0.54%) HANG SENG
19,317.40 +96.78 (+0.50%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,429.30 +3.40 (+0.14%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,235.41 -544.31 (-0.98%)
Owens Corning (O5Q.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:59PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 161.25 | 161.85 | 161.25 | 161.85 | 161.85 | 150 |
| 20 May 2024 | 160.65 | 161.65 | 160.65 | 161.65 | 161.65 | - |
| 17 May 2024 | 158.35 | 159.55 | 158.35 | 159.55 | 159.55 | - |
| 16 May 2024 | 163.40 | 163.40 | 162.45 | 162.45 | 162.45 | - |
| 15 May 2024 | 162.55 | 165.45 | 162.55 | 165.45 | 165.45 | - |
| 14 May 2024 | 161.25 | 162.90 | 161.25 | 162.90 | 162.90 | - |
| 13 May 2024 | 162.60 | 164.70 | 162.60 | 164.70 | 164.70 | - |
| 10 May 2024 | 163.05 | 165.20 | 163.05 | 165.20 | 165.20 | - |
| 09 May 2024 | 160.75 | 161.95 | 160.75 | 161.95 | 161.95 | - |
| 08 May 2024 | 161.35 | 161.70 | 161.35 | 161.70 | 161.70 | - |
| 07 May 2024 | 163.10 | 163.15 | 163.10 | 163.15 | 163.15 | - |
| 06 May 2024 | 160.90 | 164.30 | 160.00 | 164.30 | 164.30 | 150 |
| 03 May 2024 | 159.95 | 163.65 | 159.95 | 163.65 | 163.65 | - |
| 02 May 2024 | 155.75 | 157.30 | 155.75 | 157.30 | 157.30 | - |
| 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 | - |
| *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.