Orascom Development Holding AG (ODHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 09:09AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.2800 | 4.2800 | 4.2100 | 4.2100 | 4.2100 | 1,205 |
| 24 Apr 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2800 | 4.2800 | 3,621 |
| 23 Apr 2024 | 4.2800 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 2,906 |
| 22 Apr 2024 | 4.3700 | 4.3900 | 4.1800 | 4.2800 | 4.2800 | 4,513 |
| 19 Apr 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | 284 |
| 18 Apr 2024 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 3,370 |
| 17 Apr 2024 | 4.5000 | 4.5400 | 4.1600 | 4.3700 | 4.3700 | 5,635 |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.3200 | 4.5000 | 4.5000 | 3,231 |
| 15 Apr 2024 | 4.3100 | 4.6400 | 4.3100 | 4.5000 | 4.5000 | 3,196 |
| 12 Apr 2024 | 4.3000 | 4.6400 | 4.2900 | 4.5000 | 4.5000 | 10,661 |
| 11 Apr 2024 | 4.3400 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 1,879 |
| 10 Apr 2024 | 4.2900 | 4.3500 | 4.2900 | 4.3500 | 4.3500 | 228 |
| 09 Apr 2024 | 4.3000 | 4.3800 | 4.1800 | 4.2900 | 4.2900 | 5,494 |
| 08 Apr 2024 | 4.4900 | 4.4900 | 4.3000 | 4.3000 | 4.3000 | 21,641 |
| 05 Apr 2024 | 4.6500 | 4.6500 | 4.4500 | 4.4500 | 4.4500 | 21 |
| 04 Apr 2024 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | 4.7000 | 2,436 |
| 03 Apr 2024 | 4.6400 | 4.6400 | 4.4500 | 4.4500 | 4.4500 | 3,160 |
| 02 Apr 2024 | 4.6000 | 4.6900 | 4.6000 | 4.6400 | 4.6400 | 4,333 |
| 28 Mar 2024 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | 4.7000 | 8,154 |
| 27 Mar 2024 | 4.6000 | 4.6000 | 4.3600 | 4.5000 | 4.5000 | 10,985 |
| 26 Mar 2024 | 4.5000 | 4.6000 | 4.3200 | 4.6000 | 4.6000 | 14,557 |
| 25 Mar 2024 | 4.4300 | 4.5800 | 4.3000 | 4.5800 | 4.5800 | 12,474 |
| 22 Mar 2024 | 4.5000 | 4.5000 | 4.1300 | 4.5000 | 4.5000 | 3,230 |
| 21 Mar 2024 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 8,962 |
| 20 Mar 2024 | 4.1500 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 6,075 |
| 19 Mar 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 4,361 |
| 18 Mar 2024 | 4.2200 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | 17,497 |
| 15 Mar 2024 | 4.2000 | 4.3400 | 4.1200 | 4.2200 | 4.2200 | 24,738 |
| 14 Mar 2024 | 4.2500 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | 13,521 |
| 13 Mar 2024 | 4.4000 | 4.5900 | 4.2500 | 4.3700 | 4.3700 | 4,118 |
| 12 Mar 2024 | 4.7000 | 4.7000 | 4.2500 | 4.4500 | 4.4500 | 34,290 |
| 11 Mar 2024 | 4.3000 | 4.6200 | 4.3000 | 4.5000 | 4.5000 | 10,637 |
| 08 Mar 2024 | 4.3800 | 4.4200 | 4.2200 | 4.2300 | 4.2300 | 35,674 |
| 07 Mar 2024 | 4.2000 | 4.3700 | 4.2000 | 4.3300 | 4.3300 | 8,247 |
| 06 Mar 2024 | 4.3700 | 4.3700 | 4.1100 | 4.3300 | 4.3300 | 2,495 |
| 05 Mar 2024 | 4.1000 | 4.3800 | 4.1000 | 4.3300 | 4.3300 | 1,369 |
| 04 Mar 2024 | 4.1000 | 4.3800 | 4.1000 | 4.1000 | 4.1000 | 6,921 |
| 01 Mar 2024 | 4.1500 | 4.3400 | 4.1000 | 4.1000 | 4.1000 | 6,520 |
| 29 Feb 2024 | 4.1300 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 1,552 |
| 28 Feb 2024 | 4.3700 | 4.3800 | 4.1600 | 4.1600 | 4.1600 | 7,625 |
| 27 Feb 2024 | 4.2800 | 4.3800 | 3.8000 | 4.3700 | 4.3700 | 36,395 |
| 26 Feb 2024 | 4.4800 | 4.4800 | 4.2600 | 4.2800 | 4.2800 | 5,857 |
| 23 Feb 2024 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 2,028 |
| 22 Feb 2024 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 3,091 |
| 21 Feb 2024 | 4.4000 | 4.4100 | 4.4000 | 4.4000 | 4.4000 | 3,262 |
| 20 Feb 2024 | 4.3300 | 4.3400 | 4.3300 | 4.3400 | 4.3400 | 805 |
| 19 Feb 2024 | 4.3100 | 4.4000 | 4.3100 | 4.3500 | 4.3500 | 5,152 |
| 16 Feb 2024 | 4.3800 | 4.3800 | 4.3100 | 4.3100 | 4.3100 | 114 |
| 15 Feb 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | 5,201 |
| 14 Feb 2024 | 4.2500 | 4.4000 | 4.2500 | 4.3200 | 4.3200 | 3,162 |
| 13 Feb 2024 | 4.4000 | 4.4200 | 4.2500 | 4.3700 | 4.3700 | 14,325 |
| 12 Feb 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4000 | 4.4000 | 8,872 |
| 09 Feb 2024 | 4.6100 | 4.6200 | 4.2100 | 4.5000 | 4.5000 | 19,907 |
| 08 Feb 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 842 |
| 07 Feb 2024 | 4.6100 | 4.6100 | 4.5800 | 4.6100 | 4.6100 | 8,260 |
| 06 Feb 2024 | 4.5800 | 4.6100 | 4.5800 | 4.6100 | 4.6100 | 84 |
| 05 Feb 2024 | 4.7400 | 4.7400 | 4.5900 | 4.5900 | 4.5900 | 7,914 |
| 02 Feb 2024 | 4.5100 | 4.7600 | 4.5100 | 4.7000 | 4.7000 | 626 |
| 01 Feb 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 1,436 |
| 31 Jan 2024 | 4.7900 | 4.8800 | 4.7000 | 4.7800 | 4.7800 | 2,446 |
| 30 Jan 2024 | 4.6000 | 4.7900 | 4.6000 | 4.7900 | 4.7900 | 1,313 |
| 29 Jan 2024 | 4.7000 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 6,333 |
| 26 Jan 2024 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | 4.7000 | 12,435 |
| 25 Jan 2024 | 4.7000 | 4.7000 | 4.6100 | 4.7000 | 4.7000 | 1,577 |
| 24 Jan 2024 | 4.5000 | 4.7500 | 4.5000 | 4.7000 | 4.7000 | 3,155 |
| 23 Jan 2024 | 4.6100 | 4.6800 | 4.5300 | 4.5300 | 4.5300 | 2,305 |
| 22 Jan 2024 | 4.6000 | 4.7900 | 4.6000 | 4.6100 | 4.6100 | 2,923 |
| 19 Jan 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | 4.6200 | 2,164 |
| 18 Jan 2024 | 4.9200 | 4.9300 | 4.6200 | 4.7000 | 4.7000 | 899 |
| 17 Jan 2024 | 4.7000 | 4.9200 | 4.5500 | 4.9200 | 4.9200 | 5,776 |
| 16 Jan 2024 | 4.6800 | 4.9000 | 4.6000 | 4.7000 | 4.7000 | 5,801 |
| 15 Jan 2024 | 4.6500 | 4.7400 | 4.6500 | 4.6800 | 4.6800 | 21,700 |
| 12 Jan 2024 | 4.5400 | 4.7000 | 4.5400 | 4.7000 | 4.7000 | 275 |
| 11 Jan 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 800 |
| 10 Jan 2024 | 4.5400 | 4.6900 | 4.5400 | 4.6800 | 4.6800 | 6,123 |
| 09 Jan 2024 | 4.7400 | 4.7400 | 4.5400 | 4.5400 | 4.5400 | 6,340 |
| 08 Jan 2024 | 4.6000 | 4.7400 | 4.6000 | 4.7400 | 4.7400 | 452 |
| 05 Jan 2024 | 4.6200 | 4.7900 | 4.6100 | 4.6100 | 4.6100 | 8,047 |
| 04 Jan 2024 | 4.6500 | 4.7900 | 4.6200 | 4.6200 | 4.6200 | 5,790 |
| 03 Jan 2024 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 2,902 |
| 29 Dec 2023 | 4.7400 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 5,560 |
| 28 Dec 2023 | 4.7000 | 4.7400 | 4.6400 | 4.7400 | 4.7400 | 5,211 |
| 27 Dec 2023 | 4.8000 | 4.8000 | 4.6200 | 4.8000 | 4.8000 | 6,271 |
| 22 Dec 2023 | 4.6600 | 5.0200 | 4.6000 | 4.9400 | 4.9400 | 14,269 |
| 21 Dec 2023 | 4.7500 | 4.7500 | 4.6300 | 4.6600 | 4.6600 | 1,009 |
| 20 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 3,340 |
| 19 Dec 2023 | 4.7500 | 4.7500 | 4.7000 | 4.7300 | 4.7300 | 1,587 |
| 18 Dec 2023 | 4.7500 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | 6,424 |
| 15 Dec 2023 | 4.7500 | 4.8400 | 4.7000 | 4.7500 | 4.7500 | 2,713 |
| 14 Dec 2023 | 4.9000 | 4.9000 | 4.6100 | 4.7500 | 4.7500 | 12,771 |
| 13 Dec 2023 | 4.9800 | 5.0000 | 4.7100 | 5.0000 | 5.0000 | 4,718 |
| 12 Dec 2023 | 4.8000 | 4.9800 | 4.7000 | 4.9800 | 4.9800 | 526 |
| 11 Dec 2023 | 4.8000 | 4.8000 | 4.6300 | 4.8000 | 4.8000 | 4,052 |
| 08 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 579 |
| 07 Dec 2023 | 4.7300 | 4.8000 | 4.6600 | 4.8000 | 4.8000 | 1,372 |
| 06 Dec 2023 | 4.6600 | 4.8000 | 4.6200 | 4.7300 | 4.7300 | 3,001 |
| 05 Dec 2023 | 4.6100 | 4.6600 | 4.6100 | 4.6600 | 4.6600 | 600 |
| 04 Dec 2023 | 4.8000 | 4.8000 | 4.6100 | 4.8000 | 4.8000 | 1,362 |
| 01 Dec 2023 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 101 |
| 30 Nov 2023 | 4.9400 | 4.9400 | 4.9000 | 4.9000 | 4.9000 | 13 |
| *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.