Orascom Development Holding AG (ODHNZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 12:06PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 10 |
| 27 Jun 2024 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 647 |
| 26 Jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 25 Jun 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 317 |
| 24 Jun 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 21 Jun 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 20 Jun 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1 |
| 19 Jun 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Jun 2024 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 418 |
| 17 Jun 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 21 |
| 14 Jun 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 13 Jun 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 12 Jun 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 428 |
| 11 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 10 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 07 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 287 |
| 06 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 05 Jun 2024 | 4.1800 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 720 |
| 04 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 03 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 310 |
| 31 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 30 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 29 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 28 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 198 |
| 24 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 23 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 22 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 21 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 314 |
| 20 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 17 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 300 |
| 16 May 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 15 May 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 846 |
| 14 May 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 30 |
| 13 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 290 |
| 10 May 2024 | 4.1900 | 4.3900 | 4.1900 | 4.3900 | 4.3900 | 837 |
| 09 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 08 May 2024 | 4.0400 | 4.1200 | 4.0000 | 4.1000 | 4.1000 | 1,501 |
| 07 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 03 May 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 02 May 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 872 |
| 01 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 30 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 130 |
| 29 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 433 |
| 26 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 216 |
| 25 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 300 |
| 24 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 23 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 22 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 19 Apr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 220 |
| 18 Apr 2024 | 4.2100 | 4.2100 | 4.1300 | 4.1300 | 4.1300 | 613 |
| 17 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 16 Apr 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 100 |
| 15 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 12 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 200 |
| 11 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 10 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 09 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 08 Apr 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 1,117 |
| 05 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 04 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 03 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 02 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 28 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 384 |
| 27 Mar 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 203 |
| 26 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 391 |
| 25 Mar 2024 | 4.3900 | 4.4400 | 4.3900 | 4.4400 | 4.4400 | 710 |
| 22 Mar 2024 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | 4.4100 | 496 |
| 21 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 421 |
| 20 Mar 2024 | 4.1500 | 4.1500 | 4.1400 | 4.1400 | 4.1400 | 673 |
| 19 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 18 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 15 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 14 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 397 |
| 13 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 12 Mar 2024 | 4.2800 | 4.4400 | 4.2800 | 4.4400 | 4.4400 | 451 |
| 11 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 08 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 363 |
| 07 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 06 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 05 Mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 186 |
| 04 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 842 |
| 01 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 241 |
| 29 Feb 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 82 |
| 28 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 27 Feb 2024 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | 3.9000 | 819 |
| 26 Feb 2024 | 4.4700 | 4.4700 | 4.2800 | 4.2800 | 4.2800 | 909 |
| 23 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 22 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 21 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 20 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 19 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 16 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 15 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 100 |
| 14 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 13 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 103 |
| 12 Feb 2024 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | 4.4900 | 411 |
| 09 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 748 |
| 08 Feb 2024 | 4.6100 | 4.6100 | 4.5400 | 4.5400 | 4.5400 | 628 |
| 07 Feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 20 |
| 06 Feb 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| *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.