UK markets close in 4 hours 27 minutes

Orezone Gold Corporation (OEX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5460-0.0020 (-0.36%)
As of 08:03AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.54600.54600.54600.54600.54601,000
07 May 20240.54800.54800.54800.54800.5480-
06 May 20240.54100.54100.54100.54100.5410-
03 May 20240.56400.56400.56400.56400.5640-
02 May 20240.54900.54900.54900.54900.5490-
30 Apr 20240.54400.54400.54400.54400.5440-
29 Apr 20240.55800.55800.55800.55800.5580-
26 Apr 20240.55700.55700.55700.55700.5570-
25 Apr 20240.53000.53000.53000.53000.5300-
24 Apr 20240.53800.53800.53800.53800.5380-
23 Apr 20240.55200.55200.55200.55200.5520-
22 Apr 20240.54400.54400.54400.54400.5440-
19 Apr 20240.55700.55700.55700.55700.5570-
18 Apr 20240.55500.55500.55500.55500.5550-
17 Apr 20240.54300.54300.54300.54300.5430-
16 Apr 20240.57700.57700.57700.57700.5770-
15 Apr 20240.58400.58400.58400.58400.5840-
12 Apr 20240.56900.56900.56900.56900.5690-
11 Apr 20240.56200.56200.56200.56200.5620-
10 Apr 20240.57400.57400.57400.57400.5740-
09 Apr 20240.57300.57300.57300.57300.5730-
08 Apr 20240.55300.55300.55300.55300.5530-
05 Apr 20240.52900.52900.52900.52900.5290-
04 Apr 20240.53700.53700.53700.53700.5370-
03 Apr 20240.54500.54500.54500.54500.5450-
02 Apr 20240.54900.54900.54900.54900.54901,000
28 Mar 20240.52200.52200.52200.52200.5220-
27 Mar 20240.56100.56100.52200.52200.52208,480
26 Mar 20240.55400.55400.55400.55400.5540-
25 Mar 20240.55400.55400.55400.55400.5540-
22 Mar 20240.54900.54900.54900.54900.5490-
21 Mar 20240.53400.53400.53400.53400.5340-
20 Mar 20240.55300.55300.55300.55300.5530-
19 Mar 20240.56700.56700.56700.56700.5670-
18 Mar 20240.58000.58000.58000.58000.5800-
15 Mar 20240.54800.54800.54800.54800.5480-
14 Mar 20240.58000.61400.58000.61400.61402,000
13 Mar 20240.58600.58600.58600.58600.5860-
12 Mar 20240.58000.58000.58000.58000.5800-
11 Mar 20240.59200.59200.59200.59200.5920-
08 Mar 20240.57400.57400.57400.57400.5740-
07 Mar 20240.56100.56100.56100.56100.5610-
06 Mar 20240.54700.54700.54700.54700.5470-
05 Mar 20240.54000.54000.54000.54000.5400-
04 Mar 20240.50100.50100.50100.50100.5010-
01 Mar 20240.45050.45050.45050.45050.4505-
29 Feb 20240.45650.49950.45650.49950.49951,000
28 Feb 20240.46400.46400.46400.46400.4640-
27 Feb 20240.49750.49750.49750.49750.4975-
26 Feb 20240.49100.49100.49100.49100.4910-
23 Feb 20240.47950.47950.47950.47950.4795-
22 Feb 20240.48500.48500.48500.48500.4850-
21 Feb 20240.49200.49200.49200.49200.4920-
20 Feb 20240.48700.48700.48700.48700.4870-
19 Feb 20240.48800.48800.48800.48800.4880-
16 Feb 20240.48150.48150.48150.48150.4815-
15 Feb 20240.47400.47400.47400.47400.4740-
14 Feb 20240.48800.48800.48800.48800.4880-
13 Feb 20240.46350.46350.46350.46350.4635-
12 Feb 20240.46200.46200.46200.46200.4620-
09 Feb 20240.50200.50200.50200.50200.5020-
08 Feb 20240.50900.50900.50900.50900.5090-
07 Feb 20240.52200.52200.52200.52200.5220-
06 Feb 20240.52800.52800.52800.52800.5280-
05 Feb 20240.52200.52200.52200.52200.5220-
02 Feb 20240.52000.52000.52000.52000.5200-
01 Feb 20240.52900.52900.52900.52900.5290-
31 Jan 20240.52900.52900.52900.52900.5290-
30 Jan 20240.52900.52900.52900.52900.5290-
29 Jan 20240.53300.53300.53300.53300.5330-
26 Jan 20240.53300.53300.53300.53300.5330-
25 Jan 20240.53500.53500.53500.53500.5350-
24 Jan 20240.53200.53200.53200.53200.5320-
23 Jan 20240.51600.51600.51600.51600.5160-
22 Jan 20240.54300.54300.54300.54300.5430-
19 Jan 20240.52900.52900.52900.52900.5290-
18 Jan 20240.52900.52900.52900.52900.5290-
17 Jan 20240.54900.54900.54900.54900.5490-
16 Jan 20240.56800.56800.56800.56800.5680-
15 Jan 20240.56900.56900.56900.56900.5690-
12 Jan 20240.56900.56900.56900.56900.5690-
11 Jan 20240.57600.57600.57600.57600.5760-
10 Jan 20240.58400.58400.58400.58400.5840-
09 Jan 20240.56400.56400.56400.56400.5640-
08 Jan 20240.58400.58400.58400.58400.5840-
05 Jan 20240.58500.58500.58500.58500.5850-
04 Jan 20240.54700.54700.54700.54700.5470-
03 Jan 20240.56600.56600.56600.56600.5660-
02 Jan 20240.56500.56500.56500.56500.5650-
29 Dec 20230.57700.57700.57700.57700.5770-
28 Dec 20230.58900.58900.58900.58900.5890-
27 Dec 20230.59300.59300.59300.59300.5930-
22 Dec 20230.59200.59200.59200.59200.5920-
21 Dec 20230.58500.58500.58500.58500.5850-
20 Dec 20230.57800.57800.57800.57800.5780-
19 Dec 20230.55100.58100.55100.58100.58102,000
18 Dec 20230.53900.53900.53900.53900.5390-
15 Dec 20230.54800.54800.54800.54800.5480-
14 Dec 20230.53500.53500.53500.53500.5350-
13 Dec 20230.49650.49650.49650.49650.4965-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...