UK markets close in 5 hours 14 minutes

Orion Oyj (OFK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
39.83-0.11 (-0.28%)
As of 09:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202439.8339.8339.8339.8339.8380
25 Jun 202439.8939.9439.8939.9439.94-
24 Jun 202439.4939.8039.4939.8039.80-
21 Jun 202439.4039.4039.4039.4039.40-
20 Jun 202438.7239.5538.7239.5539.5580
19 Jun 202438.7438.7438.2238.2238.22-
18 Jun 202437.9938.6837.9938.6838.68-
17 Jun 202437.2937.9437.2937.9437.94-
14 Jun 202437.0537.4437.0537.4437.44-
13 Jun 202437.2037.2037.1537.1537.15-
12 Jun 202437.3537.3537.2737.2737.27-
11 Jun 202438.2638.2637.2237.2237.22-
10 Jun 202438.6138.6138.0038.0038.002
07 Jun 202438.8638.8638.8038.8038.80-
06 Jun 202439.0439.0438.7738.7738.77-
05 Jun 202439.1039.1239.1039.1239.12-
04 Jun 202438.5138.9838.5138.9838.98-
03 Jun 202437.7437.7437.7437.7437.74-
31 May 202436.9436.9436.9436.9436.94-
30 May 202436.5636.9836.5636.9836.98-
29 May 202436.8536.8536.4936.4936.49-
28 May 202437.5837.5836.9336.9336.9320
27 May 202437.1837.1837.1837.1837.18-
24 May 202437.3937.3937.2737.2737.27-
23 May 202437.6237.6237.3037.3037.30-
22 May 202437.2237.4137.2237.4137.41-
21 May 202437.5937.5937.5937.5937.59-
20 May 202437.7637.7637.7637.7637.76-
17 May 202437.5837.5837.5037.5037.502
16 May 202437.6237.6237.5537.5537.55-
15 May 202437.5937.5937.5937.5937.59-
14 May 202437.1637.4937.1637.4937.49-
13 May 202437.6137.6136.9736.9736.972
10 May 202436.6337.6336.6337.6337.63-
09 May 202436.4736.4736.4736.4736.47-
08 May 202436.0836.3536.0836.3536.35-
07 May 202435.8536.0335.8536.0336.03-
06 May 202436.0736.0736.0736.0736.07-
03 May 202435.7636.1035.7636.1036.10-
02 May 202435.6835.6835.6835.6835.68-
30 Apr 202436.0036.0035.6635.6635.662
29 Apr 202436.1336.2736.1336.2736.27-
26 Apr 202435.3935.8335.3935.8335.83-
25 Apr 202432.8035.4132.8035.4135.41-
24 Apr 202433.1733.1733.0933.0933.09-
23 Apr 202432.8833.1332.8833.1333.13-
22 Apr 202432.5733.1132.5733.1133.11-
19 Apr 202432.0132.2532.0132.2532.25-
18 Apr 202432.1332.1332.1332.1332.13-
17 Apr 202432.3332.3332.2232.2232.22-
16 Apr 202432.6732.7532.6732.7532.75-
15 Apr 202432.9732.9732.9732.9732.97-
12 Apr 202433.2033.2033.2033.2033.20-
11 Apr 202432.8733.3432.8733.3433.34-
10 Apr 202432.9332.9332.6232.6232.62-
09 Apr 202432.9632.9632.9532.9532.95-
08 Apr 202432.9732.9732.9732.9732.97-
05 Apr 202432.7433.0232.7433.0233.022
04 Apr 202433.1933.1932.5132.5132.51-
03 Apr 202433.6733.6733.0033.0033.00300
02 Apr 202434.7834.7833.5733.5733.57200
28 Mar 202434.1934.5234.1934.5234.52-
27 Mar 202434.3134.5434.3134.5434.54-
26 Mar 202433.9134.2833.9134.2834.282
25 Mar 202434.5734.5734.0534.0534.05-
22 Mar 202434.5134.7434.5134.7434.74-
21 Mar 202434.4534.5034.3234.3234.3232
21 Mar 20240.81 Dividend
20 Mar 202435.5235.5435.5235.5434.73-
19 Mar 202435.1735.3335.1735.3334.52-
18 Mar 202435.4435.4435.4435.4434.63-
15 Mar 202435.9635.9635.4435.4434.63-
14 Mar 202436.0336.0335.7035.7034.89-
13 Mar 202435.5135.8435.5135.8435.02-
12 Mar 202435.8835.8835.6435.6434.8365
11 Mar 202436.1636.1635.9835.9835.16-
08 Mar 202436.0036.0035.7435.7434.932
07 Mar 202435.5435.7535.5435.7534.94-
06 Mar 202435.6435.6435.5835.5834.77-
05 Mar 202436.4836.4835.6335.6334.82-
04 Mar 202436.5936.5936.5936.5935.76-
01 Mar 202436.4436.6336.4436.6335.80-
29 Feb 202436.9936.9936.3936.3935.56-
28 Feb 202436.9137.0836.9136.9136.072
27 Feb 202437.6437.6436.8536.8536.012
26 Feb 202438.0438.0438.0438.0437.17200
23 Feb 202438.7638.7638.4338.4337.55-
22 Feb 202438.6338.7238.6338.7237.84-
21 Feb 202438.8038.8038.7638.7637.88-
20 Feb 202439.1839.1838.8738.8737.98-
19 Feb 202439.5939.5939.0339.0338.14-
16 Feb 202440.1440.1439.7839.7838.87-
15 Feb 202439.3539.8339.3539.8338.92-
14 Feb 202439.0739.6539.0739.6538.75-
13 Feb 202439.1240.4139.1239.8038.89400
12 Feb 202442.9842.9842.4542.4541.48-
09 Feb 202442.5442.7542.5442.7541.78-
08 Feb 202442.7642.7642.6542.6541.68-
07 Feb 202442.4542.9642.4542.9641.98-
06 Feb 202442.3742.3742.3742.3741.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...