UK markets closed

ORIX Corporation (OIX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.40+0.20 (+1.04%)
At close: 09:49PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.4019.4019.4019.4019.40500
02 May 202419.2019.2019.2019.2019.20-
30 Apr 202419.2019.2019.2019.2019.20-
29 Apr 202419.0019.1019.0019.1019.10-
26 Apr 202418.8018.8018.8018.8018.80-
25 Apr 202419.0019.0018.9018.9018.90-
24 Apr 202419.5019.5019.4019.4019.40-
23 Apr 202419.3019.3019.2019.2019.20-
22 Apr 202419.2019.2019.2019.2019.20-
19 Apr 202418.8018.8018.8018.8018.80-
18 Apr 202419.0019.0019.0019.0019.00-
17 Apr 202419.0019.0019.0019.0019.00-
16 Apr 202419.2019.2019.2019.2019.20-
15 Apr 202419.7019.7019.7019.7019.70-
12 Apr 202420.0020.0020.0020.0020.00-
11 Apr 202419.5019.5019.5019.5019.50-
10 Apr 202419.6019.7019.6019.7019.70-
09 Apr 202419.7019.8019.7019.8019.80-
08 Apr 202419.5019.8019.5019.8019.80500
05 Apr 202419.3019.3019.3019.3019.30-
04 Apr 202419.4019.5019.4019.5019.50-
03 Apr 202419.4019.4019.3019.3019.30-
02 Apr 202419.5019.5019.5019.5019.50-
28 Mar 202420.0020.0020.0020.0020.00-
28 Mar 202451.2 Dividend
27 Mar 202420.4020.4020.4020.40-30.80-
26 Mar 202420.2020.2020.2020.20-30.50-
25 Mar 202420.2020.2020.2020.20-30.50-
22 Mar 202420.4020.4020.4020.40-30.80-
21 Mar 202420.2020.8020.2020.60-31.109
20 Mar 202420.2020.2020.2020.20-30.50-
19 Mar 202420.4020.4020.4020.40-30.80-
18 Mar 202420.0020.0020.0020.00-30.20-
15 Mar 202419.5019.5019.4019.40-29.29-
14 Mar 202419.3019.3019.3019.30-29.14-
13 Mar 202419.2019.2019.2019.20-28.99-
12 Mar 202419.5019.5019.4019.40-29.29-
11 Mar 202419.5019.5019.0019.00-28.69-
08 Mar 202420.0020.0019.7019.70-29.74-
07 Mar 202420.0020.0020.0020.00-30.20-
06 Mar 202419.6019.6019.6019.60-29.59-
05 Mar 202419.4019.5019.4019.50-29.44-
04 Mar 202419.1019.1019.1019.10-28.84-
01 Mar 202419.3019.4019.3019.40-29.29-
29 Feb 202419.2019.3019.2019.30-29.14-
28 Feb 202419.3019.3019.3019.30-29.14-
27 Feb 202419.2019.2018.9018.90-28.54-
26 Feb 202419.2019.2019.2019.20-28.99-
23 Feb 202418.9018.9018.9018.90-28.54-
22 Feb 202418.8018.9018.8018.90-28.54-
21 Feb 202419.0019.0018.9018.90-28.54-
20 Feb 202418.9018.9018.9018.90-28.54-
19 Feb 202419.1019.1019.1019.10-28.84-
16 Feb 202418.6018.6018.6018.60-28.08-
15 Feb 202418.4018.4018.4018.40-27.78-
14 Feb 202418.4018.4018.4018.40-27.78-
13 Feb 202418.7018.7018.6018.60-28.08-
12 Feb 202418.6018.6018.6018.60-28.08-
09 Feb 202418.6018.6018.6018.60-28.08-
08 Feb 202418.7018.7018.7018.70-28.23-
07 Feb 202417.6017.6017.5017.50-26.42-
06 Feb 202417.7017.7017.7017.70-26.72-
05 Feb 202417.8017.8017.8017.80-26.87-
02 Feb 202417.6017.6017.5017.50-26.42-
01 Feb 202417.7017.7017.6017.60-26.57-
31 Jan 202417.9018.0017.9017.90-27.03145
30 Jan 202417.5017.5017.5017.50-26.42-
29 Jan 202417.8017.8017.8017.80-26.87-
26 Jan 202417.5017.5017.4017.40-26.27-
25 Jan 202417.7017.7017.7017.70-26.72-
24 Jan 202417.6017.6017.6017.60-26.57-
23 Jan 202417.6017.6017.5017.50-26.42-
22 Jan 202417.5017.5017.5017.50-26.42-
19 Jan 202417.2017.2017.2017.20-25.97-
18 Jan 202417.1017.1017.1017.10-25.82-
17 Jan 202417.2017.2017.1017.10-25.82-
16 Jan 202417.5017.5017.4017.40-26.27-
15 Jan 202417.6017.6017.6017.60-26.57-
12 Jan 202417.3017.4017.3017.40-26.27-
11 Jan 202417.5017.5017.3017.30-26.121,280
10 Jan 202417.3017.3017.1017.10-25.821,600
09 Jan 202417.3017.3017.3017.30-26.12-
08 Jan 202417.4017.4017.4017.40-26.27-
05 Jan 202417.3017.3017.3017.30-26.12-
04 Jan 202417.0017.0017.0017.00-25.67-
03 Jan 202416.9016.9016.8016.80-25.36-
02 Jan 202416.9017.0016.9017.00-25.67-
29 Dec 202316.8016.8016.8016.80-25.36-
28 Dec 202316.8016.8016.8016.80-25.36-
27 Dec 202316.6016.6016.6016.60-25.06-
22 Dec 202316.7016.7016.7016.70-25.21-
21 Dec 202316.7016.7016.7016.70-25.21-
20 Dec 202316.9016.9016.9016.90-25.52-
19 Dec 202316.6016.6016.6016.60-25.06-
18 Dec 202316.7016.7016.7016.70-25.21-
15 Dec 202317.0017.0017.0017.00-25.67-
14 Dec 202317.0017.0016.9016.90-25.52-
13 Dec 202316.6016.8016.6016.80-25.36-
12 Dec 202316.8016.8016.8016.80-25.36-
11 Dec 202316.8016.9016.8016.90-25.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...