UK markets close in 55 minutes

Oramed Pharmaceuticals Inc (OJU1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.1460-0.0350 (-1.60%)
As of 04:05PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.17702.18902.14602.14602.1460-
24 Apr 20242.16902.19902.16902.18102.1810-
23 Apr 20242.15702.20602.15702.18902.1890-
22 Apr 20242.10602.10602.10602.10602.1060-
19 Apr 20242.02502.09602.02502.09602.0960-
18 Apr 20242.15502.20902.03202.03202.0320-
17 Apr 20242.30002.30002.13502.13502.1350-
16 Apr 20242.25002.30302.19802.26102.26103,400
15 Apr 20242.33902.41702.26902.26902.2690-
12 Apr 20242.37402.37402.37402.37402.3740-
11 Apr 20242.43902.48502.41502.41502.4150-
10 Apr 20242.44302.49502.44302.49502.4950-
09 Apr 20242.51402.51402.47502.47502.4750-
08 Apr 20242.37202.43102.37202.43102.4310-
05 Apr 20242.38002.38002.38002.38002.3800-
04 Apr 20242.50502.50502.50502.50502.5050-
03 Apr 20242.55902.55902.54702.54702.5470-
02 Apr 20242.60202.60202.60202.60202.6020-
28 Mar 20242.58202.70002.58202.70002.7000-
27 Mar 20242.50302.50302.50302.50302.5030-
26 Mar 20242.54202.54202.54202.54202.5420-
25 Mar 20242.58402.62502.58102.62502.6250-
22 Mar 20242.56702.67202.56702.64502.6450-
21 Mar 20242.67302.67302.56502.56502.5650-
20 Mar 20242.58302.69902.58102.69902.6990-
19 Mar 20242.55402.63102.55402.57702.5770-
18 Mar 20242.73102.73102.54702.54702.5470-
15 Mar 20242.46002.46402.45602.46402.4640-
14 Mar 20242.51902.51902.51902.51902.5190-
13 Mar 20242.60302.60302.51202.52002.5200-
12 Mar 20242.65502.66602.55702.60602.6060-
11 Mar 20242.67602.76302.67602.76302.7630-
08 Mar 20242.57502.70002.57502.66702.667050
07 Mar 20242.59002.64402.59002.59202.5920100
06 Mar 20242.95802.95802.60602.60602.6060-
05 Mar 20242.94303.06702.92602.92602.9260450
04 Mar 20243.08803.08802.94202.95302.9530-
01 Mar 20243.00603.03603.00603.03603.0360-
29 Feb 20243.20003.22703.20003.22703.2270200
28 Feb 20243.25503.29503.18803.18803.1880-
27 Feb 20243.22203.31803.22203.31803.3180200
26 Feb 20243.13103.26903.13103.20103.201050
23 Feb 20243.00703.19303.00703.19303.1930270
22 Feb 20242.92903.17202.88202.88202.8820-
21 Feb 20242.87002.87002.80502.82702.8270-
20 Feb 20242.87102.87102.75602.86402.8640-
19 Feb 20242.87202.89402.87202.89302.8930-
16 Feb 20242.87202.87402.87202.87402.8740-
15 Feb 20242.88002.88002.88002.88002.8800-
14 Feb 20242.78802.78802.78802.78802.7880-
13 Feb 20242.88402.88402.88402.88402.8840-
12 Feb 20242.60502.86902.60502.86902.8690128
09 Feb 20242.45902.63902.45902.63902.6390-
08 Feb 20242.59602.59602.49502.49502.4950-
07 Feb 20242.59302.68102.59302.61702.6170-
06 Feb 20242.40002.48002.40002.48002.4800-
05 Feb 20242.51102.54102.48802.48802.4880350
02 Feb 20242.56502.60202.48402.48402.4840-
01 Feb 20242.73502.73502.70602.73002.7300-
31 Jan 20242.71402.71402.59702.64602.6460-
30 Jan 20242.34702.58302.34702.58302.5830-
29 Jan 20242.10602.23602.10602.23602.2360360
26 Jan 20242.05802.09602.05802.09602.0960-
25 Jan 20242.06002.07202.06002.07202.0720-
24 Jan 20242.08202.08202.06002.06002.0600-
23 Jan 20241.99002.11601.99002.11602.1160-
22 Jan 20242.01202.05001.98751.98751.9875-
19 Jan 20241.98252.03601.98252.03602.0360-
18 Jan 20241.97002.04601.97001.98151.9815-
17 Jan 20242.05902.06001.95002.01102.0110-
16 Jan 20242.10902.10902.03702.03702.0370-
15 Jan 20242.11202.11202.11202.11202.112030
12 Jan 20242.07802.11802.07802.11802.1180-
11 Jan 20242.06102.06102.06102.06102.0610-
10 Jan 20242.18102.18102.09202.09202.0920-
09 Jan 20242.17502.22802.12002.22802.2280-
08 Jan 20242.21802.21802.13502.13502.1350-
05 Jan 20242.14902.14902.14902.14902.1490-
04 Jan 20242.13902.16002.13902.16002.1600-
03 Jan 20242.20202.20302.11202.15402.1540-
02 Jan 20242.06602.18402.06602.18402.1840-
29 Dec 20232.08402.08602.08402.08602.0860-
28 Dec 20231.97001.97301.97001.97301.9730-
27 Dec 20231.92852.00201.92851.97501.9750-
22 Dec 20232.09002.16602.09002.16602.1660-
21 Dec 20231.97901.97901.97901.97901.9790-
20 Dec 20232.02502.02502.02502.02502.0250-
19 Dec 20231.96551.96551.94701.94701.9470775
18 Dec 20231.99202.07201.97251.97251.9725100
15 Dec 20232.11902.11902.00202.00202.0020-
14 Dec 20232.06802.13002.06802.12002.12002,371
13 Dec 20231.97451.98651.97451.98651.9865-
12 Dec 20231.96752.01501.95301.99501.9950-
11 Dec 20232.05002.05001.99502.01902.0190-
08 Dec 20232.05502.09302.05502.09302.093058
07 Dec 20232.01202.01202.01202.01202.0120-
06 Dec 20231.95001.98951.95001.98451.9845-
05 Dec 20231.95001.95001.95001.95001.9500-
04 Dec 20231.95001.99001.95001.99001.9900-
01 Dec 20232.01102.01102.01102.01102.0110-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...