UK markets open in 7 hours 31 minutes
NIKKEI 225
38,787.38 -132.92 (-0.34%) HANG SENG
19,553.61 +177.11 (+0.91%) CRUDE OIL
79.87 -0.19 (-0.24%) GOLD FUTURES
2,423.70 +6.30 (+0.26%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,157.18 -566.85 (-1.08%)
Oshkosh Corp (OK3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 16 May 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 15 May 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - |
| 14 May 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - |
| 13 May 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 10 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 10 May 2024 | 0.46 Dividend | |||||
| 09 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.54 | - |
| 08 May 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 108.54 | - |
| 07 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.54 | - |
| 06 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.55 | - |
| 03 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.55 | - |
| 02 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.55 | - |
| 30 Apr 2024 | 110.00 | 110.00 | 105.00 | 105.00 | 104.55 | - |
| 29 Apr 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 108.54 | - |
| 26 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.53 | - |
| 25 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.52 | - |
| 24 Apr 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 111.52 | - |
| 23 Apr 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 112.52 | - |
| 22 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.53 | - |
| 19 Apr 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 109.53 | - |
| 18 Apr 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 109.53 | - |
| 17 Apr 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 109.53 | - |
| 16 Apr 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 111.52 | - |
| 15 Apr 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 112.52 | - |
| 12 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.51 | - |
| 11 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.51 | - |
| 10 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.51 | 500 |
| 09 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.51 | - |
| 08 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.50 | 40 |
| 05 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.51 | - |
| 04 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.50 | - |
| 03 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.51 | - |
| 02 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.51 | - |
| 28 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.51 | - |
| 27 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.53 | - |
| 26 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.53 | - |
| 25 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.53 | - |
| 22 Mar 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 110.53 | - |
| 21 Mar 2024 | 108.00 | 111.00 | 108.00 | 111.00 | 110.53 | - |
| 20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.54 | - |
| 19 Mar 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.54 | - |
| 18 Mar 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 106.54 | - |
| 15 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.55 | - |
| 14 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.55 | - |
| 13 Mar 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 105.55 | - |
| 12 Mar 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 104.55 | 24 |
| 11 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.56 | - |
| 08 Mar 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 103.56 | - |
| 07 Mar 2024 | 101.00 | 104.00 | 101.00 | 104.00 | 103.56 | - |
| 06 Mar 2024 | 99.50 | 102.00 | 99.50 | 101.00 | 100.57 | - |
| 05 Mar 2024 | 100.00 | 101.00 | 99.50 | 99.50 | 99.08 | - |
| 04 Mar 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 102.56 | - |
| 01 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.57 | - |
| 29 Feb 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.57 | 30 |
| 28 Feb 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 99.57 | - |
| 27 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.57 | - |
| 26 Feb 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 100.57 | 8 |
| 23 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.58 | - |
| 22 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.57 | - |
| 21 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.08 | - |
| 20 Feb 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 98.58 | - |
| 19 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.57 | - |
| 16 Feb 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 99.57 | - |
| 15 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.57 | - |
| 14 Feb 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 101.57 | 10 |
| 14 Feb 2024 | 0.46 Dividend | |||||
| 13 Feb 2024 | 105.00 | 106.00 | 102.00 | 102.00 | 101.11 | 265 |
| 12 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.08 | 250 |
| 09 Feb 2024 | 104.00 | 106.00 | 103.00 | 103.00 | 102.10 | 230 |
| 08 Feb 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.09 | 40 |
| 07 Feb 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.09 | 16 |
| 06 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.09 | - |
| 05 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.08 | - |
| 02 Feb 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.09 | - |
| 01 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.11 | - |
| 31 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.08 | - |
| 30 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.09 | - |
| 29 Jan 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.11 | - |
| 26 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.12 | - |
| 25 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.14 | - |
| 24 Jan 2024 | 99.50 | 99.50 | 97.50 | 97.50 | 96.65 | - |
| 23 Jan 2024 | 99.00 | 100.00 | 99.00 | 99.50 | 98.63 | - |
| 22 Jan 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 98.13 | - |
| 19 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.16 | - |
| 18 Jan 2024 | 94.50 | 96.50 | 94.50 | 96.50 | 95.66 | - |
| 17 Jan 2024 | 96.50 | 96.50 | 94.50 | 94.50 | 93.67 | - |
| 16 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.16 | - |
| 15 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.16 | - |
| 12 Jan 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 95.16 | - |
| 11 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.66 | - |
| 10 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.15 | - |
| 09 Jan 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 95.16 | - |
| 08 Jan 2024 | 96.00 | 96.50 | 96.00 | 96.50 | 95.66 | - |
| 05 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.67 | - |
| 04 Jan 2024 | 95.00 | 95.50 | 95.00 | 95.00 | 94.17 | - |
| 03 Jan 2024 | 97.50 | 97.50 | 95.00 | 95.00 | 94.17 | - |
| 02 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.14 | - |
| 29 Dec 2023 | 98.50 | 99.00 | 98.50 | 98.50 | 97.64 | 7 |
| 28 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.65 | - |
| *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.