UK markets closed

Olympus Corp (OLY1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
13.36+0.01 (+0.07%)
At close: 07:31PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.4013.4013.3613.3613.36-
02 May 202413.3113.3513.3113.3513.35-
30 Apr 202412.9312.9512.8212.8212.82-
29 Apr 202412.8913.0412.7612.9612.96-
26 Apr 202412.8412.8412.7412.8212.82-
25 Apr 202412.9112.9312.8312.8812.88-
24 Apr 202413.2613.2613.1413.1413.14-
23 Apr 202413.0113.0612.9713.0613.06-
22 Apr 202413.0113.0512.9813.0513.05-
19 Apr 202412.5612.5912.5512.5512.55-
18 Apr 202413.2713.2813.1413.1413.14-
17 Apr 202413.2113.2713.1213.1213.12-
16 Apr 202413.4813.5513.4813.5513.55-
15 Apr 202413.1813.5713.1813.4213.42-
12 Apr 202412.9713.0812.9512.9512.95-
11 Apr 202412.9513.0712.9013.0713.07-
10 Apr 202412.9812.9812.8812.8812.88-
09 Apr 202412.7012.9812.6912.7812.78-
08 Apr 202412.9212.9212.7712.7912.79-
05 Apr 202412.8112.9112.7912.9112.91-
04 Apr 202412.7712.7812.7712.7712.77-
03 Apr 202412.8412.9512.8412.9512.95-
02 Apr 202412.9812.9812.8112.8312.83-
28 Mar 202413.1113.1913.1113.1813.18-
28 Mar 202418 Dividend
27 Mar 202413.0913.1313.0913.10-4.89-
26 Mar 202412.9413.0112.9413.01-4.86-
25 Mar 202412.9812.9912.9712.98-4.85-
22 Mar 202413.3513.3813.3413.34-4.98-
21 Mar 202413.4513.5713.4513.57-5.07-
20 Mar 202413.1513.4013.1513.16-4.92150
19 Mar 202413.1913.1913.1913.19-4.93-
18 Mar 202413.2313.2313.2313.23-4.94-
15 Mar 202412.9112.9812.8912.89-4.81-
14 Mar 202412.8112.8312.7312.73-4.75-
13 Mar 202412.9812.9812.9112.91-4.82-
12 Mar 202413.2513.3513.2313.31-4.97-
11 Mar 202413.4513.4813.4313.46-5.03-
08 Mar 202413.0413.0812.9112.91-4.82-
07 Mar 202413.0413.1213.0313.12-4.90-
06 Mar 202413.0513.2313.0513.09-4.89-
05 Mar 202412.9812.9912.8612.86-4.81-
04 Mar 202413.2813.2913.2313.26-4.95-
01 Mar 202412.9313.3512.9113.35-4.99-
29 Feb 202413.0113.0112.7912.85-4.80-
28 Feb 202413.1513.1513.1013.12-4.90-
27 Feb 202413.1613.2013.1613.19-4.93-
26 Feb 202413.5713.6013.5713.60-5.08-
23 Feb 202413.4013.4213.3913.42-5.01-
22 Feb 202413.2913.3613.2913.36-4.99-
21 Feb 202413.4013.4413.3913.40-5.00-
20 Feb 202413.2413.2413.1313.13-4.90-
19 Feb 202413.4113.4713.4113.44-5.02-
16 Feb 202413.3113.3113.0813.25-4.95-
15 Feb 202412.5712.6512.5712.65-4.73-
14 Feb 202412.8612.8611.9712.26-4.58-
13 Feb 202413.1613.1612.9512.95-4.84-
12 Feb 202413.4913.5313.4913.51-5.04-
09 Feb 202413.4413.4813.2913.48-5.0450
08 Feb 202413.4613.4613.3713.44-5.02-
07 Feb 202413.2713.3213.2613.31-4.97-
06 Feb 202413.2813.2913.2413.24-4.95-
05 Feb 202413.4113.4113.2713.41-5.01-
02 Feb 202413.3913.4013.3613.39-5.00-
01 Feb 202413.4513.5213.4413.44-5.02-
31 Jan 202413.5713.6013.5213.52-5.05-
30 Jan 202413.2713.2713.2013.20-4.93-
29 Jan 202413.3913.4213.3813.41-5.01-
26 Jan 202413.3913.4313.3913.39-5.00-
25 Jan 202413.4813.5413.4413.49-5.04-
24 Jan 202413.6013.6513.5813.65-5.10-
23 Jan 202413.8013.8013.7013.77-5.14-
22 Jan 202413.6913.7513.5813.75-5.14-
19 Jan 202413.7713.8513.7713.85-5.17-
18 Jan 202413.7213.8313.7213.77-5.15-
17 Jan 202413.6613.6613.4813.48-5.04-
16 Jan 202413.8513.8913.8213.82-5.16-
15 Jan 202414.3314.4014.0914.13-5.28140
12 Jan 202413.8014.0513.7914.05-5.25-
11 Jan 202413.4813.4913.3613.36-4.99-
10 Jan 202413.5613.6213.5613.59-5.07-
09 Jan 202412.9412.9812.9112.98-4.85-
08 Jan 202412.7012.7012.6912.70-4.74-
05 Jan 202412.6012.7012.6012.68-4.73-
04 Jan 202412.7012.7312.6312.63-4.72-
03 Jan 202412.8912.8912.8112.81-4.79-
02 Jan 202412.8512.9112.8512.90-4.82-
29 Dec 202312.8612.8612.7812.80-4.78-
28 Dec 202312.8012.8012.7512.78-4.78-
27 Dec 202312.8812.8812.7712.77-4.77-
22 Dec 202313.0913.1513.0913.15-4.91-
21 Dec 202313.0913.0912.8113.05-4.87-
20 Dec 202313.3013.3013.2413.24-4.95-
19 Dec 202313.3813.4313.3513.35-4.99-
18 Dec 202313.2313.2313.1513.17-4.92-
15 Dec 202313.3213.3813.3213.38-5.00-
14 Dec 202313.4813.4813.3313.33-4.98-
13 Dec 202313.4013.4113.3913.40-5.01-
12 Dec 202313.3513.3513.3413.35-4.99-
11 Dec 202313.3313.3613.3013.36-4.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...