UK markets closed

Olympus Corp (OLY1.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
13.47-0.16 (-1.21%)
As of 08:00AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202413.4713.4713.4713.4713.47-
03 May 202413.6413.6413.6413.6413.64-
02 May 202413.4213.4213.4213.4213.42-
30 Apr 202413.0213.0213.0213.0213.02-
29 Apr 202412.8812.8812.8812.8812.88-
26 Apr 202412.9112.9112.9112.9112.91-
25 Apr 202413.0313.0313.0313.0313.03-
24 Apr 202413.3613.3613.3613.3613.36-
23 Apr 202413.1213.1213.1213.1213.12-
22 Apr 202413.1213.1213.1213.1213.12-
19 Apr 202412.6612.6612.6612.6612.66-
18 Apr 202413.3513.3513.3513.3513.35-
17 Apr 202413.3513.3513.3513.3513.35-
16 Apr 202413.5913.5913.5913.5913.59-
15 Apr 202413.2913.2913.2913.2913.29-
12 Apr 202413.0813.0813.0813.0813.08-
11 Apr 202413.0813.0813.0813.0813.08-
10 Apr 202413.0813.0813.0813.0813.08-
09 Apr 202413.0413.0413.0413.0413.04-
08 Apr 202413.0413.0413.0413.0413.04-
05 Apr 202412.9312.9312.9312.9312.93-
04 Apr 202412.9512.9512.9512.9512.95-
03 Apr 202412.9412.9412.9412.9412.94-
02 Apr 202413.1213.1213.1213.1213.12-
28 Mar 202413.2013.2013.2013.2013.20-
28 Mar 202418 Dividend
27 Mar 202413.2413.2413.2413.24-4.76-
26 Mar 202413.0413.0413.0413.04-4.69-
25 Mar 202413.1413.1413.1413.14-4.72-
22 Mar 202413.5013.5013.5013.50-4.85-
21 Mar 202413.5613.5613.5613.56-4.88-
20 Mar 202413.2213.2213.2213.22-4.75-
19 Mar 202413.3313.3313.3313.33-4.79-
18 Mar 202413.3213.3213.3213.32-4.79-
15 Mar 202413.0613.0613.0613.06-4.70-
14 Mar 202412.9312.9312.9312.93-4.65-
13 Mar 202413.1013.1013.1013.10-4.71-
12 Mar 202413.3913.3913.3913.39-4.81-
11 Mar 202413.6013.6013.6013.60-4.89-
08 Mar 202413.1513.1513.1513.15-4.73-
07 Mar 202413.1913.1913.1913.19-4.74-
06 Mar 202413.1613.1613.1613.16-4.73-
05 Mar 202413.1013.1013.1013.10-4.71-
04 Mar 202413.3813.3813.3813.38-4.81-
01 Mar 202413.0313.0313.0313.03-4.69-
29 Feb 202413.0913.0913.0913.09-4.70-
28 Feb 202413.2713.2713.2713.27-4.77-
27 Feb 202413.2813.2813.2813.28-4.77-
26 Feb 202413.6913.6913.6913.69-4.92-
23 Feb 202413.3913.3913.3913.39-4.81-
22 Feb 202413.4013.4013.4013.40-4.82-
21 Feb 202413.5013.5013.5013.50-4.85-
20 Feb 202413.3313.3313.3313.33-4.79-
19 Feb 202413.5213.5213.5213.52-4.86-
16 Feb 202413.3813.3813.3813.38-4.81-
15 Feb 202412.6912.6912.6912.69-4.56-
14 Feb 202412.8612.8612.8612.86-4.63-
13 Feb 202413.1913.1913.1913.19-4.74-
12 Feb 202413.5313.5313.5313.53-4.87-
09 Feb 202413.5413.5413.5413.54-4.87-
08 Feb 202413.5613.5613.5613.56-4.87-
07 Feb 202413.4013.4013.4013.40-4.82-
06 Feb 202413.4113.4113.4113.41-4.82-
05 Feb 202413.5313.5313.5313.53-4.87-
02 Feb 202413.5313.5313.5313.53-4.86-
01 Feb 202413.6013.6013.6013.60-4.89-
31 Jan 202413.6813.6813.6813.68-4.92-
30 Jan 202413.4113.4113.4113.41-4.82-
29 Jan 202413.5013.5013.5013.50-4.85-
26 Jan 202413.4913.4913.4913.49-4.85-
25 Jan 202413.6113.6113.6113.61-4.89-
24 Jan 202413.6913.6913.6913.69-4.92-
23 Jan 202413.9713.9713.9713.97-5.02-
22 Jan 202413.8113.8113.8113.81-4.96-
19 Jan 202413.8813.8813.8813.88-4.99-
18 Jan 202413.7913.7913.7913.79-4.96-
17 Jan 202413.7913.7913.7913.79-4.96-
16 Jan 202413.9813.9813.9813.98-5.02-
15 Jan 202413.8113.8113.8113.81-4.96-
12 Jan 202413.8113.8113.8113.81-4.96-
11 Jan 202413.5113.5113.5113.51-4.86-
10 Jan 202413.6713.6713.6713.67-4.91-
09 Jan 202413.0213.0213.0213.02-4.68-
08 Jan 202412.8012.8012.8012.80-4.60-
05 Jan 202412.7312.7312.7312.73-4.58-
04 Jan 202412.8212.8212.8212.82-4.61-
03 Jan 202412.9712.9712.9712.97-4.66-
02 Jan 202412.9312.9312.9312.93-4.65-
29 Dec 202312.9512.9512.8412.84-4.61-
28 Dec 202312.9012.9012.9012.90-4.64-
27 Dec 202312.9712.9712.9712.97-4.66-
22 Dec 202313.1913.1913.1913.19-4.74-
21 Dec 202313.1513.1513.1513.15-4.73-
20 Dec 202313.4413.4413.4413.44-4.83-
19 Dec 202313.4713.4713.4713.47-4.84-
18 Dec 202313.3513.3513.3513.35-4.80-
15 Dec 202313.4513.4513.4513.45-4.84-
14 Dec 202313.6013.6013.6013.60-4.89-
13 Dec 202313.5213.5213.5213.52-4.86-
12 Dec 202313.4813.4813.4813.48-4.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...