UK markets open in 2 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,014.96 -12.75 (-0.07%) CRUDE OIL
81.61 -0.02 (-0.02%) GOLD FUTURES
2,338.60 -5.80 (-0.25%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,179.26 -888.07 (-1.81%)
Ono Pharmaceutical Co., Ltd. (ON4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 500 |
| 21 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 20 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 500 |
| 19 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 18 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 354 |
| 17 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 14 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 13 Jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 12 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 Jun 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - |
| 10 Jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 07 Jun 2024 | 12.90 | 13.60 | 12.90 | 12.90 | 12.90 | 75 |
| 06 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 05 Jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 04 Jun 2024 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | - |
| 03 Jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 31 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 29 May 2024 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - |
| 28 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 27 May 2024 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | 200 |
| 24 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 23 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 22 May 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | 350 |
| 21 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 20 May 2024 | 13.90 | 13.90 | 13.30 | 13.30 | 13.30 | 200 |
| 17 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 16 May 2024 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - |
| 15 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 14 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 13 May 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - |
| 10 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 09 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 08 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 470 |
| 07 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 May 2024 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | 500 |
| 03 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 02 May 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - |
| 30 Apr 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - |
| 29 Apr 2024 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | - |
| 26 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 25 Apr 2024 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | 71 |
| 24 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 23 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 22 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 19 Apr 2024 | 14.00 | 14.00 | 13.30 | 14.00 | 14.00 | 260 |
| 18 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 568 |
| 16 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 15 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 12 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 11 Apr 2024 | 14.20 | 14.90 | 14.10 | 14.90 | 14.90 | 84 |
| 10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 09 Apr 2024 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 20 |
| 08 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 05 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 04 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 03 Apr 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - |
| 02 Apr 2024 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 31 |
| 28 Mar 2024 | 14.80 | 15.60 | 14.80 | 14.80 | 14.80 | 65 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -25.00 | - |
| 26 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -24.83 | - |
| 25 Mar 2024 | 15.00 | 15.00 | 14.90 | 14.90 | -24.83 | 150 |
| 22 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -26.00 | - |
| 21 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -26.00 | 74 |
| 20 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -26.50 | - |
| 19 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -26.50 | 27 |
| 18 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -25.17 | - |
| 15 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -25.17 | 129 |
| 14 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -24.67 | - |
| 13 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -24.67 | - |
| 12 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -24.67 | - |
| 11 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -24.67 | - |
| 08 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -24.67 | - |
| 07 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -24.67 | - |
| 06 Mar 2024 | 14.70 | 14.70 | 14.60 | 14.60 | -24.33 | - |
| 05 Mar 2024 | 14.90 | 14.90 | 14.10 | 14.10 | -23.50 | 830 |
| 04 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -25.00 | - |
| 01 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -25.00 | - |
| 29 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -25.00 | - |
| 28 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -25.83 | 390 |
| 27 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -25.50 | - |
| 26 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -25.50 | - |
| 23 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -25.50 | - |
| 22 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -25.50 | - |
| 21 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -25.50 | 169 |
| 20 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -25.17 | - |
| 19 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -25.17 | - |
| 16 Feb 2024 | 14.80 | 15.10 | 14.80 | 15.10 | -25.17 | - |
| 15 Feb 2024 | 15.00 | 15.00 | 14.40 | 14.40 | -24.00 | 64 |
| 14 Feb 2024 | 16.00 | 16.00 | 15.90 | 15.90 | -26.50 | 91 |
| 13 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -26.67 | 800 |
| 12 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -25.33 | - |
| 09 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -25.33 | - |
| 08 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -25.67 | - |
| 07 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -25.67 | - |
| 06 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -25.67 | - |
| 05 Feb 2024 | 15.60 | 17.00 | 15.60 | 16.00 | -26.67 | 300 |
| 02 Feb 2024 | 15.50 | 15.50 | 15.40 | 15.40 | -25.67 | - |
| *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.