UK markets closed

Onex Corporation (ONE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
64.500.00 (0.00%)
At close: 08:07AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202464.5064.5064.5064.5064.50-
13 Jun 202464.5064.5064.5064.5064.50-
12 Jun 202464.5064.5064.5064.5064.50-
11 Jun 202465.5065.5065.5065.5065.50-
10 Jun 202465.0065.0065.0065.0065.00-
07 Jun 202466.0066.0066.0066.0066.00-
06 Jun 202467.0067.0067.0067.0067.00-
05 Jun 202465.5065.5065.5065.5065.50-
04 Jun 202465.0065.0065.0065.0065.00-
03 Jun 202465.0065.0065.0065.0065.00-
31 May 202464.0064.0064.0064.0064.00-
30 May 202464.0064.0064.0064.0064.00-
29 May 202465.0065.0065.0065.0065.00-
28 May 202466.0066.0066.0066.0066.00-
27 May 202465.5065.5065.5065.5065.50-
24 May 202465.5065.5065.5065.5065.50-
23 May 202465.5065.5065.5065.5065.50-
22 May 202465.0065.0065.0065.0065.00-
21 May 202464.5064.5064.5064.5064.50-
20 May 202465.0065.0065.0065.0065.00-
17 May 202464.0064.0064.0064.0064.00-
16 May 202465.0065.0065.0065.0065.00-
15 May 202465.5065.5065.5065.5065.50-
14 May 202465.0065.0065.0065.0065.00-
13 May 202464.5064.5064.5064.5064.50-
10 May 202467.0067.0067.0067.0067.00-
09 May 202467.5067.5067.5067.5067.50-
08 May 202467.5067.5067.5067.5067.50-
07 May 202468.0068.0068.0068.0068.00-
06 May 202468.0068.0068.0068.0068.00-
03 May 202467.5067.5067.5067.5067.50-
02 May 202466.5066.5066.5066.5066.50-
30 Apr 202467.0067.0067.0067.0067.00-
29 Apr 202467.0067.0067.0067.0067.00-
26 Apr 202467.0067.0067.0067.0067.00-
25 Apr 202467.5068.0067.5068.0068.00100
24 Apr 202468.0068.0068.0068.0068.00-
23 Apr 202467.0067.0067.0067.0067.00-
22 Apr 202466.0066.0066.0066.0066.00-
19 Apr 202466.5066.5066.5066.5066.50-
18 Apr 202466.0066.0066.0066.0066.00-
17 Apr 202466.5066.5066.5066.5066.50-
16 Apr 202466.0066.0066.0066.0066.00-
15 Apr 202465.5065.5065.5065.5065.50-
12 Apr 202466.5066.5066.5066.5066.50-
11 Apr 202467.0067.0067.0067.0067.00-
10 Apr 202467.0067.0067.0067.0067.00-
09 Apr 202467.0067.0067.0067.0067.00-
09 Apr 20240.1 Dividend
08 Apr 202466.5066.5066.5066.5066.40-
05 Apr 202466.0066.0066.0066.0065.90-
04 Apr 202467.0067.0067.0067.0066.90-
03 Apr 202467.5067.5067.5067.5067.40-
02 Apr 202469.0069.0069.0069.0068.90-
28 Mar 202468.5068.5068.5068.5068.40-
27 Mar 202468.5068.5068.5068.5068.40-
26 Mar 202467.0067.0067.0067.0066.90-
25 Mar 202468.5068.5068.5068.5068.40-
22 Mar 202468.5068.5068.5068.5068.40-
21 Mar 202468.0068.0068.0068.0067.90-
20 Mar 202467.5067.5067.5067.5067.40-
19 Mar 202468.0068.0068.0068.0067.90-
18 Mar 202467.5067.5067.5067.5067.40-
15 Mar 202468.5068.5068.5068.5068.40-
14 Mar 202469.0069.0069.0069.0068.90-
13 Mar 202469.0069.0069.0069.0068.90-
12 Mar 202468.0068.0068.0068.0067.90-
11 Mar 202467.5067.5067.5067.5067.40-
08 Mar 202468.0068.0068.0068.0067.90-
07 Mar 202468.5068.5068.5068.5068.40-
06 Mar 202468.5068.5068.5068.5068.40-
05 Mar 202467.5067.5067.5067.5067.40-
04 Mar 202469.0069.0069.0069.0068.90-
01 Mar 202468.5068.5068.5068.5068.40-
29 Feb 202469.0069.0069.0069.0068.90-
28 Feb 202468.5068.5068.5068.5068.40-
27 Feb 202467.5067.5067.5067.5067.40-
26 Feb 202469.5069.5069.5069.5069.40-
23 Feb 202470.5070.5070.5070.5070.39-
22 Feb 202470.0070.0070.0070.0069.89-
21 Feb 202470.0070.0070.0070.0069.89-
20 Feb 202470.5070.5070.5070.5070.39-
19 Feb 202470.5070.5070.5070.5070.39-
16 Feb 202471.0071.5071.0071.5071.39100
15 Feb 202470.5070.5070.5070.5070.39-
14 Feb 202469.0069.0069.0069.0068.90-
13 Feb 202470.0070.0070.0070.0069.89-
12 Feb 202470.0070.0070.0070.0069.89-
09 Feb 202471.0071.0071.0071.0070.89-
08 Feb 202471.0071.0071.0071.0070.89-
07 Feb 202471.0071.0071.0071.0070.89-
06 Feb 202469.5069.5069.5069.5069.40-
05 Feb 202469.5069.5069.5069.5069.40-
02 Feb 202469.0069.0069.0069.0068.90-
01 Feb 202468.0068.0068.0068.0067.90-
31 Jan 202468.5068.5068.5068.5068.40-
30 Jan 202469.0069.0069.0069.0068.90-
29 Jan 202473.0073.0073.0073.0072.89-
26 Jan 202472.0072.0072.0072.0071.89-
25 Jan 202470.0070.0070.0070.0069.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...