Open Text Corporation (OTX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:43AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 12 |
| 17 Apr 2024 | 32.32 | 32.61 | 32.32 | 32.37 | 32.37 | 12 |
| 16 Apr 2024 | 32.52 | 32.52 | 32.47 | 32.47 | 32.47 | - |
| 15 Apr 2024 | 33.35 | 33.35 | 33.30 | 33.30 | 33.30 | - |
| 12 Apr 2024 | 33.43 | 33.43 | 33.00 | 33.00 | 33.00 | 100 |
| 11 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 10 Apr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 09 Apr 2024 | 34.16 | 34.16 | 33.80 | 34.02 | 34.02 | 360 |
| 08 Apr 2024 | 34.50 | 34.70 | 34.50 | 34.70 | 34.70 | - |
| 05 Apr 2024 | 34.38 | 34.51 | 34.38 | 34.51 | 34.51 | 50 |
| 04 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 03 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 02 Apr 2024 | 35.60 | 35.60 | 34.68 | 34.68 | 34.68 | - |
| 28 Mar 2024 | 35.71 | 35.95 | 35.71 | 35.95 | 35.95 | - |
| 27 Mar 2024 | 36.31 | 36.73 | 35.96 | 36.73 | 36.73 | 248 |
| 26 Mar 2024 | 36.12 | 36.31 | 36.10 | 36.10 | 36.10 | 100 |
| 25 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 22 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 21 Mar 2024 | 35.85 | 37.49 | 35.85 | 37.46 | 37.46 | 909 |
| 20 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 19 Mar 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 18 Mar 2024 | 34.97 | 35.67 | 34.97 | 35.67 | 35.67 | 8 |
| 15 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 14 Mar 2024 | 35.77 | 35.77 | 35.50 | 35.50 | 35.50 | - |
| 13 Mar 2024 | 35.00 | 35.27 | 34.90 | 35.02 | 35.02 | 124 |
| 12 Mar 2024 | 35.34 | 35.34 | 35.19 | 35.19 | 35.19 | - |
| 11 Mar 2024 | 35.00 | 35.00 | 34.89 | 34.89 | 34.89 | - |
| 08 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 07 Mar 2024 | 34.35 | 34.72 | 34.35 | 34.72 | 34.72 | 28 |
| 06 Mar 2024 | 34.83 | 34.83 | 34.81 | 34.81 | 34.81 | - |
| 05 Mar 2024 | 36.22 | 36.22 | 35.07 | 35.07 | 35.07 | 50 |
| 04 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 01 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 29 Feb 2024 | 35.51 | 35.65 | 35.51 | 35.65 | 35.65 | - |
| 29 Feb 2024 | 0.25 Dividend | |||||
| 28 Feb 2024 | 35.93 | 35.93 | 35.49 | 35.49 | 35.24 | - |
| 27 Feb 2024 | 35.30 | 35.59 | 35.30 | 35.59 | 35.34 | - |
| 26 Feb 2024 | 35.55 | 35.55 | 35.43 | 35.43 | 35.18 | - |
| 23 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.41 | - |
| 22 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.31 | - |
| 21 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 35.86 | - |
| 20 Feb 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.64 | - |
| 19 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.74 | - |
| 16 Feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.20 | - |
| 15 Feb 2024 | 37.47 | 37.48 | 37.47 | 37.48 | 37.22 | - |
| 14 Feb 2024 | 36.50 | 37.04 | 36.50 | 37.04 | 36.78 | - |
| 13 Feb 2024 | 37.71 | 37.71 | 36.73 | 36.73 | 36.47 | - |
| 12 Feb 2024 | 38.62 | 38.69 | 38.36 | 38.36 | 38.09 | 10 |
| 09 Feb 2024 | 38.02 | 38.50 | 38.02 | 38.50 | 38.23 | - |
| 08 Feb 2024 | 37.87 | 37.92 | 37.87 | 37.92 | 37.65 | - |
| 07 Feb 2024 | 38.23 | 38.29 | 38.23 | 38.29 | 38.02 | - |
| 06 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.68 | - |
| 05 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.45 | - |
| 02 Feb 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.09 | - |
| 01 Feb 2024 | 40.19 | 40.46 | 40.19 | 40.46 | 40.17 | - |
| 31 Jan 2024 | 40.45 | 41.40 | 40.35 | 40.35 | 40.07 | 140 |
| 30 Jan 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.36 | - |
| 29 Jan 2024 | 40.04 | 40.13 | 40.04 | 40.13 | 39.85 | - |
| 26 Jan 2024 | 39.62 | 39.88 | 39.62 | 39.88 | 39.60 | - |
| 25 Jan 2024 | 38.32 | 38.80 | 38.32 | 38.80 | 38.53 | - |
| 24 Jan 2024 | 38.02 | 38.34 | 38.02 | 38.34 | 38.07 | - |
| 23 Jan 2024 | 38.09 | 38.43 | 38.09 | 38.43 | 38.16 | - |
| 22 Jan 2024 | 37.53 | 37.97 | 37.53 | 37.97 | 37.70 | - |
| 19 Jan 2024 | 37.63 | 37.63 | 37.45 | 37.45 | 37.19 | - |
| 18 Jan 2024 | 36.50 | 37.19 | 36.50 | 37.19 | 36.93 | - |
| 17 Jan 2024 | 36.89 | 36.89 | 36.03 | 36.03 | 35.78 | 100 |
| 16 Jan 2024 | 37.32 | 37.32 | 37.00 | 37.16 | 36.90 | 44 |
| 15 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.33 | - |
| 12 Jan 2024 | 38.31 | 38.60 | 38.31 | 38.60 | 38.33 | - |
| 11 Jan 2024 | 37.88 | 38.06 | 37.88 | 38.06 | 37.79 | - |
| 10 Jan 2024 | 37.24 | 37.34 | 37.24 | 37.34 | 37.08 | - |
| 09 Jan 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.23 | - |
| 08 Jan 2024 | 36.48 | 36.92 | 36.48 | 36.92 | 36.66 | - |
| 05 Jan 2024 | 36.19 | 36.36 | 36.19 | 36.36 | 36.10 | - |
| 04 Jan 2024 | 36.35 | 36.35 | 36.17 | 36.17 | 35.92 | - |
| 03 Jan 2024 | 36.93 | 36.93 | 36.70 | 36.70 | 36.44 | - |
| 02 Jan 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.72 | - |
| 29 Dec 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 37.81 | - |
| 28 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 37.93 | - |
| 27 Dec 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 38.04 | - |
| 22 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 37.85 | - |
| 21 Dec 2023 | 37.34 | 37.34 | 37.23 | 37.23 | 36.97 | 12 |
| 20 Dec 2023 | 37.52 | 37.52 | 37.41 | 37.41 | 37.15 | 4 |
| 19 Dec 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.28 | - |
| 18 Dec 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 37.96 | 35 |
| 15 Dec 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.44 | - |
| 14 Dec 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.38 | - |
| 13 Dec 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.21 | - |
| 12 Dec 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 37.04 | - |
| 11 Dec 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.63 | - |
| 08 Dec 2023 | 36.78 | 37.09 | 36.78 | 37.09 | 36.83 | - |
| 07 Dec 2023 | 36.72 | 36.72 | 36.69 | 36.69 | 36.43 | - |
| 06 Dec 2023 | 37.23 | 37.30 | 37.13 | 37.30 | 37.04 | 250 |
| 05 Dec 2023 | 37.01 | 37.01 | 37.00 | 37.00 | 36.74 | - |
| 04 Dec 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 36.93 | - |
| 01 Dec 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 36.30 | - |
| 30 Nov 2023 | 36.95 | 36.95 | 36.67 | 36.67 | 36.41 | - |
| 30 Nov 2023 | 0.25 Dividend | |||||
| 29 Nov 2023 | 37.30 | 37.43 | 37.30 | 37.43 | 36.92 | 30 |
| 28 Nov 2023 | 36.20 | 36.20 | 36.03 | 36.03 | 35.54 | - |
| *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.