UK markets open in 46 minutes
NIKKEI 225
39,609.24 +26.16 (+0.07%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.99 +0.45 (+0.55%) GOLD FUTURES
2,332.30 -7.30 (-0.31%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,976.49 +2,088.70 (+4.36%)
Polski Koncern Naftowy ORLEN SA (PKY1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 138 |
| 27 Jun 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 26 Jun 2024 | 15.54 | 15.64 | 15.54 | 15.64 | 15.64 | 138 |
| 25 Jun 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 24 Jun 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 21 Jun 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 20 Jun 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 19 Jun 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 18 Jun 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 17 Jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 14 Jun 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 13 Jun 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 12 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 11 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 10 Jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 07 Jun 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 06 Jun 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 05 Jun 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 04 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 03 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 31 May 2024 | 14.63 | 15.08 | 14.63 | 15.08 | 15.08 | 14 |
| 30 May 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 29 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 28 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 27 May 2024 | 15.19 | 15.73 | 15.19 | 15.73 | 15.73 | 15 |
| 24 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 23 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 22 May 2024 | 16.96 | 16.98 | 16.96 | 16.98 | 16.98 | 250 |
| 21 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 20 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 17 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 16 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 15 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 14 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 13 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 10 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 09 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 08 May 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 07 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 06 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 03 May 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 02 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 30 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 29 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 26 Apr 2024 | 15.34 | 15.74 | 15.34 | 15.74 | 15.74 | 100 |
| 25 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 24 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 23 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 22 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 19 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 18 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 17 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 16 Apr 2024 | 15.79 | 15.79 | 15.26 | 15.26 | 15.26 | 130 |
| 15 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 12 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 11 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 10 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 09 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 08 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 05 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 04 Apr 2024 | 15.52 | 15.70 | 15.52 | 15.70 | 15.70 | 71 |
| 03 Apr 2024 | 15.22 | 15.49 | 15.22 | 15.49 | 15.49 | 250 |
| 02 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 28 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 27 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 26 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 25 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 22 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 21 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 20 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 19 Mar 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 18 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 15 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 14 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 13 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 12 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 11 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 08 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 07 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 06 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 05 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 04 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 01 Mar 2024 | 14.20 | 14.76 | 14.20 | 14.76 | 14.76 | 250 |
| 29 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 28 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 27 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 26 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 23 Feb 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 22 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 21 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 20 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 19 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 16 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 15 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 14 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 13 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 12 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 08 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 07 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| *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.