Advertisement
ORBIS AG (OBS.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 09:43AM CET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 75 |
| Oct 29, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 552 |
| Oct 28, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Oct 25, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 150 |
| Oct 24, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 149 |
| Oct 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| Oct 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Oct 21, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 200 |
| Oct 18, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 550 |
| Oct 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Oct 16, 2024 | 5.85 | 5.85 | 5.65 | 5.85 | 5.85 | 4,000 |
| Oct 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 215 |
| Oct 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 09, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 07, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 04, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 03, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 02, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Oct 01, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 240 |
| Sep 30, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 31 |
| Sep 27, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1 |
| Sep 26, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 100 |
| Sep 25, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 216 |
| Sep 24, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Sep 18, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 855 |
| Sep 17, 2024 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1,203 |
| Sep 16, 2024 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | 2,584 |
| Sep 13, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1,060 |
| Sep 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 11, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1 |
| Sep 10, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1 |
| Sep 09, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1 |
| Sep 06, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 05, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| Sep 04, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 03, 2024 | 5.70 | 5.95 | 5.55 | 5.95 | 5.95 | 1,409 |
| Sep 02, 2024 | 5.95 | 5.95 | 5.60 | 5.75 | 5.75 | 2,659 |
| Aug 30, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 29, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 28, 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1,000 |
| Aug 27, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 26, 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 17 |
| Aug 23, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 22, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 21, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 20, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 16, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 15, 2024 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 869 |
| Aug 14, 2024 | 5.95 | 6.20 | 5.95 | 6.05 | 6.05 | 4,361 |
| Aug 13, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 500 |
| Aug 12, 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 500 |
| Aug 09, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 08, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 07, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 06, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 05, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 02, 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1,900 |
| Aug 01, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 31, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 30, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 29, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 26, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 25, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 24, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 23, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 185 |
| Jul 22, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 2 |
| Jul 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jul 17, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 250 |
| Jul 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,001 |
| Jul 15, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jul 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 09, 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 1 |
| Jul 08, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 05, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 04, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 03, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 02, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 10 |
| Jul 01, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 28, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 135 |
| Jun 27, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 26, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 25, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 24, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 21, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 20, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 18, 2024 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 900 |
| Jun 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 13, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.