Advertisement
U.S. Markets open in 8 hrs 14 mins

OCI N.V. (OCI.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
25.88+0.27 (+1.05%)
At close: 04:35PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2024------
Oct 25, 202425.6225.9825.6225.8825.881,500,586
Oct 24, 202425.5525.8925.5125.6125.61592,225
Oct 23, 202425.5325.6025.2125.5525.55789,974
Oct 22, 202425.2625.5425.1625.5425.54625,217
Oct 21, 202425.1725.4025.1625.3325.33586,163
Oct 18, 202425.0425.1524.7925.1525.15717,934
Oct 17, 202424.8625.1224.6525.0525.05654,135
Oct 16, 202424.9125.5923.9524.8924.891,761,229
Oct 15, 202426.8627.3325.5025.5025.50956,707
Oct 14, 202427.1027.2026.7726.9026.90349,643
Oct 11, 202426.0127.0825.9327.0827.08567,228
Oct 10, 202426.0026.1325.9326.0926.09170,105
Oct 09, 202425.8626.1125.8625.9725.97222,070
Oct 08, 202426.1526.1525.8025.8825.88374,598
Oct 07, 202426.5026.5626.1826.2326.23251,399
Oct 04, 202426.1526.4526.1426.4526.45224,516
Oct 03, 202426.2026.2325.8526.1726.17220,047
Oct 02, 202426.1626.2726.0526.1526.15182,316
Oct 01, 202425.6226.1725.5326.1226.12374,172
Sep 30, 202425.5725.7425.3425.5825.58573,795
Sep 27, 202425.7925.9625.6125.6625.66590,732
Sep 26, 202425.9125.9825.3925.7025.70465,108
Sep 25, 202426.2326.2725.8725.8725.87376,611
Sep 24, 202426.2026.4225.9426.2326.23262,673
Sep 23, 202426.0926.1725.9625.9625.96243,843
Sep 20, 202426.5726.6026.1826.1826.18543,366
Sep 19, 202426.3526.7226.3326.7026.70378,566
Sep 18, 202426.5326.6326.1926.3326.33312,335
Sep 17, 202426.8226.9326.5626.6726.67386,915
Sep 16, 202426.7227.1426.7126.8526.85448,519
Sep 13, 202426.6027.2426.6027.0727.07442,341
Sep 12, 202426.4826.6526.1226.6026.60461,883
Sep 11, 202426.6026.7426.2526.3726.37702,015
Sep 10, 202428.2028.3326.5626.6426.641,360,755
Sep 09, 202430.0030.0028.0828.2528.25925,385
Sep 06, 202428.6728.7228.2728.3828.38239,430
Sep 05, 202428.8328.8728.5128.5428.54215,932
Sep 04, 202428.3628.8828.3228.8828.88465,257
Sep 03, 202429.0529.1928.4228.6028.60423,785
Sep 02, 202428.6529.0428.6529.0429.04333,602
Aug 30, 202428.8029.1328.5428.6128.611,181,198
Aug 29, 202427.2828.2727.2828.1428.14620,677
Aug 28, 202426.6627.4426.6527.3327.33409,612
Aug 27, 202426.4026.8126.4026.6726.67250,265
Aug 26, 202426.3026.4226.1526.4026.40124,744
Aug 23, 202425.9426.3525.9426.2726.27222,413
Aug 22, 202426.0726.1425.8625.9025.90185,547
Aug 21, 202425.9726.1625.8626.1126.11157,539
Aug 20, 202426.2326.2525.9025.9725.97232,237
Aug 19, 202426.3726.4626.2326.2326.23203,709
Aug 16, 202426.6426.6726.0826.3626.36173,146
Aug 15, 202426.1826.5825.9126.5826.58522,291
Aug 14, 202426.6026.6626.1426.2626.26318,309
Aug 13, 202426.6826.7526.3026.5026.50310,304
Aug 12, 202426.5526.7726.4726.5426.54262,336
Aug 09, 202426.4826.8426.3626.4226.42398,702
Aug 08, 202426.2326.4725.7926.4226.42584,473
Aug 07, 202426.5426.6325.7426.3426.34704,568
Aug 06, 202424.8726.0424.8626.0126.011,290,554
Aug 05, 202424.0025.1922.9624.4824.481,992,934
Aug 02, 202421.3522.0121.0021.6521.65465,258
Aug 01, 202422.1622.1821.7621.9421.94437,591
Jul 31, 202422.2022.3622.1822.2522.25332,169
Jul 30, 202422.1622.2522.0022.1222.12273,211
Jul 29, 202422.1722.2421.9622.0822.08241,403
Jul 26, 202422.2922.4022.0822.1222.12221,393
Jul 25, 202422.2522.4222.1622.2822.28287,907
Jul 24, 202422.4722.5822.3422.4022.40255,342
Jul 23, 202422.7022.7122.4522.5522.55433,453
Jul 22, 202422.6322.9022.5222.7422.74273,476
Jul 19, 202423.1323.3022.4022.6022.60473,252
Jul 18, 202423.4123.4523.1123.1423.14300,445
Jul 17, 202423.2723.5223.2423.3723.37361,676
Jul 16, 202423.2923.4123.0823.3023.30312,725
Jul 15, 202423.7123.7823.3523.4023.40172,890
Jul 12, 202423.9724.0123.6723.6723.67343,254
Jul 11, 202423.3823.9423.2423.9423.94305,275
Jul 10, 202423.3023.3623.1323.2823.28278,936
Jul 09, 202423.1523.2022.9623.2023.20312,653
Jul 08, 202423.4923.5323.1523.1723.17238,836
Jul 05, 202423.7423.8823.3123.5523.55247,478
Jul 04, 202423.9923.9923.3923.7123.71407,098
Jul 03, 202422.9723.3122.8923.1523.15325,379
Jul 02, 202422.5622.8722.3722.8722.87433,864
Jul 01, 202422.9923.0022.4422.6322.63271,071
Jun 28, 202422.8023.0622.7922.7922.79266,056
Jun 27, 202423.2323.2322.8522.8522.85414,736
Jun 26, 202423.3123.4823.1023.2723.27264,294
Jun 25, 202423.2423.3622.9523.2423.24251,745
Jun 24, 202423.2523.4322.9423.2523.25463,015
Jun 21, 202423.2523.4323.1723.1723.17711,539
Jun 20, 202422.9023.3222.8923.2523.25240,340
Jun 19, 202422.9722.9722.7822.9122.91144,288
Jun 18, 202423.0823.1022.5822.9122.91283,765
Jun 17, 202423.1623.2922.7423.0523.05266,333
Jun 14, 202423.4023.4823.0423.2323.23237,804
Jun 13, 202423.8424.0823.3523.4023.40277,470
Jun 12, 202423.9524.1623.8224.0124.01201,996
Jun 11, 202424.4624.5123.9923.9923.99251,656
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...