Frankfurt - Delayed Quote EUR

Orion S.A. (0OE.F)

Compare
14.20 0.00 (0.00%)
At close: October 25 at 8:09 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 14.20 14.20 14.20 14.20 14.20 -
Oct 24, 2024 14.20 14.20 14.20 14.20 14.20 -
Oct 23, 2024 14.60 14.60 14.60 14.60 14.60 -
Oct 22, 2024 15.00 15.00 15.00 15.00 15.00 -
Oct 21, 2024 15.50 15.50 15.50 15.50 15.50 -
Oct 18, 2024 15.90 15.90 15.90 15.90 15.90 -
Oct 17, 2024 15.70 15.70 15.70 15.70 15.70 -
Oct 16, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 15, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 14, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 11, 2024 15.10 15.10 15.10 15.10 15.10 -
Oct 10, 2024 15.00 15.00 15.00 15.00 15.00 -
Oct 9, 2024 14.80 14.80 14.80 14.80 14.80 -
Oct 8, 2024 15.20 15.20 15.20 15.20 15.20 -
Oct 7, 2024 15.00 15.00 15.00 15.00 15.00 -
Oct 4, 2024 14.60 14.60 14.60 14.60 14.60 -
Oct 3, 2024 15.10 15.10 15.10 15.10 15.10 -
Oct 2, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 1, 2024 15.60 15.70 15.60 15.70 15.70 -
Sep 30, 2024 15.60 15.60 15.60 15.60 15.60 -
Sep 27, 2024 15.40 15.40 15.40 15.40 15.40 -
Sep 26, 2024 14.50 14.50 14.50 14.50 14.50 -
Sep 25, 2024 14.70 14.70 14.70 14.70 14.70 -
Sep 24, 2024 14.00 14.00 14.00 14.00 14.00 -
Sep 23, 2024 14.60 14.60 14.60 14.60 14.60 -
Sep 20, 2024 14.90 14.90 14.90 14.90 14.90 -
Sep 19, 2024 14.90 14.90 14.90 14.90 14.90 -
Sep 18, 2024 15.10 15.10 15.10 15.10 15.10 -
Sep 17, 2024 15.00 15.00 15.00 15.00 15.00 -
Sep 16, 2024 14.90 14.90 14.90 14.90 14.90 -
Sep 13, 2024 14.40 15.20 14.40 15.20 15.20 50
Sep 12, 2024 14.30 14.30 14.30 14.30 14.30 -
Sep 11, 2024 14.20 14.20 14.20 14.20 14.20 -
Sep 10, 2024 14.40 14.40 14.40 14.40 14.40 -
Sep 9, 2024 14.90 14.90 14.90 14.90 14.90 1,000
Sep 6, 2024 15.00 15.00 14.90 14.90 14.90 -
Sep 5, 2024 15.70 15.70 15.70 15.70 15.70 -
Sep 4, 2024 15.70 15.70 15.70 15.70 15.70 -
Sep 3, 2024 16.50 16.50 16.50 16.50 16.50 -
Sep 2, 2024 16.50 16.50 16.50 16.50 16.50 -
Aug 30, 2024 16.30 16.30 16.30 16.30 16.30 -
Aug 29, 2024 16.20 16.40 16.20 16.40 16.40 -
Aug 28, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 27, 2024 16.10 16.60 16.10 16.60 16.60 50
Aug 26, 2024 15.80 15.80 15.80 15.80 15.80 -
Aug 23, 2024 15.40 15.40 15.40 15.40 15.40 -
Aug 22, 2024 15.60 15.60 15.60 15.60 15.60 -
Aug 21, 2024 15.10 15.10 15.10 15.10 15.10 -
Aug 20, 2024 15.20 15.20 15.20 15.20 15.20 -
Aug 19, 2024 15.10 15.10 15.10 15.10 15.10 -
Aug 16, 2024 15.40 15.40 15.40 15.40 15.40 -
Aug 15, 2024 14.70 14.70 14.70 14.70 14.70 -
Aug 14, 2024 14.90 14.90 14.90 14.90 14.90 -
Aug 13, 2024 16.00 16.00 15.80 15.80 15.80 -
Aug 12, 2024 16.30 16.30 16.30 16.30 16.30 -
Aug 9, 2024 16.30 16.30 16.30 16.30 16.30 -
Aug 8, 2024 15.10 15.10 15.10 15.10 15.10 -
Aug 7, 2024 16.00 16.00 16.00 16.00 16.00 -
Aug 6, 2024 15.10 15.10 15.10 15.10 15.10 -
Aug 5, 2024 15.60 15.60 15.60 15.60 15.60 -
Aug 2, 2024 21.00 21.00 21.00 21.00 21.00 -
Aug 1, 2024 22.40 22.40 22.40 22.40 22.40 -
Jul 31, 2024 22.00 22.00 22.00 22.00 22.00 -
Jul 30, 2024 21.80 21.80 21.80 21.80 21.80 -
Jul 29, 2024 22.00 22.00 22.00 22.00 22.00 -
Jul 26, 2024 21.80 21.80 21.80 21.80 21.80 -
Jul 25, 2024 21.40 21.40 21.40 21.40 21.40 -
Jul 24, 2024 21.60 21.60 21.60 21.60 21.60 -
Jul 23, 2024 21.00 21.00 21.00 21.00 21.00 -
Jul 22, 2024 20.60 20.60 20.60 20.60 20.60 -
Jul 19, 2024 21.20 21.20 21.20 21.20 21.20 -
Jul 18, 2024 21.40 21.40 21.40 21.40 21.40 -
Jul 17, 2024 21.20 21.20 21.20 21.20 21.20 -
Jul 16, 2024 20.60 20.60 20.60 20.60 20.60 -
Jul 15, 2024 20.40 20.40 20.40 20.40 20.40 -
Jul 12, 2024 20.20 20.20 20.20 20.20 20.20 -
Jul 11, 2024 19.20 19.20 19.00 19.00 19.00 -
Jul 10, 2024 19.00 19.00 19.00 19.00 19.00 -
Jul 9, 2024 19.30 19.30 19.30 19.30 19.30 -
Jul 8, 2024 19.10 19.10 19.10 19.10 19.10 -
Jul 5, 2024 19.40 19.40 19.40 19.40 19.40 -
Jul 4, 2024 19.40 19.40 19.40 19.40 19.40 -
Jul 3, 2024 19.50 19.50 19.50 19.50 19.50 -
Jul 2, 2024 19.50 19.50 19.50 19.50 19.50 -
Jul 1, 2024 0.02 Dividend
Jul 1, 2024 19.90 20.20 19.70 19.70 19.70 -
Jun 28, 2024 20.20 20.20 20.20 20.20 20.18 -
Jun 27, 2024 20.40 20.40 20.40 20.40 20.38 -
Jun 26, 2024 20.40 20.40 20.40 20.40 20.38 -
Jun 25, 2024 20.60 20.60 20.60 20.60 20.58 -
Jun 24, 2024 20.80 20.80 20.80 20.80 20.78 -
Jun 21, 2024 20.80 20.80 20.80 20.80 20.78 -
Jun 20, 2024 21.20 21.20 21.20 21.20 21.18 -
Jun 19, 2024 21.20 21.20 21.20 21.20 21.18 -
Jun 18, 2024 21.20 21.20 21.20 21.20 21.18 -
Jun 17, 2024 21.40 21.40 21.00 21.00 20.98 -
Jun 14, 2024 21.80 21.80 21.80 21.80 21.78 -
Jun 13, 2024 21.80 21.80 21.80 21.80 21.78 -
Jun 12, 2024 22.00 22.00 22.00 22.00 21.98 -
Jun 11, 2024 0.02 Dividend
Jun 11, 2024 21.40 21.40 21.40 21.40 21.38 -
Jun 10, 2024 21.60 21.60 21.40 21.40 21.36 -
Jun 7, 2024 21.80 21.80 21.80 21.80 21.76 -
Jun 6, 2024 21.80 21.80 21.80 21.80 21.76 -
Jun 5, 2024 22.20 22.20 22.20 22.20 22.16 -
Jun 4, 2024 22.20 22.20 22.20 22.20 22.16 -
Jun 3, 2024 22.60 22.60 22.60 22.60 22.56 -
May 31, 2024 22.20 22.20 22.20 22.20 22.16 -
May 30, 2024 21.80 21.80 21.80 21.80 21.76 -
May 29, 2024 22.20 22.20 22.00 22.00 21.96 31
May 28, 2024 22.40 22.40 22.40 22.40 22.36 -
May 27, 2024 22.20 22.20 22.20 22.20 22.16 -
May 24, 2024 22.20 22.20 22.20 22.20 22.16 -
May 23, 2024 23.00 23.00 23.00 23.00 22.95 -
May 22, 2024 23.40 23.40 23.40 23.40 23.35 -
May 21, 2024 23.60 23.60 23.60 23.60 23.55 -
May 20, 2024 23.40 23.40 23.40 23.40 23.35 -
May 17, 2024 23.40 23.40 23.40 23.40 23.35 -
May 16, 2024 23.20 23.20 23.20 23.20 23.15 -
May 15, 2024 23.20 23.20 23.20 23.20 23.15 -
May 14, 2024 23.20 23.20 23.20 23.20 23.15 -
May 13, 2024 23.00 23.00 23.00 23.00 22.95 -
May 10, 2024 22.80 22.80 22.80 22.80 22.75 -
May 9, 2024 22.40 22.40 22.40 22.40 22.36 -
May 8, 2024 22.60 22.60 22.60 22.60 22.56 -
May 7, 2024 21.80 21.80 21.80 21.80 21.76 -
May 6, 2024 21.60 21.60 21.60 21.60 21.56 -
May 3, 2024 22.40 22.40 22.40 22.40 22.36 -
May 2, 2024 21.80 21.80 21.80 21.80 21.76 -
Apr 30, 2024 22.20 22.20 22.20 22.20 22.16 -
Apr 29, 2024 21.80 21.80 21.80 21.80 21.76 -
Apr 26, 2024 21.80 21.80 21.80 21.80 21.76 -
Apr 25, 2024 21.60 21.60 21.60 21.60 21.56 -
Apr 24, 2024 22.00 22.00 22.00 22.00 21.96 -
Apr 23, 2024 22.00 22.00 22.00 22.00 21.96 -
Apr 22, 2024 22.40 22.40 22.40 22.40 22.36 -
Apr 19, 2024 21.60 21.60 21.60 21.60 21.56 -
Apr 18, 2024 22.00 22.00 22.00 22.00 21.96 -
Apr 17, 2024 22.20 22.20 22.20 22.20 22.16 -
Apr 16, 2024 22.60 22.60 22.60 22.60 22.56 -
Apr 15, 2024 22.60 22.60 22.60 22.60 22.56 -
Apr 12, 2024 23.20 23.20 23.20 23.20 23.15 -
Apr 11, 2024 23.00 23.00 23.00 23.00 22.95 -
Apr 10, 2024 23.20 23.20 23.20 23.20 23.15 -
Apr 9, 2024 22.40 22.40 22.40 22.40 22.36 -
Apr 8, 2024 22.00 22.00 22.00 22.00 21.96 -
Apr 5, 2024 22.00 22.00 22.00 22.00 21.96 -
Apr 4, 2024 21.80 21.80 21.80 21.80 21.76 -
Apr 3, 2024 21.80 21.80 21.80 21.80 21.76 -
Apr 2, 2024 21.40 21.80 21.40 21.80 21.76 -
Mar 28, 2024 21.40 21.60 21.40 21.60 21.56 -
Mar 27, 2024 21.40 21.40 21.40 21.40 21.36 -
Mar 26, 2024 21.00 21.00 21.00 21.00 20.96 -
Mar 25, 2024 21.00 21.00 21.00 21.00 20.96 -
Mar 22, 2024 21.40 21.40 21.40 21.40 21.36 -
Mar 21, 2024 21.20 21.20 21.20 21.20 21.16 -
Mar 20, 2024 20.60 20.60 20.60 20.60 20.56 -
Mar 19, 2024 20.20 20.20 20.20 20.20 20.16 -
Mar 18, 2024 20.60 20.60 20.60 20.60 20.56 -
Mar 15, 2024 20.20 20.20 20.20 20.20 20.16 -
Mar 14, 2024 20.40 20.40 20.40 20.40 20.36 -
Mar 13, 2024 20.40 20.40 20.40 20.40 20.36 -
Mar 12, 2024 0.02 Dividend
Mar 12, 2024 20.20 20.20 20.20 20.20 20.16 -
Mar 11, 2024 19.90 19.90 19.90 19.90 19.84 -
Mar 8, 2024 19.90 19.90 19.90 19.90 19.84 -
Mar 7, 2024 19.80 19.80 19.80 19.80 19.74 -
Mar 6, 2024 19.70 19.70 19.70 19.70 19.64 -
Mar 5, 2024 20.40 20.40 20.40 20.40 20.34 -
Mar 4, 2024 20.00 20.20 20.00 20.20 20.14 -
Mar 1, 2024 20.60 20.60 20.60 20.60 20.54 -
Feb 29, 2024 20.40 20.40 20.40 20.40 20.34 -
Feb 28, 2024 20.80 20.80 20.80 20.80 20.74 -
Feb 27, 2024 21.00 21.00 21.00 21.00 20.94 -
Feb 26, 2024 21.20 21.20 21.20 21.20 21.14 -
Feb 23, 2024 21.20 21.20 21.20 21.20 21.14 -
Feb 22, 2024 21.60 21.60 21.60 21.60 21.53 -
Feb 21, 2024 20.40 20.40 20.40 20.40 20.34 -
Feb 20, 2024 21.40 21.40 21.40 21.40 21.34 -
Feb 19, 2024 21.40 21.40 21.40 21.40 21.34 -
Feb 16, 2024 21.60 21.60 21.60 21.60 21.53 -
Feb 15, 2024 21.40 21.40 21.00 21.00 20.94 -
Feb 14, 2024 21.40 21.40 21.40 21.40 21.34 -
Feb 13, 2024 21.80 21.80 21.80 21.80 21.73 -
Feb 12, 2024 21.40 21.40 21.40 21.40 21.34 -
Feb 9, 2024 21.60 21.60 21.60 21.60 21.53 -
Feb 8, 2024 21.00 21.00 21.00 21.00 20.94 -
Feb 7, 2024 20.80 20.80 20.80 20.80 20.74 -
Feb 6, 2024 19.90 19.90 19.90 19.90 19.84 -
Feb 5, 2024 20.40 20.40 20.40 20.40 20.34 -
Feb 2, 2024 20.60 20.60 20.60 20.60 20.54 -
Feb 1, 2024 20.40 20.40 20.40 20.40 20.34 -
Jan 31, 2024 20.80 20.80 20.80 20.80 20.74 -
Jan 30, 2024 20.80 20.80 20.80 20.80 20.74 -
Jan 29, 2024 20.40 20.40 20.40 20.40 20.34 -
Jan 26, 2024 20.20 20.20 20.20 20.20 20.14 -
Jan 25, 2024 19.90 19.90 19.90 19.90 19.84 -
Jan 24, 2024 21.00 21.00 21.00 21.00 20.94 -
Jan 23, 2024 21.40 21.40 21.40 21.40 21.34 100
Jan 22, 2024 20.80 20.80 20.80 20.80 20.74 -
Jan 19, 2024 20.80 20.80 20.40 20.40 20.34 -
Jan 18, 2024 20.80 20.80 20.80 20.80 20.74 -
Jan 17, 2024 20.80 20.80 20.80 20.80 20.74 -
Jan 16, 2024 21.40 21.40 21.40 21.40 21.34 -
Jan 15, 2024 21.60 21.60 21.60 21.60 21.53 -
Jan 12, 2024 21.60 21.60 21.60 21.60 21.53 -
Jan 11, 2024 22.00 22.00 21.80 21.80 21.73 -
Jan 10, 2024 21.80 21.80 21.80 21.80 21.73 -
Jan 9, 2024 22.00 22.00 22.00 22.00 21.93 -
Jan 8, 2024 22.00 22.00 22.00 22.00 21.93 -
Jan 5, 2024 22.00 22.00 22.00 22.00 21.93 -
Jan 4, 2024 22.60 22.60 22.60 22.60 22.53 -
Jan 3, 2024 24.20 24.20 24.20 24.20 24.13 -
Jan 2, 2024 24.80 24.80 24.80 24.80 24.72 -
Dec 29, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 28, 2023 25.00 25.00 25.00 25.00 24.92 -
Dec 27, 2023 25.40 25.40 25.40 25.40 25.32 -
Dec 22, 2023 24.40 24.40 24.40 24.40 24.33 -
Dec 21, 2023 24.20 24.20 24.20 24.20 24.13 -
Dec 20, 2023 24.00 24.00 24.00 24.00 23.93 -
Dec 19, 2023 23.40 23.40 23.40 23.40 23.33 -
Dec 18, 2023 23.80 23.80 23.80 23.80 23.73 -
Dec 15, 2023 23.80 23.80 23.80 23.80 23.73 -
Dec 14, 2023 0.02 Dividend
Dec 14, 2023 23.40 24.00 23.40 23.60 23.53 45
Dec 13, 2023 23.20 23.20 23.20 23.20 23.11 -
Dec 12, 2023 23.60 23.60 23.60 23.60 23.51 -
Dec 11, 2023 23.40 23.40 23.40 23.40 23.31 -
Dec 8, 2023 23.60 23.60 23.60 23.60 23.51 -
Dec 7, 2023 22.80 23.60 22.80 23.60 23.51 -
Dec 6, 2023 22.40 22.80 22.40 22.80 22.71 -
Dec 5, 2023 22.40 22.40 22.40 22.40 22.31 -
Dec 4, 2023 22.40 22.40 22.40 22.40 22.31 -
Dec 1, 2023 21.60 21.60 21.60 21.60 21.52 -
Nov 30, 2023 21.00 21.00 21.00 21.00 20.92 -
Nov 29, 2023 20.80 20.80 20.80 20.80 20.72 -
Nov 28, 2023 21.00 21.00 21.00 21.00 20.92 -
Nov 27, 2023 21.20 21.20 21.20 21.20 21.12 -
Nov 24, 2023 21.00 21.00 21.00 21.00 20.92 -
Nov 23, 2023 21.00 21.00 21.00 21.00 20.92 -
Nov 22, 2023 21.20 21.40 21.20 21.40 21.32 -
Nov 21, 2023 21.00 21.00 21.00 21.00 20.92 -
Nov 20, 2023 21.20 21.20 21.20 21.20 21.12 -
Nov 17, 2023 21.20 21.20 21.20 21.20 21.12 -
Nov 16, 2023 21.20 21.20 21.00 21.00 20.92 -
Nov 15, 2023 21.00 21.20 21.00 21.20 21.12 -
Nov 14, 2023 20.00 20.00 20.00 20.00 19.92 -
Nov 13, 2023 20.20 20.40 20.20 20.40 20.32 -
Nov 10, 2023 19.30 19.30 19.30 19.30 19.22 -
Nov 9, 2023 19.40 19.60 19.40 19.60 19.52 -
Nov 8, 2023 19.40 19.40 19.40 19.40 19.32 -
Nov 7, 2023 18.20 18.30 18.20 18.30 18.23 -
Nov 6, 2023 19.40 19.40 19.40 19.40 19.32 -
Nov 3, 2023 19.00 19.00 19.00 19.00 18.93 -
Nov 2, 2023 18.80 19.10 18.80 19.10 19.03 -
Nov 1, 2023 18.70 19.10 18.70 19.10 19.03 -
Oct 31, 2023 18.80 18.80 18.80 18.80 18.73 -
Oct 30, 2023 18.70 19.00 18.70 19.00 18.93 -
Oct 27, 2023 18.60 18.60 18.50 18.60 18.53 -
Oct 26, 2023 17.90 18.40 17.90 18.40 18.33 -
Oct 25, 2023 18.10 18.20 18.10 18.20 18.13 -

Related Tickers