Singapore markets open in 2 hours 42 minutes

OC Oerlikon Corporation AG (0QO3.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
7.06+0.01 (+0.07%)
At close: 08:33AM BST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20244.904.904.864.864.861,610
23 Jul 20244.924.964.894.934.93934
22 Jul 20244.864.954.874.954.953,220
19 Jul 20244.914.914.714.904.904,098
18 Jul 20245.015.034.934.954.951,147
17 Jul 20244.985.014.974.984.986,327
16 Jul 20244.934.994.914.984.9824,018
15 Jul 20244.975.014.955.015.0172,930
12 Jul 20244.965.024.935.025.0226,556
11 Jul 20244.865.004.865.005.001,485
10 Jul 20244.954.894.854.894.891,256
09 Jul 20244.924.964.824.824.82111,835
08 Jul 20244.934.974.904.944.9491,628
05 Jul 20244.964.994.944.954.952,360
04 Jul 20244.954.994.954.984.98451,344
03 Jul 20244.884.984.924.934.932,927
02 Jul 20244.894.884.824.874.874,004
01 Jul 20244.934.944.814.894.898,690
28 Jun 20244.914.904.834.854.851,348
27 Jun 20244.714.904.724.894.895,749
26 Jun 20244.804.784.704.774.773,275
25 Jun 20244.914.924.704.794.7910,523
24 Jun 20244.954.944.904.914.9121,185
21 Jun 20244.965.074.804.924.923,275
20 Jun 20245.065.064.984.984.983,849
19 Jun 20244.965.115.015.045.0419,084
18 Jun 20244.905.024.924.994.997,653
17 Jun 20244.834.944.864.894.896,855
14 Jun 20244.874.904.834.844.8416,209
13 Jun 20244.834.864.834.854.853,657
12 Jun 20244.894.884.814.854.8544,005
11 Jun 20244.894.894.814.824.8218,394
10 Jun 20244.834.924.724.874.8717,648
07 Jun 20244.914.914.804.894.8925,227
06 Jun 20244.874.944.894.934.9337,735
05 Jun 20244.874.954.804.844.8428,436
04 Jun 20244.904.924.814.844.8414,346
03 Jun 20244.984.994.884.924.926,518
31 May 20244.935.014.925.015.018,304
30 May 20244.854.944.654.924.926,318
29 May 20245.015.034.804.874.8715,763
28 May 20245.055.105.035.045.048,109
24 May 20244.955.034.925.025.022,036
23 May 20244.985.034.964.994.998,349
22 May 20244.854.974.884.974.979,227
21 May 20244.904.964.814.904.9011,372
20 May 2024------
17 May 20244.934.954.894.934.934,154
16 May 20244.934.994.904.944.9417,538
15 May 20244.894.954.824.924.926,082
14 May 20244.804.924.804.884.8810,304
13 May 20244.694.804.694.794.795,384
10 May 20244.874.994.664.684.6815,298
09 May 2024------
08 May 20244.664.824.624.824.829,845
07 May 20244.234.754.254.704.7048,407
03 May 20243.984.223.974.204.209,383
02 May 20244.014.033.963.993.993,968
01 May 2024------
30 Apr 20244.014.073.993.993.995,932
29 Apr 20243.904.023.884.014.0117,657
26 Apr 20243.883.933.903.913.915,281
25 Apr 20243.913.943.883.893.8990,981
24 Apr 20243.953.973.913.943.9440,116
23 Apr 20243.963.953.903.923.92112,840
22 Apr 20243.913.933.873.903.901,020,836
19 Apr 20243.843.923.823.883.8862,866
18 Apr 20243.973.973.903.923.9260,859
17 Apr 20243.943.953.843.853.8569,356
16 Apr 20243.913.893.823.843.8477,710
15 Apr 20243.973.973.903.933.9350,031
12 Apr 20243.964.033.933.953.9541,035
11 Apr 20243.994.003.903.923.9277,790
10 Apr 20244.054.063.974.014.0134,296
09 Apr 20243.984.003.953.953.959,641
08 Apr 20244.034.073.964.014.0147,338
05 Apr 20244.034.124.004.024.0245,295
04 Apr 20244.164.204.094.104.1038,318
03 Apr 20244.034.174.034.144.1441,323
02 Apr 20243.954.143.934.094.0948,777
28 Mar 20243.904.003.873.903.9057,022
27 Mar 20243.863.933.843.883.8870,600
26 Mar 20244.024.023.833.883.8830,927
25 Mar 20243.944.063.924.024.02124,927
25 Mar 20240.2 Dividend
22 Mar 20244.114.184.054.133.9339,881
21 Mar 20244.184.194.114.113.9115,123
20 Mar 20244.104.204.064.123.9223,279
19 Mar 20244.124.154.104.103.9014,841
18 Mar 20244.124.244.084.133.9318,006
15 Mar 20244.124.134.084.103.9070,317
14 Mar 20244.224.164.074.123.9213,215
13 Mar 20244.224.244.144.143.9460,986
12 Mar 20244.244.264.184.204.003,302
11 Mar 20244.384.364.224.244.039,208
08 Mar 20244.364.414.324.374.1640,709
07 Mar 20244.304.394.254.364.1552,846
06 Mar 20244.234.294.234.244.0426,184
05 Mar 20244.244.254.174.214.019,232
04 Mar 20244.324.414.234.234.0326,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...