Singapore markets closed

Open Orphan Plc (CRO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1050-0.0010 (-0.94%)
As of 08:02AM CEST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.10500.10500.10500.10500.105010,000
08 Aug 20220.10600.10600.10600.10600.1060-
05 Aug 20220.10400.10400.10400.10400.1040-
04 Aug 20220.10500.10500.10500.10500.1050-
03 Aug 20220.10700.10700.10700.10700.1070-
02 Aug 20220.10300.10300.10300.10300.1030-
01 Aug 20220.10700.10700.10700.10700.1070-
29 Jul 20220.11200.11200.11200.11200.1120-
28 Jul 20220.10800.10800.10800.10800.1080-
27 Jul 20220.10800.10800.10800.10800.1080-
26 Jul 20220.10700.10700.10700.10700.1070-
25 Jul 20220.10700.10700.10700.10700.1070-
22 Jul 20220.10800.10800.10800.10800.1080-
21 Jul 20220.10900.10900.10900.10900.1090-
20 Jul 20220.10300.10300.10300.10300.1030-
19 Jul 20220.10200.10200.10200.10200.1020-
18 Jul 20220.10400.10400.10400.10400.1040-
15 Jul 20220.11100.11100.11100.11100.1110-
14 Jul 20220.11000.11000.11000.11000.1100-
13 Jul 20220.11500.11500.11500.11500.1150-
12 Jul 20220.10800.10800.10800.10800.1080-
11 Jul 20220.15100.15100.15100.15100.151010,000
08 Jul 20220.14000.14000.14000.14000.1400-
07 Jul 20220.12200.12200.12200.12200.1220-
06 Jul 20220.13000.13000.13000.13000.1300-
05 Jul 20220.12000.12000.12000.12000.1200-
04 Jul 20220.12600.12600.12600.12600.1260-
01 Jul 20220.11700.11700.11700.11700.1170-
30 Jun 20220.11100.11100.11100.11100.1110-
29 Jun 20220.10800.10800.10800.10800.1080-
28 Jun 20220.11200.11200.11200.11200.1120-
27 Jun 20220.11400.11400.11400.11400.1140-
24 Jun 20220.11500.11500.11500.11500.1150-
23 Jun 20220.10900.10900.10900.10900.1090-
22 Jun 20220.11600.11600.11600.11600.1160-
21 Jun 20220.11500.11500.11500.11500.1150-
20 Jun 20220.11300.11300.11300.11300.1130-
17 Jun 20220.12100.12100.12100.12100.1210-
16 Jun 20220.12900.12900.12900.12900.1290-
15 Jun 20220.13000.13000.13000.13000.1300-
14 Jun 20220.12700.12700.12700.12700.1270-
13 Jun 20220.12500.12500.12500.12500.1250-
10 Jun 20220.13900.13900.13900.13900.1390-
09 Jun 20220.14100.14100.14100.14100.1410-
08 Jun 20220.15600.15600.15600.15600.1560-
07 Jun 20220.16400.16400.16400.16400.1640-
06 Jun 20220.16800.16800.16800.16800.1680-
03 Jun 20220.16800.16800.16800.16800.1680-
02 Jun 20220.16600.16600.16600.16600.1660-
01 Jun 20220.15700.15700.15700.15700.1570-
31 May 20220.16000.16000.16000.16000.1600-
30 May 20220.15800.15800.15800.15800.1580-
27 May 20220.13800.13800.13800.13800.1380-
26 May 20220.13800.13800.13800.13800.1380-
25 May 20220.14500.14500.14500.14500.1450-
24 May 20220.14800.14800.14800.14800.1480-
23 May 20220.15500.15500.15500.15500.1550-
20 May 20220.15300.15300.15300.15300.1530-
19 May 20220.14200.14200.14200.14200.1420-
18 May 20220.15200.15200.15200.15200.1520-
17 May 20220.15300.15300.15300.15300.1530-
16 May 20220.14900.14900.14900.14900.1490-
13 May 20220.15300.15300.15300.15300.1530-
12 May 20220.13100.13100.13100.13100.1310-
11 May 20220.13900.13900.13900.13900.1390-
10 May 20220.13800.13800.13800.13800.1380-
09 May 20220.13900.13900.13900.13900.1390-
06 May 20220.14300.14300.14300.14300.1430-
05 May 20220.14400.18200.14400.18200.18205,500
04 May 20220.13900.13900.13900.13900.1390-
03 May 20220.15500.15500.15500.15500.1550-
02 May 20220.14900.14900.14900.14900.1490-
29 Apr 20220.15500.15500.15500.15500.1550-
28 Apr 20220.16000.16000.16000.16000.1600-
27 Apr 20220.16800.16800.16800.16800.1680-
26 Apr 20220.17400.17400.17400.17400.1740-
25 Apr 20220.17400.17400.17400.17400.1740-
22 Apr 20220.17400.17400.17400.17400.1740-
21 Apr 20220.17800.17800.17800.17800.1780-
20 Apr 20220.17900.17900.17900.17900.1790-
19 Apr 20220.18300.18300.18300.18300.1830-
14 Apr 20220.19100.19100.19100.19100.1910-
13 Apr 20220.18900.18900.18900.18900.1890-
12 Apr 20220.17900.17900.17900.17900.1790-
11 Apr 20220.19900.19900.19900.19900.1990-
08 Apr 20220.19300.19300.19300.19300.1930-
07 Apr 20220.17000.17000.17000.17000.1700-
06 Apr 20220.16100.16100.16100.16100.1610-
05 Apr 20220.16100.16100.16100.16100.1610-
04 Apr 20220.15300.15300.15300.15300.1530-
01 Apr 20220.15100.15100.15100.15100.1510-
31 Mar 20220.13900.13900.13900.13900.1390-
30 Mar 20220.14400.14400.14400.14400.1440-
29 Mar 20220.15500.15500.15500.15500.1550-
28 Mar 20220.15300.15300.15300.15300.1530-
25 Mar 20220.14100.14100.14100.14100.1410-
24 Mar 20220.14800.14800.14800.14800.1480-
23 Mar 20220.14400.14400.14400.14400.1440-
22 Mar 20220.14600.14600.14600.14600.1460-
21 Mar 20220.13700.13700.13700.13700.1370-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...