Singapore markets closed

Olympus Corp (OLY1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
15.34-0.44 (-2.82%)
As of 08:08AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202415.3415.3415.3415.3415.34300
14 Jun 202415.7815.7815.7815.7815.78-
13 Jun 202415.6615.6615.6615.6615.66-
12 Jun 202415.7015.7015.7015.7015.70-
11 Jun 202415.7915.7915.7915.7915.79-
10 Jun 202415.5315.5315.5315.5315.53-
07 Jun 202415.4915.4915.4915.4915.49-
06 Jun 202415.3415.3415.3415.3415.34-
05 Jun 202415.1115.1115.1115.1115.11-
04 Jun 202414.6514.6514.6514.6514.65-
03 Jun 202414.5214.5214.5214.5214.52-
31 May 202414.4514.4514.4514.4514.45-
30 May 202414.3114.3114.3114.3114.31-
29 May 202414.3414.3414.3414.3414.34-
28 May 202414.4414.4414.4414.4414.44-
27 May 202414.7414.7414.7414.7414.74-
24 May 202414.8814.8814.8814.8814.88-
23 May 202414.9514.9514.9514.9514.95-
22 May 202414.8414.8414.8414.8414.84-
21 May 202414.8814.8814.8814.8814.88-
20 May 202414.9514.9514.9514.9514.95-
17 May 202414.9014.9014.9014.9014.90-
16 May 202414.6314.6314.6314.6314.63-
15 May 202414.5314.5914.5314.5914.59300
14 May 202414.7314.7814.7314.7814.78300
13 May 202414.8115.0314.8115.0315.03300
10 May 202413.5013.7313.5013.7313.73300
09 May 202413.5213.5213.5213.5213.52-
08 May 202413.4113.4113.4113.4113.41-
07 May 202413.6113.6113.6113.6113.61-
06 May 202413.4313.4313.4313.4313.43-
03 May 202413.6013.6013.6013.6013.60-
02 May 202413.3813.3813.3813.3813.38-
30 Apr 202412.9912.9912.9912.9912.99-
29 Apr 202412.8212.8212.8212.8212.82-
26 Apr 202412.8812.8812.8812.8812.88-
25 Apr 202412.9912.9912.9912.9912.99-
24 Apr 202413.3213.3213.3213.3213.32-
23 Apr 202413.0913.0913.0913.0913.09-
22 Apr 202413.0913.0913.0913.0913.09-
19 Apr 202412.6212.6212.6212.6212.62-
18 Apr 202413.3113.3113.3113.3113.31-
17 Apr 202413.3213.3213.3213.3213.32-
16 Apr 202413.5613.6913.5613.6913.69300
15 Apr 202413.2513.6813.2513.6813.68600
12 Apr 202413.0313.1713.0313.1713.17300
11 Apr 202413.0313.0313.0313.0313.03-
10 Apr 202413.0513.0513.0513.0513.05-
09 Apr 202412.9012.9012.9012.9012.90-
08 Apr 202412.9612.9612.9612.9612.96-
05 Apr 202412.9012.9012.9012.9012.90-
04 Apr 202412.9012.9012.9012.9012.90-
03 Apr 202412.9112.9112.9112.9112.91-
02 Apr 202413.0413.0413.0413.0413.04-
28 Mar 202413.1613.1613.1613.1613.16-
28 Mar 202418 Dividend
27 Mar 202413.2013.2013.2013.20-4.80-
26 Mar 202413.0013.0013.0013.00-4.73-
25 Mar 202413.0913.0913.0913.09-4.76-
22 Mar 202413.4513.4513.4513.45-4.89-
21 Mar 202413.5213.5213.5213.52-4.91-
20 Mar 202413.1913.1913.1913.19-4.79-
19 Mar 202413.2913.2913.2913.29-4.83-
18 Mar 202413.2713.2713.2713.27-4.83-
15 Mar 202413.0213.0213.0213.02-4.73-
14 Mar 202412.8812.8812.8812.88-4.68-
13 Mar 202413.0613.0613.0613.06-4.75-
12 Mar 202413.3513.3513.3513.35-4.85-
11 Mar 202413.5613.5813.5613.58-4.94300
08 Mar 202413.1113.1113.1113.11-4.77-
07 Mar 202413.1613.1613.1613.16-4.79-
06 Mar 202413.1313.1313.1313.13-4.77-
05 Mar 202413.0613.0613.0613.06-4.75-
04 Mar 202413.3413.3413.3413.34-4.85-
01 Mar 202412.9913.1812.9913.18-4.79300
29 Feb 202413.0513.0513.0513.05-4.75-
28 Feb 202413.2313.2313.2313.23-4.81-
27 Feb 202413.2313.2313.2313.23-4.81-
26 Feb 202413.6513.6513.6513.65-4.96-
23 Feb 202413.3513.3513.3513.35-4.85-
22 Feb 202413.3613.3613.3613.36-4.86-
21 Feb 202413.4613.4613.4613.46-4.89-
20 Feb 202413.2913.2913.2913.29-4.83-
19 Feb 202413.4813.4813.4813.48-4.90-
16 Feb 202413.3413.3413.3413.34-4.85-
15 Feb 202412.6412.6412.6412.64-4.60-
14 Feb 202412.8412.8412.8412.84-4.67-
13 Feb 202413.1413.1413.1413.14-4.78-
12 Feb 202413.4913.4913.4913.49-4.91-
09 Feb 202413.5013.5013.5013.50-4.91-
08 Feb 202413.5213.5213.5213.52-4.92-
07 Feb 202413.3613.3613.3613.36-4.86-
06 Feb 202413.3713.3713.3713.37-4.86-
05 Feb 202413.4913.4913.4913.49-4.91-
02 Feb 202413.4813.4813.4813.48-4.90-
01 Feb 202413.5513.5513.5513.55-4.93-
31 Jan 202413.6413.6413.6413.64-4.96-
30 Jan 202413.3713.3713.3713.37-4.86-
29 Jan 202413.4713.4713.4713.47-4.90-
26 Jan 202413.4413.4413.4413.44-4.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...