Singapore markets close in 7 hours 30 minutes
Straits Times Index
3,307.33 +10.44 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,462.41 +1,852.08 (+3.21%) CMC Crypto 200
1,279.53 +8.78 (+0.69%)
Olympus Corporation (OLY1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 39 |
| 30 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 29 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 26 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 25 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 24 Apr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 23 Apr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 22 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 39 |
| 19 Apr 2024 | 12.62 | 12.90 | 12.62 | 12.90 | 12.90 | 1,200 |
| 18 Apr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 17 Apr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 16 Apr 2024 | 13.56 | 13.87 | 13.56 | 13.70 | 13.70 | 2,600 |
| 15 Apr 2024 | 13.25 | 13.68 | 13.25 | 13.68 | 13.68 | 600 |
| 12 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 11 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 10 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 09 Apr 2024 | 13.00 | 13.11 | 13.00 | 13.00 | 13.00 | 1,640 |
| 08 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 05 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 04 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 03 Apr 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 02 Apr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 28 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 28 Mar 2024 | 18 Dividend | |||||
| 27 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -4.80 | - |
| 26 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -4.73 | - |
| 25 Mar 2024 | 13.09 | 13.28 | 13.09 | 13.28 | -4.83 | 500 |
| 22 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | -4.89 | - |
| 21 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | -4.92 | - |
| 20 Mar 2024 | 13.18 | 13.40 | 13.18 | 13.40 | -4.87 | 425 |
| 19 Mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | -4.83 | - |
| 18 Mar 2024 | 13.27 | 13.31 | 13.27 | 13.31 | -4.84 | 500 |
| 15 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | -4.74 | - |
| 14 Mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | -4.68 | - |
| 13 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | -4.75 | - |
| 12 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | -4.85 | - |
| 11 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | -4.93 | - |
| 08 Mar 2024 | 13.11 | 13.21 | 13.11 | 13.21 | -4.80 | 32 |
| 07 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | -4.79 | - |
| 06 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | -4.77 | - |
| 05 Mar 2024 | 13.06 | 13.11 | 13.06 | 13.11 | -4.77 | 1,100 |
| 04 Mar 2024 | 13.34 | 13.35 | 13.34 | 13.35 | -4.85 | 425 |
| 01 Mar 2024 | 12.99 | 13.18 | 12.99 | 13.18 | -4.79 | 300 |
| 29 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | -4.75 | - |
| 28 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | -4.81 | - |
| 27 Feb 2024 | 13.23 | 13.24 | 13.23 | 13.24 | -4.82 | 50 |
| 26 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | -4.96 | - |
| 23 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | -4.85 | - |
| 22 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | -4.86 | - |
| 21 Feb 2024 | 13.46 | 13.69 | 13.46 | 13.69 | -4.98 | 300 |
| 20 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | -4.83 | - |
| 19 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | -4.90 | - |
| 16 Feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | -4.85 | - |
| 15 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | -4.60 | - |
| 14 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | -4.67 | - |
| 13 Feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | -4.84 | 10 |
| 12 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | -4.91 | - |
| 09 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -4.91 | - |
| 08 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | -4.91 | - |
| 07 Feb 2024 | 13.36 | 13.49 | 13.36 | 13.49 | -4.91 | 100 |
| 06 Feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | -4.86 | - |
| 05 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | -4.91 | - |
| 02 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | -4.91 | - |
| 01 Feb 2024 | 13.56 | 13.72 | 13.56 | 13.72 | -4.99 | 28 |
| 31 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | -4.96 | - |
| 30 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | -4.86 | - |
| 29 Jan 2024 | 13.46 | 13.46 | 13.46 | 13.46 | -4.89 | - |
| 26 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | -4.89 | - |
| 25 Jan 2024 | 13.57 | 13.77 | 13.57 | 13.77 | -5.01 | 3 |
| 24 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | -4.96 | - |
| 23 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | -5.07 | - |
| 22 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | -5.01 | - |
| 19 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | -5.03 | - |
| 18 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | -5.00 | - |
| 17 Jan 2024 | 13.74 | 13.89 | 13.74 | 13.89 | -5.05 | 5 |
| 16 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | -5.07 | 8 |
| 15 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | -5.01 | - |
| 12 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | -5.01 | 25 |
| 11 Jan 2024 | 13.47 | 13.47 | 13.47 | 13.47 | -4.90 | - |
| 10 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | -4.96 | - |
| 09 Jan 2024 | 12.98 | 13.23 | 12.98 | 13.23 | -4.81 | 52 |
| 08 Jan 2024 | 12.76 | 12.97 | 12.76 | 12.97 | -4.71 | 300 |
| 05 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | -4.61 | - |
| 04 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | -4.65 | - |
| 03 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | -4.70 | - |
| 02 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | -4.69 | - |
| 29 Dec 2023 | 12.91 | 12.91 | 12.89 | 12.89 | -4.69 | 372 |
| 28 Dec 2023 | 12.86 | 12.86 | 12.86 | 12.86 | -4.68 | - |
| 27 Dec 2023 | 12.93 | 12.93 | 12.93 | 12.93 | -4.70 | - |
| 22 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | -4.78 | - |
| 21 Dec 2023 | 13.10 | 13.10 | 13.10 | 13.10 | -4.77 | - |
| 20 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -4.87 | - |
| 19 Dec 2023 | 13.41 | 13.41 | 13.41 | 13.41 | -4.88 | - |
| 18 Dec 2023 | 13.31 | 13.31 | 13.31 | 13.31 | -4.84 | - |
| 15 Dec 2023 | 13.41 | 13.41 | 13.41 | 13.41 | -4.88 | - |
| 14 Dec 2023 | 13.55 | 13.55 | 13.55 | 13.55 | -4.93 | - |
| 13 Dec 2023 | 13.48 | 13.80 | 13.48 | 13.65 | -4.96 | 900 |
| 12 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | -4.89 | - |
| 11 Dec 2023 | 13.41 | 13.41 | 13.41 | 13.41 | -4.88 | - |
| 08 Dec 2023 | 13.35 | 13.35 | 13.35 | 13.35 | -4.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.