Singapore markets open in 3 hours 45 minutes

Olympus Corp (OLY1.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
14.98+0.25 (+1.70%)
At close: 08:00AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202414.9814.9814.9814.9814.98-
03 Jul 202414.7314.7314.7314.7314.73-
02 Jul 202414.4814.4814.4814.4814.48-
01 Jul 202414.6014.6014.6014.6014.60-
28 Jun 202414.9814.9814.9814.9814.98-
27 Jun 202415.0315.0315.0315.0315.03-
26 Jun 202415.1315.1315.1315.1315.13-
25 Jun 202414.9814.9814.9814.9814.98-
24 Jun 202415.0215.0215.0215.0215.02-
21 Jun 202414.6514.6514.6514.6514.65-
20 Jun 202414.9714.9714.9714.9714.97-
19 Jun 202415.0315.0315.0315.0315.03-
18 Jun 202415.5215.5215.5215.5215.52-
17 Jun 202415.3515.3515.3515.3515.35-
14 Jun 202415.8215.8215.8215.8215.82-
13 Jun 202415.7015.7015.7015.7015.70-
12 Jun 202415.7415.7415.7415.7415.74-
11 Jun 202415.8215.8215.8215.8215.82-
10 Jun 202415.5815.5815.5815.5815.58-
07 Jun 202415.5315.5315.5315.5315.53-
06 Jun 202415.3915.3915.3915.3915.39-
05 Jun 202415.1615.1615.1615.1615.16-
04 Jun 202414.6814.6814.6814.6814.68-
03 Jun 202414.5614.5614.5614.5614.56-
31 May 202414.4814.4814.4814.4814.48-
30 May 202414.3514.3514.3514.3514.35-
29 May 202414.3814.3814.3814.3814.38-
28 May 202414.4814.4814.4814.4814.48-
27 May 202414.7714.7714.7714.7714.77-
24 May 202414.9114.9114.9114.9114.91-
23 May 202414.9914.9914.9914.9914.99-
22 May 202414.8914.8914.8914.8914.89-
21 May 202414.9214.9214.9214.9214.92-
20 May 202415.0115.0115.0115.0115.01-
17 May 202414.9414.9414.9414.9414.94-
16 May 202414.6814.6814.6814.6814.68-
15 May 202414.5814.5814.5814.5814.58-
14 May 202414.7814.7814.7814.7814.78-
13 May 202414.8614.8614.8614.8614.86-
10 May 202413.5413.5413.5413.5413.54-
09 May 202413.5613.5613.5613.5613.56-
08 May 202413.4613.4613.4613.4613.46-
07 May 202413.6513.6513.6513.6513.65-
06 May 202413.4713.4713.4713.4713.47-
03 May 202413.6413.6413.6413.6413.64-
02 May 202413.4213.4213.4213.4213.42-
30 Apr 202413.0213.0213.0213.0213.02-
29 Apr 202412.8812.8812.8812.8812.88-
26 Apr 202412.9112.9112.9112.9112.91-
25 Apr 202413.0313.0313.0313.0313.03-
24 Apr 202413.3613.3613.3613.3613.36-
23 Apr 202413.1213.1213.1213.1213.12-
22 Apr 202413.1213.1213.1213.1213.12-
19 Apr 202412.6612.6612.6612.6612.66-
18 Apr 202413.3513.3513.3513.3513.35-
17 Apr 202413.3513.3513.3513.3513.35-
16 Apr 202413.5913.5913.5913.5913.59-
15 Apr 202413.2913.2913.2913.2913.29-
12 Apr 202413.0813.0813.0813.0813.08-
11 Apr 202413.0813.0813.0813.0813.08-
10 Apr 202413.0813.0813.0813.0813.08-
09 Apr 202413.0413.0413.0413.0413.04-
08 Apr 202413.0413.0413.0413.0413.04-
05 Apr 202412.9312.9312.9312.9312.93-
04 Apr 202412.9512.9512.9512.9512.95-
03 Apr 202412.9412.9412.9412.9412.94-
02 Apr 202413.1213.1213.1213.1213.12-
28 Mar 202413.2013.2013.2013.2013.20-
28 Mar 202418 Dividend
27 Mar 202413.2413.2413.2413.24-4.76-
26 Mar 202413.0413.0413.0413.04-4.69-
25 Mar 202413.1413.1413.1413.14-4.72-
22 Mar 202413.5013.5013.5013.50-4.85-
21 Mar 202413.5613.5613.5613.56-4.88-
20 Mar 202413.2213.2213.2213.22-4.75-
19 Mar 202413.3313.3313.3313.33-4.79-
18 Mar 202413.3213.3213.3213.32-4.79-
15 Mar 202413.0613.0613.0613.06-4.70-
14 Mar 202412.9312.9312.9312.93-4.65-
13 Mar 202413.1013.1013.1013.10-4.71-
12 Mar 202413.3913.3913.3913.39-4.81-
11 Mar 202413.6013.6013.6013.60-4.89-
08 Mar 202413.1513.1513.1513.15-4.73-
07 Mar 202413.1913.1913.1913.19-4.74-
06 Mar 202413.1613.1613.1613.16-4.73-
05 Mar 202413.1013.1013.1013.10-4.71-
04 Mar 202413.3813.3813.3813.38-4.81-
01 Mar 202413.0313.0313.0313.03-4.69-
29 Feb 202413.0913.0913.0913.09-4.70-
28 Feb 202413.2713.2713.2713.27-4.77-
27 Feb 202413.2813.2813.2813.28-4.77-
26 Feb 202413.6913.6913.6913.69-4.92-
23 Feb 202413.3913.3913.3913.39-4.81-
22 Feb 202413.4013.4013.4013.40-4.82-
21 Feb 202413.5013.5013.5013.50-4.85-
20 Feb 202413.3313.3313.3313.33-4.79-
19 Feb 202413.5213.5213.5213.52-4.86-
16 Feb 202413.3813.3813.3813.38-4.81-
15 Feb 202412.6912.6912.6912.69-4.56-
14 Feb 202412.8612.8612.8612.86-4.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...