Singapore markets open in 8 hours 50 minutes

Open Text Corp (OTX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
28.22+0.08 (+0.28%)
As of 08:08AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202428.2228.2228.2228.2228.228
08 May 202428.1428.1428.1428.1428.14-
07 May 202427.9427.9427.9427.9427.94-
06 May 202428.1228.1228.1228.1228.12-
03 May 202433.0733.0733.0733.0733.07-
02 May 202432.5032.5032.5032.5032.50-
30 Apr 202433.0633.0633.0633.0633.06-
29 Apr 202433.2833.2833.2833.2833.28-
26 Apr 202433.6233.6233.6233.6233.62-
25 Apr 202433.0433.0433.0433.0433.04-
24 Apr 202433.8033.8033.8033.8033.80-
23 Apr 202433.0933.0933.0933.0933.09-
22 Apr 202432.9232.9232.9232.9232.92-
19 Apr 202432.0632.0632.0632.0632.06-
18 Apr 202432.4932.4932.4932.4932.49-
17 Apr 202432.2432.2432.2432.2432.24-
16 Apr 202432.5132.5132.5132.5132.51-
15 Apr 202433.3833.3833.3833.3833.38-
12 Apr 202433.4633.4633.4633.4633.46-
11 Apr 202433.5233.5233.5233.5233.52-
10 Apr 202434.2434.2434.2434.2434.24-
09 Apr 202434.1334.1334.1334.1334.13-
08 Apr 202434.5434.5434.5434.5434.54-
05 Apr 202434.6034.6034.6034.6034.60-
04 Apr 202434.9934.9934.9934.9934.99-
03 Apr 202434.9734.9734.9734.9734.97-
02 Apr 202435.6035.6034.9234.9234.928
28 Mar 202435.7035.7035.7035.7035.70-
27 Mar 202436.3336.3336.3336.3336.33-
26 Mar 202436.1436.1436.1436.1436.14-
25 Mar 202436.0136.0136.0136.0136.01-
22 Mar 202436.7836.7836.7836.7836.78-
21 Mar 202436.0236.6936.0236.6936.6950
20 Mar 202435.1635.1635.1635.1635.16-
19 Mar 202435.3335.3335.3335.3335.33-
18 Mar 202435.5435.5435.5435.5435.54-
15 Mar 202435.4035.4035.4035.4035.40-
14 Mar 202435.7535.7535.7535.7535.75-
13 Mar 202434.9934.9934.9934.9934.99-
12 Mar 202435.4335.4335.4335.4335.43-
11 Mar 202435.0035.0035.0035.0035.00-
08 Mar 202435.0835.0835.0835.0835.08-
07 Mar 202434.1434.1434.1434.1434.14-
06 Mar 202434.8534.8534.8534.8534.85-
05 Mar 202436.1036.1036.1036.1036.10-
04 Mar 202436.0536.0536.0536.0536.05-
01 Mar 202435.5835.5835.5835.5835.58-
29 Feb 202435.2935.2935.2935.2935.29-
29 Feb 20240.25 Dividend
28 Feb 202435.9835.9835.9835.9835.73-
27 Feb 202435.2135.2135.2135.2134.97-
26 Feb 202435.4735.4735.4735.4735.22-
23 Feb 202435.6635.6635.6635.6635.41-
22 Feb 202435.5535.5535.5535.5535.30-
21 Feb 202436.0136.0136.0136.0135.76-
20 Feb 202436.8536.8536.8536.8536.59-
19 Feb 202437.0037.0037.0037.0036.74-
16 Feb 202437.5937.5937.5937.5937.33-
15 Feb 202437.4337.4337.4337.4337.17-
14 Feb 202436.3936.3936.3936.3936.14-
13 Feb 202437.6737.6737.6737.6737.41-
12 Feb 202438.3838.3838.3838.3838.11-
09 Feb 202437.9737.9737.9737.9737.71-
08 Feb 202437.8137.8137.8137.8137.55-
07 Feb 202438.1838.1838.1838.1837.91-
06 Feb 202438.9238.9238.9238.9238.65-
05 Feb 202439.6939.6939.6939.6939.41-
02 Feb 202441.6241.6241.6241.6241.33-
01 Feb 202440.3740.3740.3740.3740.09-
31 Jan 202440.2040.2040.2040.2039.92-
30 Jan 202440.6240.6240.6240.6240.34-
29 Jan 202440.0240.0240.0240.0239.74-
26 Jan 202439.3539.3539.3539.3539.08-
25 Jan 202438.3338.3338.3338.3338.06-
24 Jan 202438.2638.2638.2638.2637.99-
23 Jan 202438.0938.0938.0938.0937.83-
22 Jan 202437.7937.7937.7937.7937.53-
19 Jan 202437.5337.5337.5337.5337.27-
18 Jan 202436.5036.5036.5036.5036.25-
17 Jan 202436.6636.6636.6636.6636.41-
16 Jan 202437.1237.1237.1237.1236.86-
15 Jan 202438.1938.1938.1938.1937.92-
12 Jan 202438.1938.1938.1938.1937.92-
11 Jan 202437.9137.9137.9137.9137.65-
10 Jan 202437.2137.2137.2137.2136.95-
09 Jan 202437.5037.5037.5037.5037.24-
08 Jan 202436.4836.4836.4836.4836.23-
05 Jan 202436.1136.1136.1136.1135.86-
04 Jan 202436.3136.3136.3136.3136.06-
03 Jan 202436.8836.8836.8836.8836.62-
02 Jan 202437.7237.7237.7237.7237.46-
29 Dec 202338.1138.1138.1138.1137.85-
28 Dec 202338.2138.2138.2138.2137.94-
27 Dec 202338.3538.3538.3538.3538.08-
22 Dec 202338.0138.0138.0138.0137.75-
21 Dec 202337.4737.4737.4737.4737.21-
20 Dec 202337.5437.5437.5437.5437.28-
19 Dec 202337.5337.5337.5337.5337.27-
18 Dec 202337.3337.3337.3337.3337.07-
15 Dec 202337.7237.7237.7237.7237.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...