Obayashi Corporation (OBA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 11.00 | 11.50 | 11.00 | 11.10 | 11.10 | 1,400 |
| 04 Jul 2024 | 11.10 | 11.60 | 11.10 | 11.10 | 11.10 | 160 |
| 03 Jul 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 02 Jul 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01 Jul 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 28 Jun 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - |
| 27 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 450 |
| 26 Jun 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - |
| 25 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 Jun 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 21 Jun 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| 20 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 Jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 17 Jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 14 Jun 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| 13 Jun 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| 12 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 11 Jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 Jun 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 07 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 06 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 Jun 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| 04 Jun 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
| 03 Jun 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 31 May 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
| 30 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 28 May 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | - |
| 27 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 24 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 23 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 21 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 May 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| 16 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 15 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 14 May 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| 13 May 2024 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 450 |
| 10 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 09 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 08 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 07 May 2024 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| 06 May 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 300 |
| 03 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 02 May 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| 30 Apr 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
| 29 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 26 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 25 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 24 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 23 Apr 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
| 22 Apr 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| 19 Apr 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - |
| 18 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 15 Apr 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - |
| 12 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 10 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
| 08 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 05 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 04 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 03 Apr 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 02 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 28 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 28 Mar 2024 | 54 Dividend | |||||
| 27 Mar 2024 | 11.30 | 11.30 | 11.10 | 11.10 | -42.90 | 430 |
| 26 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -43.67 | - |
| 25 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -44.06 | - |
| 22 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -44.45 | - |
| 21 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -44.06 | - |
| 20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.51 | - |
| 19 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -42.90 | - |
| 18 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -42.90 | - |
| 15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -42.51 | - |
| 14 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -41.74 | - |
| 13 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -41.74 | - |
| 12 Mar 2024 | 10.80 | 10.90 | 10.80 | 10.80 | -41.74 | - |
| 11 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -41.35 | - |
| 08 Mar 2024 | 10.90 | 11.00 | 10.90 | 11.00 | -42.51 | - |
| 07 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -40.97 | - |
| 06 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -41.35 | 4,500 |
| 05 Mar 2024 | 11.00 | 11.00 | 10.80 | 10.80 | -41.74 | 290 |
| 04 Mar 2024 | 9.40 | 10.50 | 9.30 | 10.20 | -39.42 | 3,310 |
| 01 Mar 2024 | 8.95 | 8.95 | 8.95 | 8.95 | -34.59 | - |
| 29 Feb 2024 | 8.80 | 8.80 | 8.75 | 8.75 | -33.82 | - |
| 28 Feb 2024 | 8.70 | 9.00 | 8.65 | 9.00 | -34.78 | 556 |
| 27 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -33.24 | - |
| 26 Feb 2024 | 8.65 | 8.65 | 8.60 | 8.60 | -33.24 | - |
| 23 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -33.24 | - |
| 22 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -33.24 | - |
| 21 Feb 2024 | 8.55 | 8.55 | 8.55 | 8.55 | -33.04 | - |
| 20 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | -33.24 | - |
| 19 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | -33.82 | - |
| 16 Feb 2024 | 8.30 | 8.30 | 8.25 | 8.25 | -31.89 | - |
| 15 Feb 2024 | 8.35 | 8.35 | 8.30 | 8.30 | -32.08 | - |
| *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.