New Zealand markets closed

Orkla ASA (OKL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
7.37-0.17 (-2.25%)
As of 11:15AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20247.477.477.377.377.37-
28 Jun 20247.597.597.527.547.54-
27 Jun 20247.537.667.537.597.59-
26 Jun 20247.667.747.557.557.55-
25 Jun 20247.747.787.737.747.74-
24 Jun 20247.827.827.767.767.76-
21 Jun 20247.747.807.747.807.80-
20 Jun 20247.807.827.777.787.78400
19 Jun 20247.847.847.797.807.80-
18 Jun 20247.687.807.687.807.80-
17 Jun 20247.817.817.647.647.64-
14 Jun 20247.787.887.787.877.87-
13 Jun 20247.537.787.537.787.78-
12 Jun 20247.457.637.457.637.63-
11 Jun 20247.527.577.527.577.57-
10 Jun 20247.557.557.497.527.52-
07 Jun 20247.517.617.517.597.59-
06 Jun 20247.407.537.407.507.50-
05 Jun 20247.347.507.347.497.49-
04 Jun 20247.397.487.397.457.452
03 Jun 20247.307.397.307.387.38-
31 May 20247.367.417.337.347.34-
30 May 20247.287.387.287.347.34-
29 May 20247.187.307.187.307.30-
28 May 20247.247.247.187.187.18-
27 May 20247.117.147.117.147.14-
24 May 20247.087.167.087.167.16-
23 May 20247.087.167.087.147.14-
22 May 20247.077.167.077.087.08-
21 May 20247.027.157.027.137.13-
20 May 20247.037.057.037.057.05-
17 May 20247.017.017.007.017.01-
16 May 20247.047.067.047.067.06-
15 May 20247.037.067.017.017.01-
14 May 20247.017.057.017.017.01-
13 May 20247.037.037.017.037.03-
10 May 20246.997.076.997.037.03-
09 May 20246.976.996.956.966.96-
08 May 20246.826.996.826.986.98-
07 May 20246.846.896.836.866.86-
06 May 20246.776.916.776.836.83-
03 May 20246.406.866.406.806.80-
02 May 20246.356.366.286.366.36-
30 Apr 20246.266.386.266.386.38-
29 Apr 20246.236.346.236.266.26-
26 Apr 20246.216.306.216.306.30-
25 Apr 20246.186.256.156.236.23-
24 Apr 20246.246.246.196.206.20-
23 Apr 20246.206.286.206.266.26-
22 Apr 20246.056.246.056.206.20-
19 Apr 20246.136.166.056.106.10-
19 Apr 20243 Dividend
18 Apr 20246.746.746.706.703.70-
17 Apr 20246.596.766.596.763.73-
16 Apr 20246.636.636.596.593.64-
15 Apr 20246.616.646.596.643.66-
12 Apr 20246.616.766.616.763.73806
11 Apr 20246.556.686.556.673.68-
10 Apr 20246.506.656.506.643.66-
09 Apr 20246.506.556.506.533.61-
08 Apr 20246.506.526.506.523.60-
05 Apr 20246.506.516.506.513.60-
04 Apr 20246.506.536.506.513.59-
03 Apr 20246.596.596.546.543.6130
02 Apr 20246.526.576.526.573.63-
28 Mar 20246.546.556.546.553.62-
27 Mar 20246.546.566.536.553.61-
26 Mar 20246.566.566.516.543.61-
25 Mar 20246.566.586.566.583.63-
22 Mar 20246.506.566.506.563.62-
21 Mar 20246.576.596.526.553.61100
20 Mar 20246.556.596.536.583.63-
19 Mar 20246.506.576.506.533.60-
18 Mar 20246.536.576.516.553.61-
15 Mar 20246.596.596.536.533.61-
14 Mar 20246.666.676.586.583.63-
13 Mar 20246.696.696.656.673.68-
12 Mar 20246.696.756.676.673.68-
11 Mar 20246.766.806.736.733.71-
08 Mar 20246.766.806.736.733.71-
07 Mar 20246.666.766.666.763.73-
06 Mar 20246.626.706.626.693.69-
05 Mar 20246.646.696.646.683.69-
04 Mar 20246.666.676.616.673.68-
01 Mar 20246.656.676.586.643.67-
29 Feb 20246.676.676.586.623.65-
28 Feb 20246.636.676.626.673.68-
27 Feb 20246.666.676.636.643.66-
26 Feb 20246.626.716.626.693.69-
23 Feb 20246.656.656.626.653.67-
22 Feb 20246.606.696.606.663.67-
21 Feb 20246.586.636.586.633.66-
20 Feb 20246.616.636.596.613.65-
19 Feb 20246.626.646.626.643.66-
16 Feb 20246.606.636.566.563.62-
15 Feb 20246.686.686.636.643.66-
14 Feb 20246.596.726.596.673.68-
13 Feb 20246.686.716.666.663.67-
12 Feb 20246.646.726.646.683.69-
09 Feb 20246.676.676.616.663.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...