Oryzon Genomics SA (ORN.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 07 May 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 06 May 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 03 May 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 02 May 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 30 Apr 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 29 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 26 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 25 Apr 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 24 Apr 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 23 Apr 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 22 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 19 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 18 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 17 Apr 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 16 Apr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 15 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 12 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 11 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 10 Apr 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 09 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 08 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 05 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 04 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 03 Apr 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 02 Apr 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 28 Mar 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 27 Mar 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 26 Mar 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 25 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 22 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 20 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 19 Mar 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 18 Mar 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 15 Mar 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 14 Mar 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 13 Mar 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
| 12 Mar 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | - |
| 11 Mar 2024 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
| 08 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 07 Mar 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 06 Mar 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 05 Mar 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 04 Mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 01 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 29 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 28 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 27 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 26 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 23 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 22 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 21 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 20 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 19 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 16 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 15 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 14 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 13 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 12 Feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 09 Feb 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 08 Feb 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 07 Feb 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 06 Feb 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 05 Feb 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 02 Feb 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| 01 Feb 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 31 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 30 Jan 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 29 Jan 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 26 Jan 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 25 Jan 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 24 Jan 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 23 Jan 2024 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | - |
| 22 Jan 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 19 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 18 Jan 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 17 Jan 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 16 Jan 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 15 Jan 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 12 Jan 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 11 Jan 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 10 Jan 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 09 Jan 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 08 Jan 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
| 05 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 04 Jan 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 03 Jan 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 02 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 29 Dec 2023 | 1.9860 | 1.9860 | 1.8880 | 1.8880 | 1.8880 | - |
| 28 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 27 Dec 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 22 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 21 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 20 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 19 Dec 2023 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 18 Dec 2023 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
| 15 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 14 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 13 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| *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.