Orbis AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.050	5.050	4.820	4.820	4.820	21
2026-07-24	4.860	4.860	4.860	4.860	4.860	1,424
2026-07-23	4.860	4.860	4.860	4.860	4.860	1,424
2026-07-22	4.840	4.840	4.840	4.840	4.840	1,424
2026-07-21	4.800	4.800	4.800	4.800	4.800	1,424
2026-07-20	4.720	4.720	4.720	4.720	4.720	1,424
2026-07-17	4.840	4.840	4.780	4.780	4.780	1,424
2026-07-16	4.920	4.920	4.920	4.920	4.920	3
2026-07-15	4.920	4.920	4.920	4.920	4.920	3
2026-07-14	4.920	4.920	4.920	4.920	4.920	3
2026-07-13	4.920	4.920	4.920	4.920	4.920	3
2026-07-10	4.980	4.980	4.920	4.920	4.920	3
2026-07-09	5.050	5.050	4.920	4.920	4.920	2
2026-07-08	4.920	4.920	4.920	4.920	4.920	7
2026-07-07	4.900	4.900	4.900	4.900	4.900	7
2026-07-06	5.200	5.200	4.980	4.980	4.980	7
2026-07-03	4.760	4.760	4.760	4.760	4.760	1,479
2026-07-02	4.720	4.720	4.720	4.720	4.720	1,479
2026-07-01	4.600	4.640	4.600	4.640	4.640	1,479
2026-06-30	4.600	4.680	4.600	4.680	4.680	700
2026-06-29	4.720	4.720	4.600	4.680	4.680	1,100
2026-06-26	4.800	4.820	4.700	4.820	4.820	9
2026-06-25	4.940	4.940	4.900	4.900	4.900	754
2026-06-24	4.920	4.920	4.840	4.840	4.840	802
2026-06-23	4.900	4.900	4.820	4.820	4.820	1,701
2026-06-22	5.100	5.100	5.000	5.000	5.000	2,191
2026-06-19	5.000	5.100	5.000	5.100	5.100	530
2026-06-18	5.100	5.100	5.100	5.100	5.100	1,043
2026-06-17	5.350	5.350	5.100	5.100	5.100	1,043
2026-06-16	5.050	5.100	5.050	5.100	5.100	300
2026-06-15	5.250	5.300	5.250	5.250	5.250	470
2026-06-12	5.250	5.250	5.100	5.200	5.200	3,516
2026-06-11	5.300	5.300	5.300	5.300	5.300	2
2026-06-10	5.300	5.300	5.300	5.300	5.300	2
2026-06-09	5.300	5.350	5.300	5.350	5.350	4,150
2026-06-08	5.300	5.350	5.300	5.350	5.350	250
2026-06-05	5.300	5.500	5.300	5.400	5.400	793
2026-06-04	5.500	5.500	5.400	5.400	5.400	40
2026-06-03	5.250	5.450	5.250	5.400	5.400	1,094
2026-06-02	5.150	5.150	5.150	5.150	5.150	2,020
2026-06-01	5.100	5.100	5.100	5.100	5.100	0
2026-05-29	5.000	5.000	5.000	5.000	5.000	306
2026-05-28	4.840	5.000	4.760	5.000	4.900	4,106
2026-05-27	4.840	4.900	4.720	4.720	4.626	3,913
2026-05-26	4.700	4.760	4.700	4.760	4.665	600
2026-05-22	4.800	4.800	4.660	4.760	4.665	146
2026-05-21	4.800	4.860	4.800	4.860	4.763	496
2026-05-20	4.720	4.720	4.680	4.680	4.586	4
2026-05-18	4.560	4.620	4.560	4.620	4.528	2,000
2026-05-14	4.700	4.700	4.620	4.620	4.528	55
2026-05-11	4.700	4.700	4.660	4.660	4.567	11
2026-05-06	4.620	4.620	4.600	4.600	4.508	75
2026-04-30	4.580	4.620	4.580	4.620	4.528	150
2026-04-29	4.680	4.680	4.680	4.680	4.586	200
2026-04-28	4.820	4.820	4.600	4.660	4.567	9,686
2026-04-27	4.860	4.860	4.860	4.860	4.763	450
2026-04-20	5.000	5.000	4.900	4.900	4.802	56
2026-04-16	4.920	4.920	4.920	4.920	4.822	5
2026-04-15	4.800	4.820	4.800	4.820	4.724	444
2026-04-14	4.900	4.900	4.800	4.820	4.724	1,092

← NewerPage 2 of 13 · 731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 EUR
2025-05-29	0.1000 EUR
2024-05-29	0.1000 EUR
2023-06-12	0.1500 EUR
2022-05-26	0.2000 EUR
2021-05-12	0.2000 EUR
2019-05-30	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.