Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.830	0.840	0.785	0.825	0.825	6,780
2023-07-05	0.835	0.850	0.790	0.830	0.830	3,769
2023-07-04	0.835	0.840	0.790	0.835	0.835	3,728
2023-07-03	0.835	0.855	0.820	0.835	0.835	10,099
2023-06-30	0.820	0.860	0.820	0.835	0.835	2,057
2023-06-29	0.775	0.875	0.775	0.840	0.840	56,308
2023-06-28	0.805	0.810	0.730	0.770	0.770	44,573
2023-06-27	0.845	0.860	0.785	0.820	0.820	6,528
2023-06-26	0.875	0.875	0.775	0.845	0.845	15,771
2023-06-23	0.915	0.915	0.805	0.870	0.870	26,683
2023-06-22	0.910	0.945	0.870	0.915	0.915	36,885
2023-06-21	0.960	0.965	0.910	0.965	0.965	6,513
2023-06-20	0.950	0.970	0.925	0.960	0.960	16,598
2023-06-19	0.955	0.955	0.900	0.955	0.955	1,231
2023-06-16	0.925	0.960	0.870	0.955	0.955	9,366
2023-06-15	0.935	0.935	0.900	0.925	0.925	2,367
2023-06-14	0.895	0.970	0.895	0.935	0.935	3,684
2023-06-13	0.940	1.020	0.850	0.905	0.905	56,707
2023-06-12	1.030	1.050	0.910	0.960	0.960	50,129
2023-06-09	1.010	1.030	0.970	1.030	1.030	18,782
2023-06-08	1.010	1.050	0.980	1.010	1.010	14,370
2023-06-07	1.130	1.130	0.980	1.010	1.010	43,870
2023-06-06	1.070	1.170	1.050	1.100	1.100	25,590
2023-06-05	1.020	1.120	1.000	1.080	1.080	52,664
2023-06-02	0.995	1.040	0.955	1.000	1.000	13,214
2023-06-01	1.030	1.030	0.980	0.980	0.980	11,584
2023-05-31	1.040	1.040	0.965	1.040	1.040	13,488
2023-05-30	1.060	1.060	1.020	1.030	1.030	9,455
2023-05-29	1.010	1.040	0.985	1.020	1.020	6,486
2023-05-26	0.995	1.050	0.995	1.000	1.000	5,605
2023-05-25	0.990	1.010	0.970	0.995	0.995	2,275
2023-05-24	1.010	1.010	0.965	0.990	0.990	4,929
2023-05-23	1.020	1.060	0.965	1.020	1.020	13,712
2023-05-22	1.110	1.120	1.030	1.030	1.030	7,944
2023-05-19	1.140	1.190	1.060	1.120	1.120	21,475
2023-05-18	1.090	1.240	1.080	1.150	1.150	47,629
2023-05-17	1.000	1.100	0.990	1.100	1.100	26,002
2023-05-16	1.000	1.060	0.935	0.990	0.990	23,842
2023-05-15	1.180	1.180	1.020	1.070	1.070	17,196
2023-05-12	1.200	1.200	1.100	1.190	1.190	17,025
2023-05-11	1.190	1.280	1.140	1.200	1.200	8,567
2023-05-10	1.050	1.220	1.000	1.210	1.210	37,391
2023-05-09	1.030	1.060	1.000	1.050	1.050	7,864
2023-05-08	1.070	1.100	0.980	1.030	1.030	15,806
2023-05-05	1.030	1.110	0.940	1.030	1.030	75,158
2023-05-04	1.280	1.280	1.090	1.120	1.120	28,815
2023-05-03	1.370	1.370	1.050	1.280	1.280	117,410
2023-05-02	1.500	1.540	1.320	1.360	1.360	147,987
2023-04-28	1.700	1.750	1.600	1.720	1.720	44,188
2023-04-27	1.710	1.780	1.650	1.700	1.700	41,618
2023-04-26	1.650	1.750	1.570	1.700	1.700	63,163
2023-04-25	1.720	1.720	1.630	1.650	1.650	18,126
2023-04-24	1.600	1.740	1.600	1.720	1.720	55,434
2023-04-21	1.580	1.680	1.480	1.630	1.630	34,437
2023-04-20	1.650	1.700	1.520	1.530	1.530	36,170
2023-04-19	1.630	1.850	1.620	1.650	1.650	95,939
2023-04-18	1.600	1.750	1.570	1.680	1.680	51,847
2023-04-17	1.600	1.610	1.540	1.600	1.600	20,015
2023-04-14	1.680	1.750	1.520	1.600	1.600	200,242
2023-04-13	1.590	1.740	1.530	1.640	1.640	53,281

← NewerPage 15 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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