Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.520	1.590	1.490	1.580	1.580	18,534
2023-04-11	1.460	1.600	1.460	1.540	1.540	35,292
2023-04-06	1.530	1.550	1.480	1.530	1.530	10,765
2023-04-05	1.630	1.700	1.510	1.530	1.530	31,146
2023-04-04	1.550	1.760	1.550	1.610	1.610	74,152
2023-04-03	1.450	1.660	1.420	1.580	1.580	115,405
2023-03-31	1.455	1.460	1.405	1.460	1.460	11,724
2023-03-30	1.495	1.495	1.370	1.475	1.475	7,399
2023-03-29	1.465	1.525	1.325	1.525	1.525	8,920
2023-03-28	1.590	1.595	1.470	1.535	1.535	14,318
2023-03-27	1.590	1.620	1.515	1.590	1.590	16,679
2023-03-24	1.610	1.650	1.500	1.575	1.575	53,639
2023-03-23	1.530	1.900	1.530	1.630	1.630	318,875
2023-03-22	1.685	1.685	1.460	1.625	1.625	3,837
2023-03-21	1.500	1.730	1.500	1.650	1.650	17,723
2023-03-20	1.500	1.500	1.500	1.500	1.500	1
2023-03-17	1.500	1.500	1.500	1.500	1.500	1
2023-03-16	1.535	1.535	1.400	1.505	1.505	883
2023-03-15	1.550	1.550	1.550	1.550	1.550	1
2023-03-14	1.555	1.560	1.500	1.560	1.560	58
2023-03-13	1.480	1.560	1.450	1.555	1.555	1,382
2023-03-10	1.535	1.535	1.475	1.475	1.475	61
2023-03-09	1.555	1.555	1.535	1.535	1.535	19
2023-03-08	1.560	1.560	1.560	1.560	1.560	1
2023-03-07	1.565	1.565	1.475	1.565	1.565	42
2023-03-06	1.595	1.595	1.470	1.565	1.565	1,150
2023-03-03	1.595	1.595	1.595	1.595	1.595	1
2023-03-02	1.570	1.600	1.570	1.600	1.600	1,001
2023-03-01	1.595	1.595	1.565	1.565	1.565	51
2023-02-28	1.595	1.595	1.595	1.595	1.595	1
2023-02-27	1.595	1.595	1.595	1.595	1.595	1
2023-02-24	1.595	1.595	1.595	1.595	1.595	1
2023-02-23	1.600	1.600	1.535	1.600	1.600	433
2023-02-22	1.505	1.600	1.505	1.600	1.600	502
2023-02-21	1.590	1.595	1.500	1.500	1.500	506
2023-02-20	1.590	1.590	1.590	1.590	1.590	1
2023-02-17	1.595	1.595	1.595	1.595	1.595	1
2023-02-16	1.590	1.600	1.540	1.595	1.595	772
2023-02-15	1.590	1.595	1.500	1.595	1.595	364
2023-02-14	1.595	1.595	1.500	1.595	1.595	1,721
2023-02-13	1.585	1.600	1.585	1.600	1.600	206
2023-02-10	1.595	1.595	1.550	1.590	1.590	141
2023-02-09	1.595	1.595	1.595	1.595	1.595	1
2023-02-08	1.595	1.600	1.510	1.600	1.600	1,100
2023-02-07	1.595	1.595	1.595	1.595	1.595	1
2023-02-06	1.580	1.600	1.520	1.600	1.600	115
2023-02-03	1.600	1.600	1.580	1.580	1.580	961
2023-02-02	1.600	1.600	1.510	1.550	1.550	137
2023-02-01	1.560	1.700	1.450	1.600	1.600	8,173
2023-01-31	1.605	1.605	1.525	1.560	1.560	1,582
2023-01-30	1.595	1.600	1.595	1.600	1.600	500
2023-01-27	1.550	1.600	1.535	1.600	1.600	1,106
2023-01-26	1.540	1.620	1.535	1.550	1.550	829
2023-01-25	1.515	1.640	1.515	1.540	1.540	1,383
2023-01-24	1.635	1.640	1.510	1.520	1.520	1,803
2023-01-23	1.500	1.650	1.500	1.635	1.635	1,413
2023-01-20	1.495	1.500	1.495	1.500	1.500	501
2023-01-19	1.540	1.580	1.400	1.495	1.495	2,753
2023-01-18	1.595	1.600	1.490	1.540	1.540	6,515
2023-01-17	1.595	1.600	1.515	1.600	1.600	1,637

← NewerPage 16 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.