Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.140	2.240	2.100	2.220	2.220	362
2022-02-08	2.140	2.240	2.120	2.120	2.120	8
2022-02-07	2.280	2.280	2.140	2.140	2.140	281
2022-02-04	2.200	2.280	2.180	2.280	2.280	137
2022-02-03	2.180	2.300	2.180	2.200	2.200	1,741
2022-02-02	2.180	2.260	2.060	2.260	2.260	284
2022-02-01	2.140	2.260	1.990	2.160	2.160	101,279
2022-01-31	2.140	2.180	2.120	2.120	2.120	2,504
2022-01-28	2.180	2.180	2.120	2.140	2.140	13,905
2022-01-27	2.100	2.120	2.100	2.120	2.120	21
2022-01-26	2.180	2.180	2.080	2.080	2.080	5,142
2022-01-25	2.020	2.180	2.020	2.040	2.040	31,204
2022-01-24	2.120	2.180	2.020	2.020	2.020	2,829
2022-01-21	2.140	2.280	2.120	2.120	2.120	1,374
2022-01-20	2.260	2.300	2.120	2.140	2.140	2,402
2022-01-19	2.260	2.260	2.240	2.240	2.240	28
2022-01-18	2.260	2.300	2.240	2.240	2.240	3,117
2022-01-17	2.240	2.300	2.140	2.260	2.260	5,790
2022-01-14	2.160	2.300	2.120	2.220	2.220	4,874
2022-01-13	2.260	2.340	2.160	2.160	2.160	19,572
2022-01-12	2.180	2.280	2.100	2.200	2.200	5,582
2022-01-11	2.160	2.160	2.040	2.080	2.080	3,847
2022-01-10	2.340	2.340	2.020	2.100	2.100	28,416
2022-01-07	2.060	2.060	1.900	1.930	1.930	3,924
2022-01-06	2.120	2.120	1.850	1.900	1.900	13,588
2022-01-05	2.260	2.260	1.970	2.040	2.040	23,935
2022-01-04	2.240	2.320	2.120	2.220	2.220	32,848
2022-01-03	1.700	2.680	1.700	2.400	2.400	181,639
2021-12-31	1.330	1.330	1.330	1.330	1.330	159
2021-12-30	1.290	1.330	1.260	1.330	1.330	628
2021-12-29	1.330	1.330	1.290	1.290	1.290	1,542
2021-12-28	1.340	1.340	1.270	1.330	1.330	3,442
2021-12-27	1.320	1.350	1.290	1.350	1.350	4,783
2021-12-24	1.390	1.550	1.380	1.380	1.380	1,721
2021-12-23	1.390	1.400	1.280	1.400	1.400	851
2021-12-22	1.390	1.400	1.320	1.390	1.390	3,908
2021-12-21	1.280	1.400	1.280	1.390	1.390	3,059
2021-12-20	1.270	1.310	1.270	1.280	1.280	801
2021-12-17	1.310	1.310	1.250	1.270	1.270	4,725
2021-12-16	1.260	1.320	1.240	1.240	1.240	1,826
2021-12-15	1.320	1.320	1.220	1.260	1.260	1,080
2021-12-14	1.240	1.320	1.210	1.320	1.320	141,073
2021-12-13	1.290	1.360	1.240	1.250	1.250	11,498
2021-12-10	1.440	1.440	1.300	1.300	1.300	10,238
2021-12-09	1.500	1.610	1.290	1.440	1.440	4,266
2021-12-08	1.490	1.540	1.490	1.540	1.540	110
2021-12-07	1.500	1.630	1.480	1.480	1.422	4,076
2021-12-06	1.600	1.600	1.490	1.490	1.431	1,561
2021-12-03	1.620	1.650	1.510	1.620	1.556	6,164
2021-12-02	1.570	1.720	1.550	1.720	1.652	835
2021-12-01	1.700	1.700	1.550	1.670	1.604	6,519
2021-11-30	1.850	1.900	1.750	1.750	1.681	10,020
2021-11-29	1.870	1.870	1.850	1.860	1.787	416
2021-11-26	1.930	1.930	1.860	1.860	1.787	670
2021-11-25	1.930	1.930	1.930	1.930	1.854	1
2021-11-24	1.870	1.930	1.870	1.930	1.854	11
2021-11-23	1.920	1.920	1.860	1.860	1.787	54
2021-11-22	1.890	1.920	1.840	1.920	1.844	1,178
2021-11-19	2.020	2.040	1.840	1.890	1.816	7,906
2021-11-18	2.000	2.100	2.000	2.060	1.979	438

← NewerPage 21 of 22 · 1,285 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.