Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.700	0.700	0.684	0.684	0.684	859
2025-02-25	0.682	0.682	0.682	0.682	0.682	151
2025-02-24	0.682	0.682	0.682	0.682	0.682	6
2025-02-21	0.680	0.680	0.680	0.680	0.680	2,000
2025-02-20	0.690	0.700	0.682	0.700	0.700	1,226
2025-02-19	0.688	0.690	0.688	0.690	0.690	1,401
2025-02-18	0.698	0.698	0.690	0.690	0.690	2,001
2025-02-17	0.682	0.700	0.680	0.700	0.700	2,101
2025-02-14	0.682	0.682	0.682	0.682	0.682	251
2025-02-13	0.688	0.688	0.672	0.680	0.680	4,261
2025-02-12	0.682	0.726	0.682	0.688	0.688	16,140
2025-02-11	0.684	0.684	0.680	0.680	0.680	3,129
2025-02-10	0.714	0.714	0.682	0.682	0.682	1,234
2025-02-07	0.684	0.716	0.684	0.714	0.714	1,002
2025-02-06	0.702	0.714	0.680	0.682	0.682	3,341
2025-02-05	0.676	0.700	0.672	0.700	0.700	1,601
2025-02-04	0.692	0.740	0.674	0.674	0.674	7,715
2025-02-03	0.690	0.740	0.690	0.690	0.690	3,721
2025-01-31	0.674	0.706	0.674	0.690	0.690	4,811
2025-01-30	0.714	0.730	0.654	0.672	0.672	48,928
2025-01-29	0.738	0.738	0.710	0.714	0.714	2,502
2025-01-28	0.720	0.784	0.710	0.740	0.740	6,370
2025-01-27	0.780	0.818	0.706	0.780	0.780	49,217
2025-01-24	0.680	0.820	0.680	0.760	0.760	73,661
2025-01-23	0.676	0.686	0.676	0.680	0.680	501
2025-01-22	0.680	0.680	0.676	0.676	0.676	1,251
2025-01-21	0.688	0.688	0.662	0.670	0.670	945
2025-01-20	0.662	0.690	0.662	0.690	0.690	743
2025-01-17	0.692	0.692	0.690	0.690	0.690	501
2025-01-16	0.694	0.694	0.694	0.694	0.694	15
2025-01-15	0.662	0.662	0.662	0.662	0.662	1
2025-01-14	0.694	0.694	0.660	0.662	0.662	818
2025-01-13	0.696	0.696	0.696	0.696	0.696	1
2025-01-10	0.668	0.708	0.658	0.708	0.708	1,446
2025-01-09	0.704	0.704	0.654	0.670	0.670	3,774
2025-01-08	0.710	0.710	0.710	0.710	0.710	100
2025-01-07	0.652	0.716	0.652	0.716	0.716	4,008
2025-01-06	0.652	0.652	0.652	0.652	0.652	1
2025-01-03	0.698	0.710	0.650	0.650	0.650	1,526
2025-01-02	0.688	0.688	0.688	0.688	0.688	1
2024-12-31	0.688	0.688	0.688	0.688	0.688	15
2024-12-30	0.688	0.690	0.630	0.688	0.688	256
2024-12-27	0.690	0.690	0.660	0.690	0.690	3,889
2024-12-24	0.680	0.690	0.680	0.690	0.690	282
2024-12-23	0.678	0.678	0.678	0.678	0.678	1
2024-12-20	0.632	0.680	0.630	0.680	0.680	1,901
2024-12-19	0.668	0.668	0.630	0.630	0.630	139
2024-12-18	0.668	0.668	0.668	0.668	0.668	1
2024-12-17	0.622	0.668	0.622	0.668	0.668	1,386
2024-12-16	0.658	0.674	0.608	0.622	0.622	19,962
2024-12-13	0.658	0.658	0.658	0.658	0.658	1
2024-12-12	0.620	0.660	0.620	0.660	0.660	547
2024-12-11	0.672	0.672	0.608	0.620	0.620	4,552
2024-12-10	0.674	0.674	0.674	0.674	0.674	1
2024-12-09	0.674	0.674	0.674	0.674	0.674	1
2024-12-06	0.676	0.676	0.622	0.674	0.674	248
2024-12-05	0.674	0.674	0.630	0.640	0.640	2,427
2024-12-04	0.640	0.674	0.630	0.674	0.674	4,702
2024-12-03	0.602	0.640	0.602	0.640	0.640	10,384
2024-12-02	0.638	0.638	0.620	0.620	0.620	1,590

← NewerPage 8 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.