Ordissimo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.622	0.648	0.590	0.648	0.648	9,065
2024-11-28	0.690	0.690	0.622	0.622	0.622	2,085
2024-11-27	0.688	0.690	0.610	0.610	0.610	12,176
2024-11-26	0.688	0.690	0.640	0.690	0.690	1,121
2024-11-25	0.666	0.690	0.640	0.690	0.690	1,003
2024-11-22	0.632	0.668	0.632	0.668	0.668	1,331
2024-11-21	0.632	0.658	0.630	0.630	0.630	2,023
2024-11-20	0.644	0.644	0.632	0.632	0.632	2,266
2024-11-19	0.668	0.668	0.608	0.644	0.644	5,773
2024-11-18	0.654	0.670	0.610	0.670	0.670	8,579
2024-11-15	0.696	0.696	0.654	0.674	0.674	4,531
2024-11-14	0.698	0.698	0.698	0.698	0.698	1
2024-11-13	0.698	0.700	0.670	0.700	0.700	5,577
2024-11-12	0.718	0.718	0.684	0.700	0.700	2,651
2024-11-11	0.682	0.726	0.682	0.726	0.726	801
2024-11-08	0.688	0.728	0.680	0.682	0.682	1,061
2024-11-07	0.732	0.732	0.680	0.688	0.688	3,821
2024-11-06	0.718	0.734	0.680	0.732	0.732	4,792
2024-11-05	0.694	0.728	0.660	0.720	0.720	3,403
2024-11-04	0.724	0.724	0.654	0.694	0.694	26,016
2024-11-01	0.758	0.758	0.706	0.706	0.706	22,158
2024-10-31	0.772	0.772	0.720	0.768	0.768	5,713
2024-10-30	0.906	0.908	0.714	0.768	0.768	53,843
2024-10-29	0.850	0.908	0.822	0.906	0.906	2,756
2024-10-28	0.900	0.910	0.822	0.850	0.850	9,808
2024-10-25	0.870	0.956	0.870	0.900	0.900	28,192
2024-10-24	0.880	0.890	0.840	0.870	0.870	6,647
2024-10-23	0.788	0.898	0.786	0.884	0.884	25,712
2024-10-22	0.736	0.782	0.736	0.782	0.782	4,365
2024-10-21	0.778	0.778	0.734	0.734	0.734	4,609
2024-10-18	0.774	0.780	0.732	0.780	0.780	8,754
2024-10-17	0.772	0.780	0.772	0.780	0.780	31
2024-10-16	0.760	0.772	0.740	0.772	0.772	2,912
2024-10-15	0.692	0.760	0.692	0.760	0.760	5,503
2024-10-14	0.712	0.712	0.690	0.690	0.690	4,575
2024-10-11	0.760	0.760	0.710	0.740	0.740	14,672
2024-10-10	0.760	0.760	0.760	0.760	0.760	651
2024-10-09	0.764	0.764	0.760	0.760	0.760	101
2024-10-08	0.750	0.766	0.750	0.764	0.764	4,922
2024-10-07	0.726	0.760	0.720	0.750	0.750	4,499
2024-10-04	0.776	0.776	0.726	0.726	0.726	16,220
2024-10-03	0.786	0.786	0.732	0.778	0.778	9,551
2024-10-02	0.824	0.824	0.786	0.786	0.786	1,001
2024-10-01	0.790	0.828	0.784	0.826	0.826	7,129
2024-09-30	0.818	0.818	0.788	0.788	0.788	1,811
2024-09-27	0.830	0.854	0.792	0.820	0.820	11,002
2024-09-26	0.870	0.870	0.822	0.828	0.828	10,553
2024-09-25	0.808	0.886	0.808	0.824	0.824	16,532
2024-09-24	0.844	0.850	0.802	0.806	0.806	11,689
2024-09-23	0.804	0.848	0.804	0.848	0.848	3,620
2024-09-20	0.820	0.856	0.810	0.810	0.810	3,965
2024-09-19	0.830	0.856	0.790	0.820	0.820	22,475
2024-09-18	0.890	0.890	0.830	0.830	0.830	6,941
2024-09-17	0.880	0.930	0.822	0.890	0.890	15,172
2024-09-16	1.040	1.040	0.854	0.864	0.864	41,507
2024-09-13	0.890	1.075	0.856	0.962	0.962	221,016
2024-09-12	0.788	0.940	0.788	0.898	0.898	116,914
2024-09-11	0.790	0.790	0.690	0.788	0.788	42,141
2024-09-10	0.700	0.820	0.700	0.734	0.734	47,754
2024-09-09	0.700	0.730	0.700	0.700	0.700	7,870

← NewerPage 9 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.