OPmobility SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	25.600	25.860	25.120	25.120	21.137	219,837
2021-11-16	24.500	25.600	24.500	25.440	21.406	336,664
2021-11-15	24.300	24.460	24.120	24.300	20.447	89,535
2021-11-12	24.000	24.480	23.840	24.320	20.464	117,210
2021-11-11	24.320	24.340	23.800	23.800	20.026	76,148
2021-11-10	24.260	24.480	23.760	24.400	20.531	177,455
2021-11-09	23.940	24.360	23.860	24.200	20.363	166,521
2021-11-08	23.800	23.960	23.380	23.900	20.110	80,461
2021-11-05	23.440	23.920	23.340	23.820	20.043	124,483
2021-11-04	23.680	23.900	23.360	23.560	19.824	90,343
2021-11-03	23.300	23.740	23.260	23.720	19.959	69,979
2021-11-02	23.700	23.740	23.320	23.500	19.774	76,217
2021-11-01	23.980	24.180	23.720	23.800	20.026	89,862
2021-10-29	23.800	23.960	23.640	23.960	20.161	130,301
2021-10-28	23.400	23.800	23.300	23.800	20.026	128,198
2021-10-27	23.100	23.640	22.800	23.380	19.673	177,709
2021-10-26	23.300	23.460	22.940	23.040	19.386	175,095
2021-10-25	23.320	23.360	22.820	23.240	19.555	87,911
2021-10-22	23.120	23.700	22.960	23.340	19.639	135,193
2021-10-21	23.000	23.440	22.820	23.200	19.521	94,225
2021-10-20	23.000	23.240	22.420	23.100	19.437	158,501
2021-10-19	23.700	23.700	22.940	23.140	19.471	104,936
2021-10-18	23.900	24.000	23.440	23.600	19.858	71,566
2021-10-15	23.840	24.140	23.760	24.080	20.262	119,164
2021-10-14	23.800	24.040	23.620	23.740	19.975	135,115

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

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