ONYX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.958	0.960	0.958	0.960	0.960	690
2023-11-29	0.958	0.960	0.958	0.960	0.960	5,000
2023-11-28	0.960	0.960	0.958	0.960	0.960	900
2023-11-27	0.960	0.960	0.960	0.960	0.960	1,500
2023-11-24	0.960	0.960	0.960	0.960	0.960	1,500
2023-11-23	0.950	0.960	0.950	0.960	0.960	7,300
2023-11-22	0.960	0.960	0.960	0.960	0.960	2,000
2023-11-20	0.960	0.960	0.960	0.960	0.960	1,000
2023-11-17	0.958	0.960	0.958	0.960	0.960	5,500
2023-11-16	0.954	0.960	0.954	0.960	0.960	7,000
2023-11-14	0.956	0.960	0.956	0.960	0.960	5,000
2023-11-13	0.940	0.960	0.940	0.960	0.960	3,431
2023-11-10	0.940	0.950	0.872	0.948	0.948	1,778
2023-11-09	0.950	0.956	0.880	0.940	0.940	1,051
2023-11-08	0.880	0.954	0.880	0.900	0.900	2,960
2023-11-07	0.938	0.938	0.938	0.938	0.938	10
2023-10-31	0.956	0.958	0.956	0.958	0.958	5,200
2023-10-30	0.960	0.960	0.960	0.960	0.960	100
2023-10-23	0.948	0.958	0.948	0.958	0.958	52,060
2023-10-20	0.864	0.930	0.864	0.900	0.900	1,480
2023-10-16	0.940	0.958	0.940	0.958	0.958	100
2023-10-13	0.930	0.958	0.928	0.958	0.958	2,850
2023-10-12	0.946	0.958	0.916	0.930	0.930	24,715
2023-10-09	0.958	0.958	0.958	0.958	0.958	2,400
2023-10-06	0.960	0.960	0.960	0.960	0.960	100
2023-10-05	0.872	0.968	0.872	0.924	0.924	400
2023-10-02	0.968	0.968	0.968	0.968	0.968	100
2023-09-29	0.910	0.960	0.900	0.960	0.960	400
2023-09-21	0.972	0.972	0.972	0.972	0.972	100
2023-09-20	0.910	0.940	0.910	0.940	0.940	600
2023-09-19	0.964	0.972	0.964	0.972	0.972	200
2023-09-15	0.966	0.966	0.966	0.966	0.966	100
2023-09-14	0.948	0.950	0.948	0.950	0.950	550
2023-09-13	0.940	0.940	0.940	0.940	0.940	120
2023-09-12	0.902	0.902	0.902	0.902	0.902	13
2023-09-11	0.966	0.966	0.966	0.966	0.966	200
2023-09-08	0.958	0.968	0.958	0.968	0.968	100
2023-09-07	0.914	0.958	0.914	0.958	0.958	103
2023-09-06	0.970	0.970	0.970	0.970	0.970	1,050
2023-09-05	0.908	0.972	0.908	0.972	0.972	405
2023-09-04	0.934	0.990	0.934	0.990	0.990	2,800
2023-08-31	0.968	0.990	0.968	0.990	0.990	5,500
2023-08-30	0.950	0.970	0.950	0.970	0.970	3,500
2023-08-29	0.970	0.975	0.930	0.968	0.968	10,600
2023-08-28	0.948	0.950	0.948	0.950	0.950	950
2023-08-25	0.870	0.950	0.870	0.950	0.950	700
2023-08-23	0.965	0.965	0.965	0.965	0.965	250
2023-08-22	0.930	0.965	0.930	0.965	0.965	10,455
2023-08-21	0.950	0.960	0.933	0.960	0.960	9,892
2023-08-18	0.930	0.930	0.890	0.924	0.924	11,612
2023-08-17	0.930	0.930	0.930	0.930	0.930	47
2023-08-16	0.940	0.950	0.940	0.950	0.950	753
2023-08-14	0.950	0.960	0.950	0.960	0.960	550
2023-08-11	0.950	0.950	0.950	0.950	0.950	25
2023-08-10	1.000	1.000	0.950	0.950	0.950	1,130
2023-08-08	0.980	1.000	0.950	1.000	1.000	3,459
2023-08-04	0.980	0.986	0.980	0.980	0.980	600
2023-08-03	0.920	0.975	0.920	0.969	0.969	832
2023-08-02	0.970	0.970	0.970	0.970	0.970	153,000
2023-08-01	0.960	0.974	0.960	0.974	0.974	2,090

← NewerPage 12 of 13 · 737 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.