ONYX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.830	0.835	0.820	0.835	0.835	51,813
2024-11-01	0.825	0.835	0.800	0.835	0.835	75,300
2024-10-31	0.815	0.820	0.815	0.820	0.820	42,103
2024-10-30	0.800	0.810	0.780	0.810	0.810	45,140
2024-10-29	0.775	0.800	0.760	0.800	0.800	7,200
2024-10-25	0.810	0.810	0.740	0.790	0.790	4,147
2024-10-24	0.775	0.790	0.745	0.785	0.785	7,400
2024-10-23	0.790	0.800	0.740	0.800	0.800	10,672
2024-10-22	0.790	0.800	0.775	0.785	0.785	3,700
2024-10-18	0.795	0.820	0.785	0.785	0.785	34,300
2024-10-17	0.785	0.785	0.780	0.780	0.780	8,920
2024-10-16	0.785	0.800	0.780	0.800	0.800	7,600
2024-10-15	0.770	0.795	0.735	0.785	0.785	9,910
2024-10-14	0.800	0.800	0.770	0.770	0.770	3,430
2024-10-11	0.800	0.825	0.770	0.825	0.825	10,980
2024-10-10	0.800	0.805	0.795	0.805	0.805	2,815
2024-10-09	0.790	0.800	0.790	0.800	0.800	2,100
2024-10-08	0.830	0.830	0.800	0.805	0.805	17,019
2024-10-07	0.800	0.840	0.800	0.840	0.840	1,000
2024-10-04	0.800	0.825	0.785	0.790	0.790	2,470
2024-10-02	0.850	0.875	0.850	0.870	0.870	1,000
2024-10-01	0.860	0.865	0.860	0.865	0.865	1,000
2024-09-30	0.840	0.850	0.840	0.850	0.850	9,250
2024-09-27	0.820	0.870	0.795	0.870	0.870	1,955
2024-09-26	0.795	0.810	0.795	0.810	0.810	17,449
2024-09-25	0.795	0.795	0.790	0.790	0.790	4,600
2024-09-24	0.795	0.795	0.790	0.795	0.795	15,800
2024-09-23	0.790	0.795	0.790	0.790	0.790	12,700
2024-09-20	0.790	0.790	0.790	0.790	0.790	15,100
2024-09-19	0.790	0.795	0.790	0.795	0.795	3,153
2024-09-18	0.790	0.795	0.715	0.795	0.795	26,050
2024-09-17	0.795	0.795	0.785	0.795	0.795	100
2024-09-16	0.780	0.795	0.780	0.795	0.795	1,150
2024-09-13	0.780	0.780	0.730	0.780	0.780	3,610
2024-09-12	0.775	0.775	0.765	0.770	0.770	1,701
2024-09-11	0.765	0.770	0.750	0.750	0.750	4,300
2024-09-10	0.780	0.780	0.750	0.780	0.780	4,200
2024-09-09	0.800	0.805	0.800	0.805	0.805	1,000
2024-09-06	0.735	0.790	0.725	0.770	0.770	17,750
2024-09-05	0.795	0.800	0.795	0.800	0.800	1,000
2024-09-03	0.790	0.795	0.770	0.785	0.785	1,339
2024-09-02	0.770	0.800	0.760	0.800	0.800	2,510
2024-08-30	0.800	0.800	0.800	0.800	0.800	2,500
2024-08-29	0.810	0.810	0.810	0.810	0.810	100
2024-08-27	0.780	0.810	0.780	0.780	0.780	349
2024-08-26	0.820	0.825	0.790	0.815	0.815	5,401
2024-08-23	0.820	0.825	0.790	0.800	0.800	8,960
2024-08-22	0.785	0.820	0.785	0.820	0.820	13,290
2024-08-21	0.765	0.805	0.765	0.780	0.780	61,454
2024-08-19	0.835	0.835	0.830	0.835	0.835	50
2024-08-13	0.825	0.830	0.825	0.830	0.830	1,000
2024-08-12	0.825	0.830	0.800	0.830	0.830	100
2024-08-09	0.830	0.830	0.795	0.820	0.820	6,835
2024-08-08	0.825	0.890	0.825	0.890	0.890	7,500
2024-08-07	0.810	0.865	0.810	0.815	0.815	3,501
2024-08-06	0.900	0.900	0.900	0.900	0.900	1,000
2024-08-05	0.860	0.860	0.860	0.860	0.860	1,000
2024-08-02	0.835	0.835	0.835	0.835	0.835	2
2024-08-01	0.840	0.890	0.760	0.820	0.820	11,416
2024-07-31	0.800	0.840	0.780	0.800	0.800	3,312

← NewerPage 9 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.