Dusseldorf - Delayed Quote EUR

OneMain Holdings Inc (0S1.DU)

46.39

-0.20

(-0.43%)

At close: 7:30:21 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	46.30	46.39	46.30	46.39	46.39	-
Jun 9, 2025	46.22	46.84	46.22	46.59	46.59	-
Jun 6, 2025	45.12	46.28	45.12	46.28	46.28	-
Jun 5, 2025	44.92	45.47	44.92	45.47	45.47	-
Jun 4, 2025	45.96	46.08	45.35	45.35	45.35	55
Jun 3, 2025	44.66	46.03	44.66	46.03	46.03	-
Jun 2, 2025	45.64	45.64	44.60	44.95	44.95	100
May 30, 2025	46.00	46.01	45.43	45.43	45.43	-
May 29, 2025	46.52	46.52	45.78	45.86	45.86	-
May 28, 2025	46.03	46.18	45.91	46.18	46.18	-
May 27, 2025	44.15	46.13	44.15	46.13	46.13	-
May 26, 2025	44.00	44.52	44.00	44.23	44.23	-
May 23, 2025	44.04	44.16	43.91	44.14	44.14	-
May 22, 2025	43.37	44.41	43.37	44.41	44.41	-
May 21, 2025	44.64	44.66	43.64	43.64	43.64	-
May 20, 2025	45.47	45.62	45.45	45.45	45.45	-
May 19, 2025	45.61	46.07	45.16	46.07	46.07	-
May 16, 2025	45.48	46.48	45.48	46.48	46.48	-
May 15, 2025	46.04	46.75	45.82	45.82	45.82	-
May 14, 2025	46.46	46.46	46.19	46.19	46.19	-
May 13, 2025	46.11	46.88	46.05	46.88	46.88	-
May 12, 2025	43.74	46.84	43.74	46.84	46.84	-
May 9, 2025	0.9102079 Dividend
May 9, 2025	43.24	43.34	43.06	43.34	43.34	-
May 8, 2025	42.93	44.99	42.93	44.99	43.95	-
May 7, 2025	42.43	43.10	42.43	43.10	42.10	-
May 6, 2025	42.76	42.76	42.42	42.42	41.44	-
May 5, 2025	42.90	43.60	42.88	43.34	42.34	-
May 2, 2025	41.62	43.44	41.44	43.44	42.44	-
Apr 30, 2025	42.34	42.46	40.16	41.15	40.20	-
Apr 29, 2025	42.81	43.00	42.00	42.68	41.69	-
Apr 28, 2025	42.36	43.35	42.26	42.26	41.28	-
Apr 25, 2025	42.67	43.03	42.47	43.03	42.04	-
Apr 24, 2025	40.55	42.77	40.35	42.77	41.78	-
Apr 23, 2025	40.40	42.45	40.34	41.54	40.58	-
Apr 22, 2025	37.46	39.28	37.46	39.28	38.37	-
Apr 17, 2025	38.84	39.36	38.07	39.36	38.45	-
Apr 16, 2025	38.69	39.25	38.64	39.25	38.34	-
Apr 15, 2025	38.48	39.41	38.48	39.41	38.50	-
Apr 14, 2025	38.01	38.58	37.98	38.27	37.39	-
Apr 11, 2025	38.32	38.32	36.47	37.32	36.46	-
Apr 10, 2025	41.23	41.23	37.67	37.67	36.80	-
Apr 9, 2025	35.60	38.10	35.60	38.10	37.22	-
Apr 8, 2025	38.18	40.14	37.40	37.40	36.54	-
Apr 7, 2025	35.94	37.56	35.32	37.56	36.69	-
Apr 4, 2025	39.92	39.92	36.76	37.62	36.75	-
Apr 3, 2025	44.65	44.65	40.78	40.88	39.94	-
Apr 2, 2025	45.04	46.99	44.89	46.99	45.90	-
Apr 1, 2025	44.73	45.28	44.68	45.28	44.23	-
Mar 31, 2025	44.25	44.83	43.90	44.83	43.79	-
Mar 28, 2025	46.47	46.54	44.49	44.49	43.46	-
Mar 27, 2025	47.26	47.28	46.83	46.83	45.75	-
Mar 26, 2025	47.40	47.88	47.40	47.54	46.44	-
Mar 25, 2025	48.67	48.68	47.89	48.04	46.93	-
Mar 24, 2025	46.52	48.24	46.50	48.24	47.12	-
Mar 21, 2025	45.86	46.61	45.66	46.61	45.53	-
Mar 20, 2025	45.59	46.56	45.50	45.94	44.88	-
Mar 19, 2025	44.01	45.64	44.01	45.64	44.58	-
Mar 18, 2025	44.19	44.28	44.08	44.16	43.14	-
Mar 17, 2025	44.19	44.69	44.19	44.36	43.33	-
Mar 14, 2025	41.67	44.15	41.53	44.15	43.13	-
Mar 13, 2025	42.16	42.46	41.91	41.91	40.94	-
Mar 12, 2025	41.94	42.69	41.88	42.69	41.70	-
Mar 11, 2025	42.73	43.36	41.81	42.00	41.03	-
Mar 10, 2025	44.64	44.64	42.68	42.68	41.69	-
Mar 7, 2025	45.20	45.30	44.50	44.50	43.47	-
Mar 6, 2025	46.10	46.10	45.69	45.98	44.92	-
Mar 5, 2025	46.99	47.06	46.34	46.34	45.27	-
Mar 4, 2025	49.17	49.17	46.84	47.09	46.00	-
Mar 3, 2025	51.52	51.96	50.10	50.10	48.94	-
Feb 28, 2025	50.46	51.14	50.46	51.00	49.82	-
Feb 27, 2025	50.34	51.30	50.32	51.30	50.11	-
Feb 26, 2025	49.74	50.54	49.70	50.30	49.14	-
Feb 25, 2025	50.24	50.24	49.41	49.84	48.69	-
Feb 24, 2025	51.36	51.44	50.58	50.94	49.76	-
Feb 21, 2025	52.92	53.14	52.18	52.18	50.97	-
Feb 20, 2025	54.16	54.16	52.46	52.46	51.25	-
Feb 19, 2025	54.76	54.76	54.54	54.58	53.32	-
Feb 18, 2025	54.24	55.06	54.18	55.06	53.79	-
Feb 17, 2025	53.84	54.16	53.84	54.16	52.91	-
Feb 14, 2025	52.16	54.00	52.16	54.00	52.75	-
Feb 13, 2025	52.20	52.48	52.16	52.48	51.27	-
Feb 12, 2025	0.9102079 Dividend
Feb 12, 2025	53.28	53.28	52.34	52.34	51.13	-
Feb 11, 2025	53.54	54.46	53.48	54.46	52.19	-
Feb 10, 2025	54.42	54.50	53.88	53.88	51.63	-
Feb 7, 2025	54.26	55.06	54.20	54.74	52.45	-
Feb 6, 2025	54.28	54.86	54.28	54.82	52.53	-
Feb 5, 2025	52.30	53.76	52.20	53.76	51.51	-
Feb 4, 2025	52.46	53.74	52.22	53.32	51.09	-
Feb 3, 2025	52.96	53.12	52.72	52.78	50.58	-
Jan 31, 2025	54.84	54.86	53.24	53.24	51.02	-
Jan 30, 2025	54.36	55.34	54.36	55.34	53.03	-
Jan 29, 2025	55.16	55.70	54.84	54.84	52.55	-
Jan 28, 2025	54.56	55.34	54.56	55.34	53.03	-
Jan 27, 2025	54.16	54.82	53.86	54.48	52.20	-
Jan 24, 2025	54.94	54.94	54.72	54.94	52.65	-
Jan 23, 2025	54.38	55.24	54.20	55.24	52.93	-
Jan 22, 2025	53.04	54.60	52.86	54.52	52.24	-
Jan 21, 2025	52.48	53.60	52.48	53.60	51.36	-
Jan 20, 2025	52.70	52.70	52.40	52.50	50.31	-
Jan 17, 2025	52.82	53.24	52.82	53.24	51.02	-
Jan 16, 2025	52.52	52.74	52.40	52.60	50.40	-
Jan 15, 2025	51.54	52.64	51.50	52.64	50.44	-
Jan 14, 2025	50.86	51.84	50.86	51.58	49.43	-
Jan 13, 2025	49.59	50.68	49.49	50.44	48.33	-
Jan 10, 2025	50.50	50.50	50.02	50.02	47.93	-
Jan 9, 2025	50.42	50.50	50.42	50.48	48.37	-
Jan 8, 2025	51.26	51.50	50.94	50.94	48.81	-
Jan 7, 2025	50.68	51.46	50.60	51.46	49.31	-
Jan 6, 2025	50.84	51.96	50.52	51.60	49.44	-
Jan 3, 2025	50.04	50.42	49.98	50.42	48.31	-
Jan 2, 2025	49.96	50.64	49.95	50.08	47.99	-
Dec 30, 2024	50.04	50.08	49.80	49.80	47.72	-
Dec 27, 2024	50.50	50.50	49.96	50.26	48.16	-
Dec 23, 2024	49.52	49.59	49.30	49.59	47.52	-
Dec 20, 2024	48.90	49.83	48.62	49.83	47.75	-
Dec 19, 2024	49.17	49.39	49.09	49.39	47.33	-
Dec 18, 2024	50.82	51.28	50.82	51.22	49.08	-
Dec 17, 2024	52.50	52.54	51.56	51.56	49.41	-
Dec 16, 2024	52.56	52.86	52.54	52.86	50.65	-
Dec 13, 2024	52.72	52.88	52.72	52.88	50.67	-
Dec 12, 2024	52.26	53.26	52.26	53.08	50.86	-
Dec 11, 2024	51.70	52.38	51.70	52.38	50.19	-
Dec 10, 2024	52.12	52.48	52.12	52.24	50.06	-
Dec 9, 2024	53.96	54.08	53.06	53.06	50.84	-
Dec 6, 2024	53.86	54.04	53.86	54.04	51.78	-
Dec 5, 2024	53.92	54.20	53.88	54.20	51.94	-
Dec 4, 2024	54.10	54.32	53.96	54.08	51.82	-
Dec 3, 2024	53.94	54.10	53.74	54.10	51.84	-
Dec 2, 2024	53.58	54.16	53.58	54.14	51.88	-
Nov 29, 2024	53.56	53.90	53.38	53.38	51.15	-
Nov 28, 2024	53.64	53.68	53.60	53.68	51.44	-
Nov 27, 2024	54.08	54.08	53.40	53.40	51.17	-
Nov 26, 2024	54.36	54.36	53.72	54.22	51.96	-
Nov 25, 2024	53.86	54.82	53.86	54.70	52.42	-
Nov 22, 2024	52.66	54.10	52.38	54.00	51.74	-
Nov 21, 2024	51.76	52.96	51.66	52.96	50.75	-
Nov 20, 2024	51.20	51.96	51.20	51.96	49.79	-
Nov 19, 2024	51.62	51.62	51.22	51.56	49.41	-
Nov 18, 2024	52.24	52.24	51.82	51.82	49.66	-
Nov 15, 2024	51.26	52.02	51.12	52.02	49.85	-
Nov 14, 2024	51.30	51.64	51.30	51.62	49.46	-
Nov 13, 2024	50.44	51.64	50.44	51.64	49.48	-
Nov 12, 2024	0.9102079 Dividend
Nov 12, 2024	51.02	51.02	50.62	50.72	48.60	-
Nov 11, 2024	50.96	52.60	50.96	52.00	48.83	-
Nov 8, 2024	49.89	51.14	49.89	51.14	48.02	-
Nov 7, 2024	50.28	50.56	50.12	50.12	47.07	-
Nov 6, 2024	48.25	50.26	48.25	50.26	47.20	-
Nov 5, 2024	45.77	46.31	45.70	46.31	43.49	-
Nov 4, 2024	45.30	46.14	45.25	45.99	43.19	-
Nov 1, 2024	44.99	46.32	44.99	45.62	42.84	-
Oct 31, 2024	46.93	47.23	45.83	45.83	43.04	-
Oct 30, 2024	43.71	48.27	43.71	48.27	45.33	-
Oct 29, 2024	43.73	44.20	43.70	43.86	41.19	-
Oct 28, 2024	42.84	43.89	42.77	43.89	41.22	-
Oct 25, 2024	42.58	43.04	42.58	42.68	40.08	-
Oct 24, 2024	42.46	42.64	42.46	42.48	39.89	-
Oct 23, 2024	43.06	43.26	42.62	42.62	40.02	-
Oct 22, 2024	42.63	43.28	42.49	43.28	40.64	-
Oct 21, 2024	43.47	43.55	43.16	43.26	40.62	-
Oct 18, 2024	43.66	43.68	43.11	43.43	40.78	-
Oct 17, 2024	43.83	43.95	43.83	43.95	41.27	-
Oct 16, 2024	42.47	43.87	42.46	43.87	41.20	-
Oct 15, 2024	42.23	43.36	42.08	43.36	40.72	-
Oct 14, 2024	41.88	42.12	41.85	42.12	39.55	-
Oct 11, 2024	41.36	42.23	41.28	41.98	39.42	-
Oct 10, 2024	41.61	41.95	41.61	41.74	39.20	-
Oct 9, 2024	41.33	41.85	41.33	41.85	39.30	-
Oct 8, 2024	42.39	42.59	41.62	41.66	39.12	-
Oct 7, 2024	42.45	42.54	42.31	42.54	39.95	-
Oct 4, 2024	40.79	42.34	40.78	42.31	39.73	-
Oct 3, 2024	40.63	40.83	40.28	40.67	38.19	-
Oct 2, 2024	40.81	41.10	40.67	40.67	38.19	-
Oct 1, 2024	41.86	41.97	41.12	41.31	38.79	40
Sep 30, 2024	41.59	42.01	41.46	42.01	39.45	-
Sep 27, 2024	41.31	41.94	41.31	41.57	39.04	-
Sep 26, 2024	40.17	41.50	40.14	41.30	38.78	-
Sep 25, 2024	40.54	40.68	40.23	40.26	37.81	-
Sep 24, 2024	43.10	43.10	41.55	41.82	39.27	-
Sep 23, 2024	43.67	44.21	43.67	43.84	41.17	-
Sep 20, 2024	44.50	44.59	43.89	43.89	41.22	-
Sep 19, 2024	43.22	44.46	43.19	44.46	41.75	-
Sep 18, 2024	43.31	43.31	43.13	43.22	40.59	-
Sep 17, 2024	42.15	43.24	42.15	43.20	40.57	-
Sep 16, 2024	40.90	42.07	40.83	42.07	39.51	-
Sep 13, 2024	39.71	40.96	39.71	40.85	38.36	-
Sep 12, 2024	39.60	40.33	39.60	40.02	37.58	-
Sep 11, 2024	38.67	38.75	38.05	38.75	36.39	-
Sep 10, 2024	39.43	39.57	38.49	38.49	36.14	-
Sep 9, 2024	39.89	40.12	39.89	39.96	37.52	-
Sep 6, 2024	42.44	42.58	40.91	40.91	38.42	-
Sep 5, 2024	42.93	43.14	42.57	42.57	39.98	-
Sep 4, 2024	43.32	43.77	42.96	43.54	40.89	-
Sep 3, 2024	44.03	44.08	43.96	43.96	41.28	-
Sep 2, 2024	44.28	44.28	44.14	44.28	41.58	-
Aug 30, 2024	43.74	44.34	43.70	44.19	41.50	-
Aug 29, 2024	44.41	44.79	44.18	44.18	41.49	-
Aug 28, 2024	43.44	44.23	43.44	44.23	41.53	-
Aug 27, 2024	43.38	43.49	43.37	43.45	40.80	-
Aug 26, 2024	43.28	43.82	43.27	43.43	40.78	-
Aug 23, 2024	42.20	43.49	42.20	43.49	40.84	-
Aug 22, 2024	42.02	42.36	42.02	42.36	39.78	-
Aug 21, 2024	42.01	42.55	41.98	41.98	39.42	-
Aug 20, 2024	42.41	42.44	41.99	41.99	39.43	-
Aug 19, 2024	41.79	42.61	41.79	42.61	40.01	-
Aug 16, 2024	41.74	42.24	41.65	42.24	39.67	-
Aug 15, 2024	41.02	41.82	41.02	41.82	39.27	-
Aug 14, 2024	41.13	41.14	40.60	40.60	38.13	-
Aug 13, 2024	40.31	41.00	40.27	41.00	38.50	-
Aug 12, 2024	0.9102079 Dividend
Aug 12, 2024	41.18	41.46	40.51	40.51	38.04	-
Aug 9, 2024	41.81	42.23	41.81	42.23	38.68	-
Aug 8, 2024	40.68	41.84	40.57	41.74	38.23	-
Aug 7, 2024	41.59	41.63	41.19	41.19	37.73	-
Aug 6, 2024	40.76	41.28	40.76	41.28	37.81	-
Aug 5, 2024	40.38	40.65	39.88	40.65	37.23	-
Aug 2, 2024	44.37	44.46	41.22	41.22	37.75	-
Aug 1, 2024	47.94	48.10	45.18	45.18	41.38	-
Jul 31, 2024	48.72	49.03	47.75	47.75	43.74	-
Jul 30, 2024	47.91	48.54	47.90	48.53	44.45	-
Jul 29, 2024	48.65	48.73	48.30	48.30	44.24	-
Jul 26, 2024	48.06	48.98	48.06	48.98	44.86	-
Jul 25, 2024	47.08	48.55	46.99	48.55	44.47	-
Jul 24, 2024	47.46	47.72	47.43	47.72	43.71	-
Jul 23, 2024	46.78	47.49	46.78	47.49	43.50	-
Jul 22, 2024	46.61	46.83	46.61	46.83	42.89	-
Jul 19, 2024	46.91	46.94	46.77	46.93	42.98	-
Jul 18, 2024	47.73	48.53	47.60	47.86	43.84	-
Jul 17, 2024	47.96	47.96	47.70	47.73	43.72	-
Jul 16, 2024	46.81	48.22	46.70	47.99	43.96	-
Jul 15, 2024	45.15	47.13	45.15	47.13	43.17	-
Jul 12, 2024	44.96	45.19	44.87	45.17	41.37	-
Jul 11, 2024	43.45	44.89	43.36	44.89	41.12	-
Jul 10, 2024	43.04	43.37	43.04	43.37	39.72	-
Jul 9, 2024	43.97	43.99	43.40	43.90	40.21	-
Jul 8, 2024	43.23	43.53	43.23	43.53	39.87	-
Jul 5, 2024	44.33	44.44	43.41	43.41	39.76	-
Jul 4, 2024	44.41	44.45	44.36	44.36	40.63	-
Jul 3, 2024	45.11	45.60	44.43	44.43	40.70	-
Jul 2, 2024	44.53	45.27	44.52	45.27	41.46	-
Jul 1, 2024	44.35	45.28	44.35	45.26	41.46	-
Jun 28, 2024	44.48	45.23	44.48	44.84	41.07	-
Jun 27, 2024	44.65	44.67	44.60	44.65	40.90	-
Jun 26, 2024	44.66	44.80	44.66	44.80	41.03	-
Jun 25, 2024	45.86	45.97	45.19	45.19	41.39	-
Jun 24, 2024	45.41	46.26	45.41	46.13	42.25	-
Jun 21, 2024	45.30	45.69	45.30	45.64	41.80	-
Jun 20, 2024	44.58	45.26	44.58	45.26	41.46	-
Jun 19, 2024	44.54	44.56	44.50	44.50	40.76	-
Jun 18, 2024	44.43	44.89	44.35	44.89	41.12	-
Jun 17, 2024	43.65	44.21	43.56	44.21	40.49	-
Jun 14, 2024	44.39	44.39	43.81	43.89	40.20	-
Jun 13, 2024	44.17	44.65	44.07	44.65	40.90	-
Jun 12, 2024	43.56	44.48	43.56	44.48	40.74	-
Jun 11, 2024	45.10	45.14	44.38	44.38	40.65	-
Jun 10, 2024	45.20	45.64	45.12	45.64	41.80	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

OneMain Holdings Inc (0S1.DU)