Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Opendoor Technologies Inc (25M.DU)

0.6762
+0.0112
+(1.68%)
At close: April 29 at 7:30:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00000.00000.00000.67620.6762-
Apr 28, 20250.66740.70960.66500.66500.6650-
Apr 25, 20250.69940.70160.64960.64960.6496-
Apr 24, 20250.73660.73980.68560.68560.6856-
Apr 23, 20250.88440.91400.79760.79760.7976-
Apr 22, 20250.80200.82440.80200.82440.8244-
Apr 17, 20250.81420.83340.81420.83340.8334-
Apr 16, 20250.76940.83320.76940.83320.8332-
Apr 15, 20250.82920.84560.82920.83280.8328-
Apr 14, 20250.88240.90160.85300.85300.8530-
Apr 11, 20250.87080.87080.81660.85720.8572-
Apr 10, 20250.96300.96300.86440.86440.8644-
Apr 9, 20250.85540.90680.80900.90680.9068-
Apr 8, 20250.95380.96100.89340.89340.8934-
Apr 7, 20250.84360.92080.83380.92080.9208-
Apr 4, 20250.86960.87000.79520.85220.8522-
Apr 3, 20250.84100.89060.84100.88800.8880-
Apr 2, 20250.92000.95000.91440.93720.9372-
Apr 1, 20250.93280.95960.89580.93320.9332-
Mar 31, 20251.02851.02850.95000.95000.9500-
Mar 28, 20251.06301.06351.04151.04151.0415-
Mar 27, 20251.10551.10951.08051.08051.0805-
Mar 26, 20251.10251.10251.08501.08501.0850-
Mar 25, 20251.11851.13501.11351.11701.1170-
Mar 24, 20251.09451.12001.09451.10901.1090-
Mar 21, 20251.08901.09651.07851.09651.0965-
Mar 20, 20251.10151.15101.07501.08501.0850-
Mar 19, 20251.02751.08251.02751.08251.0825-
Mar 18, 20251.06801.06901.02951.02951.0295-
Mar 17, 20251.02051.07751.01401.07751.0775-
Mar 14, 20251.01851.05551.01851.04501.0450-
Mar 13, 20251.08751.09951.01951.01951.0195-
Mar 12, 20251.00951.10751.00951.10751.1075-
Mar 11, 20251.07651.08851.00251.00251.0025-
Mar 10, 20251.10201.14201.08651.09701.0970-
Mar 7, 20251.07501.08651.06701.08651.0865-
Mar 6, 20251.11951.11951.08151.08151.0815-
Mar 5, 20251.20001.20001.11101.11101.1110-
Mar 4, 20251.12701.16951.09451.16951.1695-
Mar 3, 20251.26151.28101.21701.21701.2170-
Feb 28, 20251.24851.30201.24851.25001.2500-
Feb 27, 20251.47751.47901.38851.38851.3885-
Feb 26, 20251.41501.48201.41451.48201.4820-
Feb 25, 20251.31851.35801.26001.35801.3580-
Feb 24, 20251.32151.33201.27801.31251.3125-
Feb 21, 20251.39501.40901.32601.32601.3260-
Feb 20, 20251.45051.45951.37851.37851.3785-
Feb 19, 20251.49101.54251.48051.54251.5425-
Feb 18, 20251.46201.48151.45601.48151.4815-
Feb 17, 20251.45551.45651.45551.45551.4555-
Feb 14, 20251.40451.42451.39801.42451.4245-
Feb 13, 20251.40651.40651.38701.38701.3870-
Feb 12, 20251.32101.41851.31951.41851.4185-
Feb 11, 20251.31851.40951.31251.34951.3495-
Feb 10, 20251.28701.31601.28701.31551.3155-
Feb 7, 20251.33651.33651.30301.30301.3030-
Feb 6, 20251.31101.34801.31101.33501.3350-
Feb 5, 20251.25251.31151.25251.31151.3115-
Feb 4, 20251.28701.28701.26801.26801.2680-
Feb 3, 20251.30601.31351.29051.29051.2905-
Jan 31, 20251.38051.38551.32601.32601.3260-
Jan 30, 20251.41551.41951.37801.37801.3780-
Jan 29, 20251.44701.45901.41001.42551.4255-
Jan 28, 20251.31801.34751.31801.34751.3475-
Jan 27, 20251.29901.35901.28401.30301.3030-
Jan 24, 20251.35351.37701.33651.33651.3365-
Jan 23, 20251.31651.35801.30301.35801.3580-
Jan 22, 20251.35151.35351.33151.34951.3495-
Jan 21, 20251.37001.41501.35951.35951.3595-
Jan 20, 20251.39801.39801.37251.37401.3740-
Jan 17, 20251.49551.53651.42551.42551.4255-
Jan 16, 20251.48951.51101.45401.51101.5110-
Jan 15, 20251.32101.48801.32101.47201.4720-
Jan 14, 20251.35851.37901.34101.34701.3470-
Jan 13, 20251.39701.39701.31851.31851.3185-
Jan 10, 20251.47501.47501.40951.41251.4125-
Jan 9, 20251.46601.48051.46401.47951.4795-
Jan 8, 20251.54851.55951.48251.49951.4995-
Jan 7, 20251.61701.62551.56751.57801.57802,580
Jan 6, 20251.59851.71901.59551.71901.7190-
Jan 3, 20251.53601.57851.52851.57851.5785-
Jan 2, 20251.52851.56251.52851.52951.5295-
Dec 30, 20241.57451.57551.56501.56501.5650-
Dec 27, 20241.63401.67101.57051.57901.5790-
Dec 23, 20241.63301.63401.56601.57151.5715-
Dec 20, 20241.58851.62301.54401.61701.6170-
Dec 19, 20241.64851.66851.61251.61651.6165-
Dec 18, 20241.80301.86551.78901.86551.8655-
Dec 17, 20241.82251.82251.76701.81501.8150-
Dec 16, 20241.80701.85101.80701.85101.8510-
Dec 13, 20241.88101.89901.82701.83451.8345-
Dec 12, 20241.96651.98901.92051.92051.92055,000
Dec 11, 20241.94552.02001.94552.00402.0040-
Dec 10, 20242.06902.07301.96702.00002.0000-
Dec 9, 20242.08402.15202.08402.10502.1050-
Dec 6, 20242.05102.16402.03302.08602.0860-
Dec 5, 20242.03802.07202.03602.04902.0490-
Dec 4, 20241.99102.07701.98002.05502.0550-
Dec 3, 20241.96752.04501.94952.04502.0450-
Dec 2, 20242.20702.21301.94001.94001.9400-
Nov 29, 20242.15602.24402.15602.20502.2050-
Nov 28, 20242.15902.16402.15902.16102.1610-
Nov 27, 20242.03202.07502.01802.07502.0750-
Nov 26, 20242.12802.12802.08502.12602.1260-
Nov 25, 20241.92802.23301.92802.23302.2330-
Nov 22, 20241.61101.85701.60451.85701.8570-
Nov 21, 20241.52951.57001.48751.57001.5700-
Nov 20, 20241.49951.52501.49951.52501.5250-
Nov 19, 20241.50701.50701.49051.49951.4995-
Nov 18, 20241.57901.57901.48801.48801.4880-
Nov 15, 20241.63301.63901.58901.58901.5890-
Nov 14, 20241.69751.72501.66451.66451.6645-
Nov 13, 20241.62051.77501.61401.73851.7385-
Nov 12, 20241.67351.67401.62601.62601.6260-
Nov 11, 20241.68901.70851.64151.69551.6955-
Nov 8, 20241.76651.76701.62951.62951.6295-
Nov 7, 20241.67301.74401.67101.70851.7085-
Nov 6, 20241.79601.82801.67901.67901.6790-
Nov 5, 20241.68901.72401.68751.72401.7240-
Nov 4, 20241.62051.74851.60551.70551.7055-
Nov 1, 20241.62501.63801.60451.63801.6380-
Oct 31, 20241.67001.69601.60601.60601.606010
Oct 30, 20241.64501.74651.62751.70751.7075-
Oct 29, 20241.71351.75001.63751.65151.6515-
Oct 28, 20241.62451.75251.62451.70701.7070-
Oct 25, 20241.62251.65851.62251.63451.6345-
Oct 24, 20241.59551.63551.59451.59451.5945-
Oct 23, 20241.64551.64801.59301.59301.59302,500
Oct 22, 20241.67201.67201.64351.64351.6435-
Oct 21, 20241.68651.68651.65751.67801.6780-
Oct 18, 20241.67651.69001.67651.68051.6805-
Oct 17, 20241.78451.79851.71551.72351.7235-
Oct 16, 20241.70701.75401.70051.75401.7540-
Oct 15, 20241.74801.74801.71701.74151.7415-
Oct 14, 20241.69301.73151.69201.71151.7115-
Oct 11, 20241.60001.68601.57701.68601.6860-
Oct 10, 20241.66351.67301.59001.59051.5905-
Oct 9, 20241.61201.63601.61151.62351.6235-
Oct 8, 20241.65101.65101.60001.60001.6000-
Oct 7, 20241.78701.78701.67301.67301.6730-
Oct 4, 20241.75701.79251.72851.79251.7925-
Oct 3, 20241.71951.71951.65051.70851.7085-
Oct 2, 20241.68501.68801.65451.67951.6795-
Oct 1, 20241.79201.79601.69951.69951.6995-
Sep 30, 20241.83201.83201.79951.79951.7995-
Sep 27, 20241.85551.89301.84751.86851.8685-
Sep 26, 20241.81901.84501.81901.83901.8390-
Sep 25, 20241.92301.92301.82801.82801.82801,000
Sep 24, 20241.81401.89551.81301.89551.8955-
Sep 23, 20241.79801.85201.79801.85201.8520-
Sep 20, 20241.94301.94301.84551.84551.8455-
Sep 19, 20242.02402.05901.97301.99451.9945-
Sep 18, 20242.11202.11202.00002.00002.0000-
Sep 17, 20242.11102.16402.06402.08102.0810-
Sep 16, 20242.05302.05301.91952.03502.0350-
Sep 13, 20241.95402.12401.95402.05002.0500-
Sep 12, 20241.84351.94151.84351.94151.9415-
Sep 11, 20241.72251.78401.67751.78401.7840-
Sep 10, 20241.75801.75901.65701.69201.6920-
Sep 9, 20241.69151.78701.69151.78701.7870-
Sep 6, 20241.76451.76451.71851.71851.7185-
Sep 5, 20241.71251.78251.71251.73451.7345-
Sep 4, 20241.71851.76601.71201.74801.7480-
Sep 3, 20241.93101.93601.79951.79951.7995-
Sep 2, 20241.93351.94001.92651.94001.9400-
Aug 30, 20241.90651.93901.90501.90501.9050-
Aug 29, 20241.84402.00301.84401.91751.9175-
Aug 28, 20242.11402.11501.90351.90351.9035-
Aug 27, 20242.19402.20302.10502.10502.1050-
Aug 26, 20242.00702.19602.00702.19602.1960-
Aug 23, 20241.84102.05901.84102.05902.0590-
Aug 22, 20241.80601.97801.80601.87751.8775-
Aug 21, 20241.70101.73201.69901.71801.7180-
Aug 20, 20241.77051.81751.72301.72301.7230-
Aug 19, 20241.59501.78401.58901.78401.7840-
Aug 16, 20241.61951.61951.59451.59451.5945-
Aug 15, 20241.59851.64351.59851.64351.6435-
Aug 14, 20241.60501.64451.57301.59401.5940-
Aug 13, 20241.46601.59051.46201.59051.5905-
Aug 12, 20241.51551.51551.45101.45101.4510-
Aug 9, 20241.52701.56901.52701.53501.5350-
Aug 8, 20241.45901.53001.45601.53001.5300-
Aug 7, 20241.56951.62451.52501.52501.5250-
Aug 6, 20241.62851.62851.56751.56751.5675-
Aug 5, 20241.60201.61051.47401.59401.5940-
Aug 2, 20241.53651.77251.53651.77251.7725-
Aug 1, 20242.15602.16201.94951.94951.9495-
Jul 31, 20242.18702.20502.10902.20502.2050-
Jul 30, 20242.29202.30702.14902.14902.1490-
Jul 29, 20242.32602.35202.30402.30402.3040-
Jul 26, 20242.26802.34002.26802.26802.2680-
Jul 25, 20242.21902.36002.12802.36002.3600-
Jul 24, 20242.30102.34302.28002.28002.2800-
Jul 23, 20242.29502.37302.28302.34302.3430-
Jul 22, 20242.22002.27702.18402.24402.2440-
Jul 19, 20242.31202.31202.23602.23602.2360-
Jul 18, 20242.46902.60702.45002.45002.4500-
Jul 17, 20242.37202.60102.37202.53602.5360-
Jul 16, 20242.33802.48202.33802.48202.4820-
Jul 15, 20242.03302.22402.03302.22402.2240-
Jul 12, 20241.88102.04901.87952.04902.0490-
Jul 11, 20241.71301.87301.71301.85451.8545-
Jul 10, 20241.73001.78651.70551.71451.7145-
Jul 9, 20241.64151.76301.63351.76301.7630-
Jul 8, 20241.58551.65751.58551.65751.6575-
Jul 5, 20241.63201.65501.60301.60301.6030-
Jul 4, 20241.63351.70001.62951.62951.629520
Jul 3, 20241.60551.69051.60251.67251.6725-
Jul 2, 20241.61101.63701.59801.59801.5980-
Jul 1, 20241.69351.70451.62701.62701.6270-
Jun 28, 20241.72401.76751.69351.69351.6935-
Jun 27, 20241.66551.72401.66551.72401.7240-
Jun 26, 20241.61851.68901.59751.68901.6890-
Jun 25, 20241.70851.71751.63951.63951.6395-
Jun 24, 20241.73751.74851.69301.69301.6930-
Jun 21, 20241.72851.72851.69901.71651.7165-
Jun 20, 20241.83001.84801.70501.70501.7050-
Jun 19, 20241.82101.82351.82101.82201.8220-
Jun 18, 20241.82951.84601.81201.82051.8205-
Jun 17, 20241.89851.89851.83201.83201.8320-
Jun 14, 20241.96001.98451.92001.92001.9200-
Jun 13, 20242.07202.07501.97001.97001.9700-
Jun 12, 20241.95802.19101.95802.08802.0880-
Jun 11, 20241.93501.95601.92251.92251.9225-
Jun 10, 20241.96001.97601.94801.94801.9480-
Jun 7, 20242.04202.09401.98401.98551.9855-
Jun 6, 20241.99002.03401.99002.03402.0340-
Jun 5, 20241.97852.05601.97852.05602.0560-
Jun 4, 20241.95852.07501.95501.99901.9990-
Jun 3, 20241.97402.02201.96101.96101.9610-
May 31, 20241.90601.97651.90451.97651.9765-
May 30, 20241.87851.95251.87851.95251.9525-
May 29, 20241.97051.99301.93701.93701.9370-
May 28, 20241.92902.03001.92902.02702.0270-
May 27, 20241.92951.93751.92851.93751.9375-
May 24, 20241.95851.98751.94401.97651.9765-
May 23, 20242.04802.04801.97101.97951.9795-
May 22, 20242.03702.06601.99951.99951.9995-
May 21, 20242.16402.21602.10502.10502.1050-
May 20, 20242.17202.24202.17102.22102.2210-
May 17, 20242.18702.23202.18702.21002.2100-
May 16, 20242.28602.28602.23302.23902.2390-
May 15, 20242.22402.27202.20802.21002.2100-
May 14, 20242.22202.41902.22202.29502.2950-
May 13, 20242.09602.28202.09502.24602.2460-
May 10, 20242.11202.17202.08702.11002.1100-
May 9, 20241.93752.09101.93702.09102.0910-
May 8, 20242.04402.08401.99601.99601.9960-
May 7, 20242.13702.19602.09302.09902.0990-
May 6, 20242.03002.14702.02902.09202.0920-
May 3, 20241.90952.21801.90952.12202.1220-
May 2, 20241.84601.90801.84601.87151.8715-
Apr 30, 20241.92251.95801.90551.90551.9055-
Apr 29, 20241.97402.04201.97401.99101.9910-