Frankfurt - Delayed Quote EUR

Opendoor Technologies Inc. (25M.F)

0.4954
-0.0252
(-4.84%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.49580.49640.49540.49540.495414,500
Jun 9, 20250.48400.52920.48400.52060.520614,500
Jun 6, 20250.57060.60460.57060.60000.600012,500
Jun 5, 20250.53740.63440.53480.57260.572610,500
Jun 4, 20250.51220.51220.51060.51060.5106-
Jun 3, 20250.51220.53500.51220.51760.51764,000
Jun 2, 20250.55760.56120.52540.52540.52541,500
May 30, 20250.59340.59420.59080.59080.5908-
May 29, 20250.61120.61120.59680.59680.5968-
May 28, 20250.60060.60060.59800.59800.5980-
May 27, 20250.60400.60560.60200.60560.6056-
May 26, 20250.59400.59620.59400.59620.5962-
May 23, 20250.59640.59740.57940.57940.5794-
May 22, 20250.60040.60620.60040.60620.6062-
May 21, 20250.64280.64280.61360.61360.61361,300
May 20, 20250.69180.69260.66440.66440.66443,600
May 19, 20250.66420.66700.65640.65640.65647,400
May 16, 20250.63720.63900.63720.63900.6390-
May 15, 20250.65660.65660.65060.65060.6506-
May 14, 20250.62400.63280.62400.63280.6328-
May 13, 20250.62180.62520.62180.62520.6252-
May 12, 20250.62000.66260.62000.64460.64461,800
May 9, 20250.77220.77220.59000.59000.590014,800
May 8, 20250.76940.78920.76940.78920.7892-
May 7, 20250.64720.80060.64720.76140.76146,150
May 6, 20250.63860.64860.63560.64000.64008,185
May 5, 20250.64660.64660.63680.63680.6368-
May 2, 20250.70000.70000.65000.66880.668810,000
Apr 30, 20250.65920.66080.64260.64260.6426-
Apr 29, 20250.67460.67560.67140.67140.6714-
Apr 28, 20250.67680.67680.67680.67680.6768400
Apr 25, 20250.69320.69320.67100.67700.677013,900
Apr 24, 20250.73100.73960.67460.67460.674613,200
Apr 23, 20250.87740.89020.75260.75260.75264,400
Apr 22, 20250.80300.86160.80060.86160.86161,500
Apr 17, 20250.80520.80680.80340.80340.8034-
Apr 16, 20250.76380.78920.76380.78920.7892-
Apr 15, 20250.82420.82680.81840.81840.8184-
Apr 14, 20250.87340.89780.87180.89780.8978-
Apr 11, 20250.85860.85860.84740.84900.8490-
Apr 10, 20250.95400.95520.92180.92180.9218-
Apr 9, 20250.80200.85760.80200.85760.8576-
Apr 8, 20250.94620.95800.94620.95800.9580-
Apr 7, 20250.82860.85940.81180.81180.81183,000
Apr 4, 20250.86160.86400.82120.82120.8212-
Apr 3, 20250.83020.88000.83020.88000.88005,680
Apr 2, 20250.91280.91280.88220.88220.8822-
Apr 1, 20250.92720.93120.91600.91600.9160450
Mar 31, 20251.01801.02100.98380.99120.99123,000
Mar 28, 20251.04951.06401.04201.06401.064010,000
Mar 27, 20251.09451.09451.08701.09251.0925-
Mar 26, 20251.09451.11001.08401.11001.1100-
Mar 25, 20251.10901.10901.08601.10851.1085-
Mar 24, 20251.08651.10801.08101.10801.10801,500
Mar 21, 20251.07551.08201.07001.07001.0700-
Mar 20, 20251.09251.12451.08651.12451.1245-
Mar 19, 20251.01851.05351.01851.05351.0535-
Mar 18, 20251.05801.05801.01601.03351.03351,200
Mar 17, 20251.01401.01450.99820.99820.9982-
Mar 14, 20251.01001.02851.00801.02851.0285-
Mar 13, 20251.07901.07951.03001.03001.0300-
Mar 12, 20251.00451.05401.00151.05401.0540-
Mar 11, 20251.06501.07401.02851.02851.02853,550
Mar 10, 20251.09251.10501.07351.09601.09603,500
Mar 7, 20251.06501.06601.04201.04201.0420-
Mar 6, 20251.10651.10651.07451.07451.0745-
Mar 5, 20251.20001.20001.13901.13901.13901,665
Mar 4, 20251.08401.08551.07601.07601.0760-
Mar 3, 20251.24951.26251.16601.16601.16608,000
Feb 28, 20251.23851.26201.23851.26201.26202,500
Feb 27, 20251.46401.46551.44701.44701.4470-
Feb 26, 20251.40451.40451.38851.38851.3885-
Feb 25, 20251.23801.35251.23801.29551.2955300
Feb 24, 20251.31151.31301.31051.31201.3120-
Feb 21, 20251.38151.39001.38151.39001.3900-
Feb 20, 20251.43701.44001.43651.44001.4400-
Feb 19, 20251.47951.48201.47151.48201.48202,600
Feb 18, 20251.45001.45901.45001.45901.4590-
Feb 17, 20251.44251.44401.44251.44401.4440-
Feb 14, 20251.39201.42501.38751.42501.4250-
Feb 13, 20251.39351.39351.38951.39301.3930-
Feb 12, 20251.30801.40651.30701.40651.4065500
Feb 11, 20251.30501.30501.28651.28651.2865-
Feb 10, 20251.27651.28451.27551.28451.2845-
Feb 7, 20251.32451.32451.30851.30851.3085-
Feb 6, 20251.29901.32001.29901.32001.3200-
Feb 5, 20251.24051.25651.23801.25651.2565-
Feb 4, 20251.27501.27501.24651.27101.2710500
Feb 3, 20251.29851.30301.25651.29351.29351,500
Jan 31, 20251.36801.36801.36101.36101.3610-
Jan 30, 20251.40501.40701.39601.39601.3960-
Jan 29, 20251.44601.44601.39101.39101.3910-
Jan 28, 20251.31001.31451.30201.30201.3020-
Jan 27, 20251.35301.35301.35301.35301.3530-
Jan 24, 20251.33901.35301.33601.35301.3530-
Jan 23, 20251.31701.31701.30401.30401.3040-
Jan 22, 20251.33901.34051.31901.34001.3400150
Jan 21, 20251.35901.39501.35901.39501.3950-
Jan 20, 20251.38701.38701.36851.36851.3685-
Jan 17, 20251.48251.52251.48251.52251.5225-
Jan 16, 20251.48051.49051.45551.45551.4555-
Jan 15, 20251.31251.37951.31151.37951.3795-
Jan 14, 20251.34901.35701.34801.35701.3570-
Jan 13, 20251.38301.38301.35451.36401.36402,600
Jan 10, 20251.46151.47101.41451.47101.47102,000
Jan 9, 20251.45001.46551.45001.46551.4655-
Jan 8, 20251.53501.54001.53501.54001.540010,000
Jan 7, 20251.60201.63701.60151.63701.6370-
Jan 6, 20251.58451.62901.58451.62901.6290-
Jan 3, 20251.52401.52601.52001.52001.5200-
Jan 2, 20251.51501.54451.51501.54451.5445-
Dec 30, 20241.56001.56251.56001.56251.5625-
Dec 27, 20241.62051.62051.61201.61201.61202,000
Dec 23, 20241.62051.62051.57851.57851.5785-
Dec 20, 20241.57351.57351.52451.56151.5615-
Dec 19, 20241.63401.65501.63401.63751.63751,200
Dec 18, 20241.81151.82201.79001.79001.7900-
Dec 17, 20241.80301.80351.75901.75901.7590-
Dec 16, 20241.79251.79251.78551.78551.7855-
Dec 13, 20241.86451.86601.84851.84851.8485-
Dec 12, 20241.94951.97051.94551.94551.9455-
Dec 11, 20241.93102.01401.92852.01402.0140-
Dec 10, 20242.05302.05501.99351.99351.9935-
Dec 9, 20242.06802.11002.06602.09002.09001,000
Dec 6, 20242.03102.03402.03002.03402.0340-
Dec 5, 20242.02102.03502.01902.03502.0350-
Dec 4, 20241.93452.01501.93452.01502.0150-
Dec 3, 20241.94701.94701.91401.91401.9140-
Dec 2, 20242.19402.19702.19202.19202.19201,500
Nov 29, 20242.13502.20802.13502.20802.2080-
Nov 28, 20242.14202.14302.13902.14302.1430-
Nov 27, 20242.01102.09502.00902.09502.095010,000
Nov 26, 20242.11002.11002.04002.04002.0400-
Nov 25, 20241.90002.22801.90002.22802.22802,520
Nov 22, 20241.59551.90001.59401.90001.90006,200
Nov 21, 20241.52501.52501.51901.51901.5190-
Nov 20, 20241.48801.48901.48001.48001.4800-
Nov 19, 20241.49501.49501.45901.45901.4590-
Nov 18, 20241.55951.56301.52451.52451.5245-
Nov 15, 20241.61501.64151.60251.60251.60252,520
Nov 14, 20241.68301.74751.68301.74751.74755,000
Nov 13, 20241.60751.66651.60751.66651.6665-
Nov 12, 20241.65801.66001.63901.63901.6390-
Nov 11, 20241.67851.67851.66251.66251.6625-
Nov 8, 20241.75101.81251.65001.65001.65005,700
Nov 7, 20241.65801.69601.65601.69601.69603,000
Nov 6, 20241.84101.84101.77551.77551.7755500
Nov 5, 20241.67351.75501.66851.75501.7550350
Nov 4, 20241.59201.61001.59101.61001.6100-
Nov 1, 20241.61251.65951.58451.65951.6595-
Oct 31, 20241.65401.67551.63051.63051.6305-
Oct 30, 20241.63251.74301.62401.74301.743015
Oct 29, 20241.69751.72701.64901.65501.6550300
Oct 28, 20241.61001.69201.59201.69201.6920-
Oct 25, 20241.61051.62551.61051.62551.6255-
Oct 24, 20241.58151.59301.58151.59301.5930-
Oct 23, 20241.63201.63501.61251.61251.6125-
Oct 22, 20241.65451.65751.63601.63601.6360-
Oct 21, 20241.66951.67251.66751.66751.6675-
Oct 18, 20241.66301.66501.64801.64801.6480-
Oct 17, 20241.78251.78251.75951.75951.7595-
Oct 16, 20241.70951.72401.70751.72401.7240-
Oct 15, 20241.73151.73151.72701.72701.7270-
Oct 14, 20241.67901.70001.67801.70001.7000-
Oct 11, 20241.58601.58601.56501.56501.5650-
Oct 10, 20241.64901.64901.59901.59901.5990-
Oct 9, 20241.59401.59401.59401.59401.5940-
Oct 8, 20241.63501.63901.63501.63901.6390-
Oct 7, 20241.77301.77301.75551.75551.7555-
Oct 4, 20241.73951.79301.73951.79301.7930-
Oct 3, 20241.70601.70601.67001.67001.6700-
Oct 2, 20241.67251.67451.65451.65451.6545-
Oct 1, 20241.77651.78251.77451.77451.7745-
Sep 30, 20241.81751.81751.78551.78551.7855-
Sep 27, 20241.83551.87101.83551.87101.8710-
Sep 26, 20241.80351.81551.80351.81551.8155-
Sep 25, 20241.90501.90651.89451.89451.8945-
Sep 24, 20241.80101.81351.79901.81351.8135-
Sep 23, 20241.79251.85401.78251.85401.8540-
Sep 20, 20241.92301.92901.84351.84351.8435500
Sep 19, 20242.00802.05802.00502.05802.0580-
Sep 18, 20242.09702.09802.03802.03802.0380-
Sep 17, 20242.09502.14202.09502.14202.1420-
Sep 16, 20242.03102.12201.98701.98701.9870500
Sep 13, 20241.93901.98001.93651.98001.9800-
Sep 12, 20241.82501.82751.80801.80801.8080-
Sep 11, 20241.71201.78751.71201.78751.78752,820
Sep 10, 20241.74351.76001.74351.76001.7600-
Sep 9, 20241.68001.68601.68001.68601.6860-
Sep 6, 20241.74551.82551.73851.82551.8255-
Sep 5, 20241.69301.78251.69301.78251.7825200
Sep 4, 20241.70151.73551.69001.73551.73551,000
Sep 3, 20241.91651.91951.76551.76551.76551,190
Sep 2, 20241.91351.91851.91051.91851.9185-
Aug 30, 20241.88851.97851.88751.93851.93851,565
Aug 29, 20241.82201.97601.82201.87001.8700400
Aug 28, 20242.09902.09902.06002.06002.0600-
Aug 27, 20242.17402.17402.14502.14502.1450-
Aug 26, 20241.99002.26201.99002.26202.26201,450
Aug 23, 20241.82551.82651.82251.82251.8225-
Aug 22, 20241.79051.81351.79001.81351.8135-
Aug 21, 20241.68451.72351.68401.72351.7235-
Aug 20, 20241.75551.77201.75401.77201.7720-
Aug 19, 20241.58101.59551.56801.59551.59551,500
Aug 16, 20241.60651.60651.56501.56501.5650-
Aug 15, 20241.58451.64151.58451.64151.6415-
Aug 14, 20241.59001.62351.58901.62351.6235-
Aug 13, 20241.45501.46001.45501.45751.4575-
Aug 12, 20241.49251.50301.49251.50301.5030-
Aug 9, 20241.51651.55001.51251.55001.550010,000
Aug 8, 20241.45151.50501.44201.50501.5050-
Aug 7, 20241.55551.59401.49801.49801.49804,300
Aug 6, 20241.61101.61251.60751.60751.6075-
Aug 5, 20241.58451.60701.37551.57251.57254,805
Aug 2, 20241.83201.83201.68301.78701.78703,450
Aug 1, 20242.13602.14102.13102.13102.1310-
Jul 31, 20242.17102.17102.14302.14302.1430-
Jul 30, 20242.27402.28902.18502.22202.22205,500
Jul 29, 20242.30802.32102.30102.32102.3210-
Jul 26, 20242.24702.35602.24702.27902.27901,500
Jul 25, 20242.20802.20802.15702.15702.1570-
Jul 24, 20242.27502.29002.23702.23702.23702,000
Jul 23, 20242.28002.28002.25902.25902.2590-
Jul 22, 20242.20402.28502.20302.28502.2850-
Jul 19, 20242.28302.30202.22002.30202.30201,500
Jul 18, 20242.45702.49802.45202.49802.4980-
Jul 17, 20242.53402.53402.47802.47802.4780-
Jul 16, 20242.33002.37102.33002.37102.3710-
Jul 15, 20242.06502.25002.01202.24502.245017,000
Jul 12, 20241.88351.94851.88001.94851.9485-
Jul 11, 20241.71551.86101.71551.86101.8610-
Jul 10, 20241.73151.76201.73151.76201.7620-
Jul 9, 20241.64351.66301.64301.66301.6630-
Jul 8, 20241.58751.61451.58601.61451.6145-
Jul 5, 20241.66201.66201.63551.63551.63551,200
Jul 4, 20241.63551.64401.63501.64401.6440-
Jul 3, 20241.60501.61001.60251.61001.6100-
Jul 2, 20241.61251.63951.61101.63951.6395-
Jul 1, 20241.69601.69601.67301.67301.6730-
Jun 28, 20241.72601.75501.72551.75501.7550-
Jun 27, 20241.66601.69201.66601.69201.6920-
Jun 26, 20241.61401.61451.59901.59901.5990-
Jun 25, 20241.70201.70201.69001.69001.6900-
Jun 24, 20241.73801.73901.72151.72151.7215-
Jun 21, 20241.72201.73201.71951.71951.7195-
Jun 20, 20241.83201.83551.76551.76551.76552,300
Jun 19, 20241.82551.82551.82101.82101.8210-
Jun 18, 20241.83101.83201.82701.82701.8270-
Jun 17, 20241.89101.89101.86651.87751.87752,050
Jun 14, 20241.98201.98401.93301.93301.9330-
Jun 13, 20242.07702.09302.07602.09302.0930-
Jun 12, 20241.95502.09601.95502.09602.0960-
Jun 11, 20241.93501.93601.91601.91601.9160-
Jun 10, 20241.95801.96001.94451.94451.9445-

Related Tickers

SMNR.TA Shemen Yielding Real Estate Ltd
1,605.00
-1.89%
 
NP3.ST NP3 Fastigheter AB (publ)
257.00
+0.39%
 
DWNI.MU Deutsche Wohnen SE
23.25
+0.22%
 
SWISS.CO Swiss Properties Invest A/S
105.00
-4.55%
 
ARIN.TA Ari Real Estate (Arena) Investment Ltd
257.60
-0.92%
 
581.SI Sunrise Shares Holdings Ltd.
0.0360
+24.14%
 
PNDX-B.ST Pandox AB (publ)
167.00
-0.24%
 
9666.HK Jinke Smart Services Group Co., Ltd.
7.000
+1.89%
 
POLY.TA Polygon Real Estate Ltd
4,862.00
0.00%
 
3316.HK Binjiang Service Group Co. Ltd.
25.150
+0.40%