Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Compagnie de l'Odet (49F.SG)

Compare
1,504.00
-6.00
(-0.40%)
As of 9:11:37 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20251,508.001,508.001,504.001,504.001,504.00-
Feb 21, 20251,502.001,512.001,502.001,510.001,510.002
Feb 20, 20251,506.001,518.001,500.001,508.001,508.00-
Feb 19, 20251,518.001,518.001,500.001,500.001,500.00-
Feb 18, 20251,508.001,514.001,502.001,514.001,514.00-
Feb 17, 20251,512.001,512.001,504.001,508.001,508.00-
Feb 14, 20251,516.001,516.001,500.001,502.001,502.00-
Feb 13, 20251,506.001,514.001,506.001,512.001,512.00-
Feb 12, 20251,504.001,506.001,500.001,500.001,500.00-
Feb 11, 20251,504.001,506.001,500.001,506.001,506.00-
Feb 10, 20251,490.001,502.001,486.001,500.001,500.00-
Feb 7, 20251,486.001,486.001,478.001,480.001,480.00-
Feb 6, 20251,480.001,482.001,470.001,482.001,482.00-
Feb 5, 20251,488.001,488.001,472.001,472.001,472.00-
Feb 4, 20251,502.001,502.001,488.001,488.001,488.00-
Feb 3, 20251,498.001,498.001,484.001,486.001,486.00-
Jan 31, 20251,506.001,506.001,486.001,486.001,486.00-
Jan 30, 20251,496.001,502.001,490.001,502.001,502.00-
Jan 29, 20251,508.001,508.001,496.001,496.001,496.00-
Jan 28, 20251,484.001,518.001,482.001,502.001,502.005
Jan 27, 20251,484.001,484.001,482.001,482.001,482.00-
Jan 24, 20251,486.001,490.001,480.001,480.001,480.00-
Jan 23, 20251,502.001,502.001,488.001,488.001,488.00-
Jan 22, 20251,520.001,520.001,498.001,498.001,498.005
Jan 21, 20251,526.001,526.001,520.001,520.001,520.00-
Jan 20, 20251,530.001,530.001,516.001,524.001,524.00-
Jan 17, 20251,538.001,538.001,520.001,520.001,520.0014
Jan 16, 20251,546.001,546.001,528.001,530.001,530.00-
Jan 15, 20251,530.001,532.001,530.001,532.001,532.00-
Jan 14, 20251,528.001,534.001,516.001,526.001,526.00-
Jan 13, 20251,534.001,538.001,524.001,528.001,528.00-
Jan 10, 20251,576.001,576.001,544.001,546.001,546.00-
Jan 9, 20251,580.001,580.001,568.001,568.001,568.00-
Jan 8, 20251,596.001,596.001,582.001,582.001,582.00-
Jan 7, 20251,596.001,596.001,584.001,596.001,596.00-
Jan 6, 20251,568.001,584.001,566.001,582.001,582.00-
Jan 3, 20251,592.001,592.001,592.001,592.001,592.00-
Jan 2, 20251,582.001,582.001,582.001,582.001,582.00-
Dec 30, 20241,568.001,584.001,568.001,580.001,580.00-
Dec 27, 20241,568.001,584.001,568.001,582.001,582.00-
Dec 23, 20241,534.001,534.001,528.001,528.001,528.00-
Dec 20, 20241,544.001,544.001,530.001,530.001,530.00-
Dec 19, 20241,580.001,580.001,580.001,580.001,580.00-
Dec 18, 20241,552.001,570.001,552.001,570.001,570.00-
Dec 17, 20241,580.001,580.001,550.001,550.001,550.00-
Dec 16, 20241,646.001,646.001,646.001,646.001,646.00-
Dec 13, 20241,616.001,616.001,610.001,610.001,610.00-
Dec 12, 20241,590.001,590.001,588.001,588.001,588.00-
Dec 11, 20241,592.001,594.001,586.001,588.001,588.00-
Dec 10, 20241,592.001,592.001,568.001,586.001,586.00-
Dec 9, 20241,522.001,522.001,522.001,522.001,522.00-
Dec 6, 20241,520.001,520.001,518.001,518.001,518.00-
Dec 5, 20241,504.001,514.001,504.001,514.001,514.00-
Dec 4, 20241,484.001,502.001,484.001,500.001,500.00-
Dec 3, 20241,502.001,506.001,490.001,490.001,490.00-
Dec 2, 20241,522.001,522.001,508.001,512.001,512.00-
Nov 29, 20241,524.001,524.001,520.001,520.001,520.00-
Nov 28, 20241,530.001,534.001,526.001,528.001,528.00-
Nov 27, 20241,528.001,530.001,518.001,530.001,530.00-
Nov 26, 20241,534.001,534.001,520.001,528.001,528.00-
Nov 25, 20241,526.001,530.001,522.001,530.001,530.00-
Nov 22, 20241,506.001,524.001,506.001,524.001,524.00-
Nov 21, 20241,518.001,518.001,500.001,502.001,502.00-
Nov 20, 20241,534.001,534.001,512.001,514.001,514.00-
Nov 19, 20241,550.001,554.001,548.001,548.001,548.00-
Nov 18, 20241,562.001,562.001,546.001,548.001,548.00-
Nov 15, 20241,554.001,554.001,554.001,554.001,554.00-
Nov 14, 20241,532.001,550.001,532.001,550.001,550.00-
Nov 13, 20241,532.001,540.001,526.001,536.001,536.00-
Nov 12, 20241,560.001,562.001,548.001,550.001,550.00-
Nov 11, 20241,564.001,564.001,552.001,564.001,564.00-
Nov 8, 20241,534.001,534.001,534.001,534.001,534.00-
Nov 7, 20241,532.001,542.001,528.001,542.001,542.00-
Nov 6, 20241,538.001,546.001,526.001,526.001,526.00-
Nov 5, 20241,530.001,542.001,524.001,532.001,532.00-
Nov 4, 20241,536.001,554.001,528.001,554.001,554.009
Nov 1, 20241,518.001,540.001,518.001,538.001,538.00-
Oct 31, 20241,524.001,524.001,506.001,512.001,512.00-
Oct 30, 20241,540.001,550.001,534.001,550.001,550.001
Oct 29, 20241,546.001,570.001,546.001,570.001,570.008
Oct 28, 20241,522.001,566.001,522.001,546.001,546.002
Oct 25, 20241,542.001,554.001,534.001,554.001,554.001
Oct 24, 20241,544.001,548.001,544.001,548.001,548.00-
Oct 23, 20241,564.001,564.001,540.001,540.001,540.00-
Oct 22, 20241,560.001,560.001,550.001,550.001,550.00-
Oct 21, 20241,556.001,572.001,552.001,558.001,558.00-
Oct 18, 20241,526.001,528.001,522.001,528.001,528.00-
Oct 17, 20241,528.001,528.001,524.001,524.001,524.0010
Oct 16, 20241,528.001,530.001,524.001,530.001,530.00-
Oct 15, 20241,520.001,520.001,514.001,518.001,518.00-
Oct 14, 20241,528.001,528.001,518.001,520.001,520.00-
Oct 11, 20241,518.001,518.001,506.001,516.001,516.004
Oct 10, 20241,516.001,516.001,510.001,514.001,514.00-
Oct 9, 20241,514.001,518.001,508.001,508.001,508.00-
Oct 8, 20241,520.001,536.001,520.001,536.001,536.0014
Oct 7, 20241,524.001,524.001,514.001,524.001,524.00-
Oct 4, 20241,520.001,538.001,520.001,538.001,538.0010
Oct 3, 20241,550.001,550.001,550.001,550.001,550.002
Oct 2, 20241,544.001,544.001,544.001,544.001,544.00-
Oct 1, 20241,558.001,558.001,558.001,558.001,558.00-
Sep 30, 20241,600.001,600.001,600.001,600.001,600.00-
Sep 27, 20241,582.001,596.001,576.001,596.001,596.00-
Sep 26, 20241,558.001,586.001,558.001,584.001,584.00-
Sep 25, 20241,570.001,570.001,556.001,564.001,564.00-
Sep 24, 20241,542.001,592.001,542.001,592.001,592.002
Sep 23, 20241,512.001,530.001,510.001,530.001,530.00-
Sep 20, 20241,518.001,542.001,514.001,542.001,542.005
Sep 19, 20241,528.001,528.001,516.001,516.001,516.00-
Sep 18, 20241,530.001,530.001,504.001,514.001,514.00-
Sep 17, 20241,530.001,574.001,526.001,574.001,574.008
Sep 16, 20241,552.001,552.001,530.001,530.001,530.00-
Sep 13, 20241,422.001,422.001,422.001,422.001,422.00-
Sep 12, 20241,408.001,414.001,406.001,414.001,414.00-
Sep 11, 20241,408.001,434.001,404.001,434.001,434.007
Sep 10, 20241,408.001,440.001,404.001,440.001,440.0047
Sep 9, 20241,402.001,406.001,402.001,406.001,406.00-
Sep 6, 20241,434.001,434.001,416.001,416.001,416.00-
Sep 5, 20241,426.001,434.001,420.001,434.001,434.00-
Sep 4, 20241,468.001,468.001,468.001,468.001,468.003
Sep 3, 20241,460.001,460.001,448.001,448.001,448.00-
Sep 2, 20241,500.001,500.001,500.001,500.001,500.003
Aug 30, 20241,476.001,476.001,476.001,476.001,476.00-
Aug 29, 20241,480.001,480.001,480.001,480.001,480.00-
Aug 28, 20241,482.001,482.001,476.001,478.001,478.00-
Aug 27, 20241,472.001,476.001,472.001,474.001,474.00-
Aug 26, 20241,464.001,470.001,460.001,470.001,470.0010
Aug 23, 20241,468.001,468.001,456.001,464.001,464.00-
Aug 22, 20241,462.001,466.001,460.001,460.001,460.00-
Aug 21, 20241,478.001,478.001,478.001,478.001,478.00-
Aug 20, 20241,470.001,478.001,460.001,478.001,478.00-
Aug 19, 20241,442.001,456.001,442.001,454.001,454.00-
Aug 16, 20241,436.001,450.001,436.001,444.001,444.00-
Aug 15, 20241,454.001,458.001,450.001,458.001,458.00-
Aug 14, 20241,440.001,452.001,440.001,452.001,452.00-
Aug 13, 20241,436.001,438.001,432.001,438.001,438.00-
Aug 12, 20241,432.001,432.001,426.001,430.001,430.00-
Aug 9, 20241,424.001,430.001,416.001,422.001,422.00-
Aug 8, 20241,426.001,428.001,414.001,420.001,420.00-
Aug 7, 20241,412.001,424.001,408.001,424.001,424.00-
Aug 6, 20241,362.001,362.001,362.001,362.001,362.00-
Aug 5, 20241,364.001,364.001,354.001,354.001,354.00-
Aug 2, 20241,426.001,426.001,406.001,406.001,406.00-
Aug 1, 20241,408.001,430.001,402.001,430.001,430.00-
Jul 31, 20241,432.001,432.001,430.001,430.001,430.00-
Jul 30, 20241,390.001,390.001,384.001,384.001,384.00-
Jul 29, 20241,372.001,394.001,372.001,394.001,394.00-
Jul 26, 20241,376.001,380.001,370.001,378.001,378.00-
Jul 25, 20241,420.001,420.001,420.001,420.001,420.00-
Jul 24, 20241,392.001,398.001,386.001,398.001,398.00-
Jul 23, 20241,396.001,396.001,382.001,382.001,382.00-
Jul 22, 20241,374.001,398.001,374.001,386.001,386.00-
Jul 19, 20241,388.001,388.001,374.001,374.001,374.00-
Jul 18, 20241,382.001,390.001,372.001,386.001,386.00-
Jul 17, 20241,382.001,390.001,374.001,378.001,378.00-
Jul 16, 20241,398.001,398.001,390.001,392.001,392.00-
Jul 15, 20241,402.001,410.001,396.001,396.001,396.00-
Jul 12, 20241,392.001,394.001,384.001,394.001,394.00-
Jul 11, 20241,358.001,378.001,356.001,378.001,378.00-
Jul 10, 20241,310.001,344.001,310.001,342.001,342.00-
Jul 9, 20241,342.001,342.001,316.001,318.001,318.00-
Jul 8, 20241,346.001,346.001,336.001,342.001,342.00-
Jul 5, 20241,344.001,344.001,334.001,342.001,342.00-
Jul 4, 20241,332.001,360.001,332.001,354.001,354.00-
Jul 3, 20241,328.001,332.001,328.001,332.001,332.00-
Jul 2, 20241,304.001,328.001,304.001,328.001,328.00-
Jul 1, 20241,296.001,308.001,296.001,308.001,308.00-
Jun 28, 20241,310.001,310.001,292.001,294.001,294.00-
Jun 27, 20241,314.001,320.001,306.001,306.001,306.00-
Jun 26, 20241,324.001,324.001,310.001,310.001,310.00-
Jun 25, 2024 4.00 Dividend
Jun 25, 20241,362.001,362.001,350.001,350.001,350.00-
Jun 24, 20241,360.001,360.001,354.001,354.001,350.00-
Jun 21, 20241,364.001,368.001,354.001,366.001,361.96-
Jun 20, 20241,360.001,360.001,348.001,354.001,350.00-
Jun 19, 20241,380.001,380.001,364.001,370.001,365.95-
Jun 18, 20241,368.001,380.001,360.001,380.001,375.92-
Jun 17, 20241,384.001,384.001,364.001,366.001,361.96-
Jun 14, 20241,420.001,420.001,382.001,382.001,377.92-
Jun 13, 20241,454.001,458.001,450.001,450.001,445.72-
Jun 12, 20241,462.001,462.001,450.001,452.001,447.71-
Jun 11, 20241,484.001,484.001,472.001,472.001,467.65-
Jun 10, 20241,508.001,508.001,480.001,480.001,475.63-
Jun 7, 20241,504.001,504.001,498.001,502.001,497.56-
Jun 6, 20241,502.001,502.001,500.001,500.001,495.57-
Jun 5, 20241,508.001,508.001,496.001,502.001,497.56-
Jun 4, 20241,514.001,514.001,506.001,506.001,501.55-
Jun 3, 20241,530.001,530.001,514.001,518.001,513.52-
May 31, 20241,518.001,524.001,518.001,520.001,515.51-
May 30, 20241,504.001,508.001,498.001,500.001,495.57-
May 29, 20241,518.001,518.001,506.001,506.001,501.55-
May 28, 20241,522.001,522.001,508.001,518.001,513.52-
May 27, 20241,526.001,526.001,524.001,524.001,519.50-
May 24, 20241,528.001,528.001,516.001,518.001,513.52-
May 23, 20241,516.001,522.001,508.001,512.001,507.53-
May 22, 20241,492.001,500.001,490.001,500.001,495.57-
May 21, 20241,504.001,504.001,488.001,488.001,483.60-
May 20, 20241,508.001,508.001,498.001,498.001,493.57-
May 17, 20241,494.001,494.001,484.001,490.001,485.60-
May 16, 20241,488.001,492.001,482.001,492.001,487.59-
May 15, 20241,488.001,488.001,480.001,482.001,477.62-
May 14, 20241,478.001,478.001,474.001,476.001,471.64-
May 13, 20241,478.001,478.001,476.001,478.001,473.63-
May 10, 20241,492.001,492.001,482.001,482.001,477.62-
May 9, 20241,500.001,500.001,486.001,490.001,485.60-
May 8, 20241,498.001,498.001,490.001,496.001,491.58-
May 7, 20241,476.001,490.001,476.001,490.001,485.60-
May 6, 20241,470.001,476.001,468.001,476.001,471.64-
May 3, 20241,456.001,468.001,456.001,468.001,463.66-
May 2, 20241,464.001,464.001,454.001,458.001,453.69-
Apr 30, 20241,492.001,492.001,464.001,464.001,459.68-
Apr 29, 20241,484.001,496.001,482.001,488.001,483.60-
Apr 26, 20241,482.001,486.001,480.001,482.001,477.62-
Apr 25, 20241,508.001,508.001,476.001,476.001,471.64-
Apr 24, 20241,508.001,508.001,498.001,506.001,501.55-
Apr 23, 20241,504.001,508.001,496.001,500.001,495.57-
Apr 22, 20241,498.001,498.001,492.001,492.001,487.59-
Apr 19, 20241,506.001,506.001,492.001,498.001,493.57-
Apr 18, 20241,494.001,494.001,486.001,488.001,483.60-
Apr 17, 20241,502.001,508.001,500.001,500.001,495.57-
Apr 16, 20241,500.001,508.001,500.001,502.001,497.56-
Apr 15, 20241,526.001,526.001,516.001,526.001,521.49-
Apr 12, 20241,534.001,548.001,528.001,530.001,525.48-
Apr 11, 20241,510.001,532.001,510.001,530.001,525.48-
Apr 10, 20241,526.001,526.001,500.001,500.001,495.57-
Apr 9, 20241,546.001,546.001,532.001,532.001,527.47-
Apr 8, 20241,574.001,574.001,560.001,562.001,557.39-
Apr 5, 20241,586.001,586.001,586.001,586.001,581.31-
Apr 4, 20241,608.001,610.001,594.001,608.001,603.257
Apr 3, 20241,570.001,570.001,560.001,566.001,561.37-
Apr 2, 20241,560.001,574.001,560.001,568.001,563.37-
Mar 28, 20241,562.001,568.001,554.001,562.001,557.39-
Mar 27, 20241,542.001,556.001,542.001,556.001,551.40-
Mar 26, 20241,520.001,542.001,514.001,542.001,537.44-
Mar 25, 20241,508.001,524.001,508.001,524.001,519.50-
Mar 22, 20241,488.001,498.001,488.001,498.001,493.57-
Mar 21, 20241,502.001,502.001,490.001,492.001,487.59-
Mar 20, 20241,496.001,496.001,490.001,490.001,485.60-
Mar 19, 20241,494.001,500.001,490.001,500.001,495.57-
Mar 18, 20241,420.001,420.001,420.001,420.001,415.81-
Mar 15, 20241,428.001,428.001,410.001,416.001,411.82-
Mar 14, 20241,426.001,428.001,418.001,426.001,421.79-
Mar 13, 20241,438.001,438.001,428.001,428.001,423.78-
Mar 12, 20241,444.001,450.001,432.001,438.001,433.75-
Mar 11, 20241,436.001,440.001,428.001,436.001,431.76-
Mar 8, 20241,434.001,466.001,422.001,466.001,461.6710
Mar 7, 20241,420.001,420.001,410.001,414.001,409.82-
Mar 6, 20241,426.001,430.001,420.001,424.001,419.79-
Mar 5, 20241,430.001,430.001,414.001,416.001,411.82-
Mar 4, 20241,448.001,448.001,426.001,426.001,421.7970
Mar 1, 20241,434.001,448.001,426.001,448.001,443.7240
Feb 29, 20241,404.001,428.001,400.001,428.001,423.78-
Feb 28, 20241,414.001,414.001,400.001,400.001,395.86-
Feb 27, 20241,402.001,404.001,396.001,404.001,399.85-
Feb 26, 20241,406.001,412.001,402.001,402.001,397.86-