TLO - Delayed Quote EUR

Organon & Co. (4OGN.TI)

Compare
15.04 +0.68 (+4.74%)
As of November 12 at 9:20:20 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 15.49 15.49 15.49 15.49 15.49 -
Jan 8, 2025 15.05 15.05 15.05 15.05 15.05 -
Jan 7, 2025 15.31 15.31 15.31 15.31 15.31 -
Jan 6, 2025 15.32 15.32 15.32 15.32 15.32 -
Jan 3, 2025 14.65 14.65 14.65 14.65 14.65 -
Jan 2, 2025 14.57 14.57 14.57 14.57 14.57 -
Dec 30, 2024 14.37 14.37 14.37 14.37 14.37 -
Dec 27, 2024 14.41 14.41 14.41 14.41 14.41 -
Dec 23, 2024 13.88 13.88 13.88 13.88 13.88 -
Dec 20, 2024 13.98 13.98 13.98 13.98 13.98 -
Dec 19, 2024 14.18 14.18 14.18 14.18 14.18 -
Dec 18, 2024 14.29 14.29 14.29 14.29 14.29 -
Dec 17, 2024 13.90 13.90 13.90 13.90 13.90 -
Dec 16, 2024 14.00 14.00 14.00 14.00 14.00 -
Dec 13, 2024 14.24 14.24 14.24 14.24 14.24 -
Dec 12, 2024 15.04 15.04 15.04 15.04 15.04 -
Dec 11, 2024 14.36 14.36 14.36 14.36 14.36 -
Dec 10, 2024 14.23 14.23 14.23 14.23 14.23 -
Dec 9, 2024 14.41 14.41 14.41 14.41 14.41 -
Dec 6, 2024 14.48 14.48 14.48 14.48 14.48 -
Dec 5, 2024 14.83 14.83 14.83 14.83 14.83 -
Dec 4, 2024 14.75 14.75 14.75 14.75 14.75 -
Dec 3, 2024 14.83 14.83 14.83 14.83 14.83 -
Dec 2, 2024 14.81 14.81 14.81 14.81 14.81 -
Nov 29, 2024 15.13 15.13 15.13 15.13 15.13 -
Nov 28, 2024 15.18 15.18 15.18 15.18 15.18 -
Nov 27, 2024 15.27 15.27 15.27 15.27 15.27 -
Nov 26, 2024 15.24 15.24 15.24 15.24 15.24 -
Nov 25, 2024 15.31 15.31 15.31 15.31 15.31 -
Nov 22, 2024 14.56 14.56 14.56 14.56 14.56 -
Nov 21, 2024 14.14 14.14 14.14 14.14 14.14 -
Nov 20, 2024 13.82 13.82 13.82 13.82 13.82 -
Nov 19, 2024 13.99 13.99 13.99 13.99 13.99 -
Nov 18, 2024 14.23 14.23 14.23 14.23 14.23 -
Nov 15, 2024 14.30 14.30 14.30 14.30 14.30 -
Nov 14, 2024 14.60 14.60 14.60 14.60 14.60 -
Nov 13, 2024 14.75 14.75 14.75 14.75 14.75 -
Nov 12, 2024 15.09 15.09 15.09 14.41 14.41 17
Nov 11, 2024 0.28 Dividend
Nov 11, 2024 15.77 15.77 15.77 16.88 16.88 17
Nov 8, 2024 15.06 15.06 15.06 15.06 14.78 -
Nov 7, 2024 14.86 14.86 14.86 14.86 14.58 -
Nov 6, 2024 15.20 15.20 15.20 15.02 14.74 21
Nov 5, 2024 14.69 14.69 14.69 14.69 14.42 -
Nov 4, 2024 15.64 15.64 15.64 15.64 15.34 -
Nov 1, 2024 16.94 16.94 16.94 16.94 16.63 -
Oct 31, 2024 17.47 17.47 17.47 17.47 17.14 -
Oct 30, 2024 16.56 16.56 16.56 16.56 16.25 -
Oct 29, 2024 16.35 16.35 16.35 16.35 16.05 -
Oct 28, 2024 16.08 16.08 16.08 16.08 15.78 -
Oct 25, 2024 15.97 15.97 15.97 15.97 15.67 -
Oct 24, 2024 15.98 15.98 15.98 15.98 15.69 -
Oct 23, 2024 15.99 15.99 15.99 15.99 15.70 -
Oct 22, 2024 16.01 16.01 16.01 16.01 15.71 -
Oct 21, 2024 16.19 16.19 16.19 16.19 15.89 -
Oct 18, 2024 15.98 15.98 15.98 16.23 15.92 340
Oct 17, 2024 16.51 16.51 16.51 16.51 16.20 -
Oct 16, 2024 16.75 16.75 16.75 16.75 16.44 -
Oct 15, 2024 16.64 16.64 16.64 16.64 16.33 -
Oct 14, 2024 16.47 16.47 16.47 16.47 16.16 -
Oct 11, 2024 16.39 16.39 16.39 16.39 16.09 -
Oct 10, 2024 16.38 16.38 16.38 16.38 16.07 -
Oct 9, 2024 16.50 16.50 16.50 16.50 16.19 -
Oct 8, 2024 16.46 16.46 16.46 16.46 16.15 -
Oct 7, 2024 16.34 16.34 16.34 16.34 16.04 -
Oct 4, 2024 16.79 16.79 16.79 16.79 16.48 -
Oct 3, 2024 16.76 16.76 16.76 16.76 16.45 -
Oct 2, 2024 17.10 17.10 17.10 16.83 16.51 59
Oct 1, 2024 16.94 16.94 16.94 16.94 16.63 -
Sep 30, 2024 17.24 17.24 17.24 17.24 16.92 -
Sep 27, 2024 17.27 17.27 17.27 17.27 16.95 -
Sep 26, 2024 17.23 17.23 17.23 17.23 16.91 -
Sep 25, 2024 17.13 17.13 17.13 17.13 16.81 -
Sep 24, 2024 17.60 17.60 17.60 17.60 17.27 -
Sep 23, 2024 17.57 17.57 17.57 17.57 17.24 -
Sep 20, 2024 17.65 17.65 17.65 17.65 17.32 -
Sep 19, 2024 17.84 17.84 17.84 17.84 17.51 -
Sep 18, 2024 17.73 17.73 17.73 17.73 17.40 -
Sep 17, 2024 18.63 18.63 18.63 18.63 18.28 -
Sep 16, 2024 18.56 18.56 18.56 18.56 18.21 -
Sep 13, 2024 18.69 18.69 18.69 18.69 18.34 -
Sep 12, 2024 18.27 18.27 18.27 18.27 17.93 -
Sep 11, 2024 18.05 18.05 18.05 18.05 17.71 -
Sep 10, 2024 18.24 18.24 18.24 18.24 17.90 -
Sep 9, 2024 18.35 18.35 18.35 18.35 18.01 -
Sep 6, 2024 18.80 18.80 18.80 18.80 18.45 -
Sep 5, 2024 19.80 19.80 19.80 19.80 19.43 -
Sep 3, 2024 19.83 19.83 19.83 19.83 19.47 -
Sep 2, 2024 19.99 19.99 19.99 19.99 19.62 -
Aug 30, 2024 20.13 20.13 20.13 20.13 19.76 -
Aug 29, 2024 20.38 20.38 20.38 20.38 20.00 -
Aug 28, 2024 20.04 20.04 20.04 20.04 19.67 -
Aug 27, 2024 20.35 20.35 20.35 20.35 19.97 -
Aug 26, 2024 20.21 20.21 20.21 20.21 19.83 -
Aug 23, 2024 19.99 19.99 19.99 19.99 19.62 -
Aug 22, 2024 18.92 18.92 18.92 18.92 18.56 -
Aug 21, 2024 18.68 18.68 18.68 18.68 18.33 -
Aug 20, 2024 18.74 18.74 18.74 18.74 18.39 -
Aug 19, 2024 18.68 18.68 18.68 18.68 18.33 -
Aug 16, 2024 0.25 Dividend
Aug 16, 2024 18.40 18.40 18.40 18.40 18.06 -
Aug 14, 2024 18.08 18.08 18.08 18.08 17.49 -
Aug 13, 2024 18.20 18.20 18.20 18.20 17.61 -
Aug 12, 2024 17.74 17.74 17.74 17.74 17.16 -
Aug 9, 2024 18.25 18.25 18.25 18.25 17.66 -
Aug 8, 2024 18.00 18.00 18.00 18.00 17.41 -
Aug 7, 2024 17.25 17.25 17.25 17.25 16.69 -
Aug 6, 2024 16.87 16.87 16.87 16.87 16.32 -
Aug 5, 2024 18.42 18.42 18.42 18.42 17.82 -
Aug 2, 2024 18.89 18.89 18.89 18.89 18.27 -
Aug 1, 2024 19.95 19.95 19.95 19.95 19.31 -
Jul 31, 2024 20.23 20.23 20.23 20.23 19.57 -
Jul 30, 2024 20.45 20.45 20.45 20.45 19.79 -
Jul 29, 2024 20.43 20.43 20.43 20.43 19.77 -
Jul 26, 2024 20.24 20.24 20.24 20.24 19.58 -
Jul 25, 2024 20.13 20.13 20.13 20.13 19.48 -
Jul 24, 2024 19.86 19.86 19.86 19.86 19.22 -
Jul 23, 2024 19.70 19.70 19.70 19.70 19.07 -
Jul 22, 2024 19.33 19.33 19.33 19.33 18.70 -
Jul 19, 2024 19.24 19.24 19.24 19.24 18.62 -
Jul 18, 2024 19.49 19.49 19.49 19.49 18.85 -
Jul 17, 2024 19.39 19.39 19.39 19.39 18.76 -
Jul 16, 2024 19.27 19.27 19.27 19.27 18.65 -
Jul 15, 2024 19.25 19.25 19.25 19.25 18.63 -
Jul 12, 2024 19.53 19.53 19.53 19.53 18.90 -
Jul 11, 2024 19.05 19.05 19.05 19.05 18.43 -
Jul 10, 2024 18.27 18.27 18.27 18.27 17.68 -
Jul 9, 2024 18.64 18.64 18.64 18.64 18.03 -
Jul 8, 2024 18.72 18.72 18.72 18.72 18.11 -
Jul 5, 2024 18.52 18.52 18.52 18.52 17.92 -
Jul 4, 2024 18.83 18.83 18.83 18.83 18.22 -
Jul 3, 2024 18.94 18.94 18.94 18.94 18.33 -
Jul 2, 2024 18.89 18.89 18.89 18.89 18.27 -
Jul 1, 2024 19.25 19.25 19.25 19.25 18.63 -
Jun 28, 2024 19.39 19.39 19.39 19.39 18.76 -
Jun 27, 2024 19.28 19.28 19.28 19.28 18.65 -
Jun 26, 2024 19.28 19.28 19.28 19.28 18.66 -
Jun 25, 2024 19.58 19.58 19.58 19.58 18.95 -
Jun 24, 2024 19.74 19.74 19.74 19.74 19.10 -
Jun 21, 2024 19.22 19.22 19.22 19.22 18.60 -
Jun 20, 2024 19.07 19.07 19.07 19.07 18.45 -
Jun 19, 2024 18.93 18.93 18.93 18.93 18.32 -
Jun 18, 2024 18.94 18.94 18.94 18.94 18.33 -
Jun 17, 2024 18.75 18.75 18.75 18.75 18.15 -
Jun 14, 2024 18.77 18.77 18.77 18.77 18.17 -
Jun 13, 2024 19.21 19.21 19.21 19.21 18.59 -
Jun 12, 2024 19.43 19.43 19.43 19.43 18.80 -
Jun 11, 2024 19.00 19.00 19.00 19.00 18.38 -
Jun 10, 2024 19.19 19.19 19.19 19.19 18.57 -
Jun 7, 2024 19.23 19.23 19.23 19.20 18.58 26
Jun 6, 2024 19.12 19.12 19.12 19.12 18.50 -
Jun 5, 2024 19.23 19.23 19.23 19.23 18.60 -
Jun 4, 2024 19.41 19.41 19.41 19.41 18.78 -
Jun 3, 2024 19.85 19.85 19.85 19.85 19.21 -
May 31, 2024 19.65 19.65 19.65 19.65 19.01 -
May 30, 2024 19.28 19.28 19.28 19.28 18.66 -
May 29, 2024 18.94 18.94 18.94 18.94 18.33 -
May 28, 2024 19.36 19.36 19.36 19.36 18.74 -
May 27, 2024 19.33 19.33 19.33 19.33 18.70 -
May 24, 2024 19.63 19.63 19.63 19.63 18.99 -
May 23, 2024 19.72 19.72 19.72 19.98 19.33 25
May 22, 2024 20.18 20.18 20.18 20.18 19.53 -
May 21, 2024 20.12 20.12 20.12 20.12 19.47 -
May 20, 2024 19.90 19.90 19.90 19.90 19.25 -
May 17, 2024 19.93 19.93 19.93 19.93 19.28 -
May 16, 2024 19.55 19.55 19.55 19.55 18.91 -
May 15, 2024 19.78 19.78 19.78 19.78 19.14 -
May 14, 2024 19.70 19.70 19.70 19.70 19.07 -
May 13, 2024 19.33 19.33 19.33 19.33 18.70 -
May 10, 2024 0.26 Dividend
May 10, 2024 18.89 18.89 18.89 18.89 18.27 -
May 9, 2024 18.88 18.88 18.88 18.88 18.01 -
May 8, 2024 19.00 19.00 19.00 19.00 18.13 -
May 7, 2024 19.26 19.26 19.26 19.26 18.38 -
May 6, 2024 18.67 18.67 18.67 18.67 17.82 -
May 3, 2024 18.81 18.81 18.81 18.81 17.95 -
May 2, 2024 17.15 17.15 17.15 17.15 16.37 -
Apr 30, 2024 17.35 17.35 17.35 17.50 16.70 18
Apr 29, 2024 17.60 17.60 17.60 17.60 16.80 -
Apr 26, 2024 17.30 17.30 17.30 17.30 16.51 -
Apr 25, 2024 17.24 17.24 17.24 17.24 16.45 -
Apr 24, 2024 17.16 17.16 17.16 17.16 16.37 -
Apr 23, 2024 16.98 16.98 16.98 16.98 16.20 -
Apr 22, 2024 16.88 16.88 16.88 16.88 16.11 -
Apr 19, 2024 16.64 16.64 16.64 16.64 15.87 -
Apr 18, 2024 17.01 17.01 17.01 17.01 16.23 -
Apr 17, 2024 16.50 16.50 16.50 16.50 15.75 -
Apr 16, 2024 16.52 16.52 16.52 16.52 15.76 -
Apr 15, 2024 16.76 16.76 16.76 16.76 16.00 -
Apr 12, 2024 16.77 16.77 16.77 16.77 16.00 -
Apr 11, 2024 16.92 16.92 16.92 16.92 16.14 -
Apr 10, 2024 16.92 16.92 16.92 16.92 16.15 -
Apr 9, 2024 16.77 16.77 16.77 16.77 16.00 -
Apr 8, 2024 16.48 16.48 16.48 16.48 15.73 -
Apr 5, 2024 16.46 16.46 16.46 16.46 15.71 -
Apr 4, 2024 16.68 16.68 16.68 16.68 15.92 -
Apr 3, 2024 16.49 16.49 16.49 16.73 15.96 15
Apr 2, 2024 16.87 16.87 16.87 16.87 16.10 -
Mar 28, 2024 17.41 17.41 17.41 17.41 16.61 -
Mar 27, 2024 16.98 16.98 16.98 16.98 16.20 -
Mar 26, 2024 16.64 16.64 16.64 16.64 15.88 -
Mar 25, 2024 16.33 16.33 16.33 16.33 15.58 -
Mar 22, 2024 16.50 16.50 16.50 16.50 15.74 -
Mar 21, 2024 16.97 16.97 16.97 16.97 16.19 -
Mar 20, 2024 16.28 16.28 16.28 16.28 15.54 -
Mar 19, 2024 16.51 16.51 16.51 16.51 15.75 -
Mar 18, 2024 16.50 16.50 16.50 16.50 15.75 -
Mar 15, 2024 16.88 16.88 16.88 16.88 16.10 -
Mar 14, 2024 16.95 16.95 16.95 16.95 16.18 -
Mar 13, 2024 16.78 16.78 16.78 16.78 16.01 -
Mar 12, 2024 16.82 16.82 16.82 16.82 16.05 -
Mar 11, 2024 16.81 16.81 16.81 16.81 16.04 -
Mar 8, 2024 16.91 16.91 16.91 16.91 16.13 -
Mar 7, 2024 16.81 16.81 16.81 16.81 16.04 -
Mar 6, 2024 16.35 16.35 16.35 16.35 15.61 -
Mar 5, 2024 16.23 16.23 16.23 16.23 15.49 -
Mar 4, 2024 16.33 16.33 16.33 16.11 15.37 18
Mar 1, 2024 16.13 16.13 16.13 16.13 15.39 -
Feb 29, 2024 16.45 16.45 16.45 16.45 15.70 -
Feb 28, 2024 16.44 16.44 16.44 16.44 15.69 -
Feb 27, 2024 16.69 16.69 16.69 16.69 15.93 -
Feb 26, 2024 16.89 16.89 16.89 16.89 16.11 -
Feb 23, 2024 0.26 Dividend
Feb 23, 2024 16.81 16.81 16.81 16.81 16.04 -
Feb 22, 2024 17.06 17.06 17.06 17.06 16.03 -
Feb 21, 2024 17.14 17.14 17.14 17.14 16.11 -
Feb 20, 2024 17.18 17.18 17.18 17.18 16.15 -
Feb 19, 2024 18.02 18.02 18.02 18.02 16.94 -
Feb 16, 2024 17.01 17.01 17.01 17.47 16.41 20
Feb 15, 2024 16.85 16.85 16.85 16.85 15.84 -
Feb 14, 2024 15.30 15.30 15.30 15.08 14.17 20
Feb 13, 2024 15.13 15.13 15.13 15.13 14.21 -
Feb 12, 2024 15.43 15.43 15.43 15.43 14.50 -
Feb 9, 2024 15.16 15.16 15.16 15.16 14.25 -
Feb 8, 2024 15.02 15.02 15.02 15.02 14.11 -
Feb 7, 2024 15.15 15.15 15.15 15.15 14.23 -
Feb 6, 2024 15.77 15.77 15.77 15.77 14.82 -
Feb 5, 2024 15.11 15.11 15.11 15.11 14.20 -
Feb 2, 2024 15.59 15.59 15.59 15.59 14.65 -
Feb 1, 2024 15.48 15.48 15.48 15.48 14.55 -
Jan 31, 2024 15.61 15.61 15.61 15.61 14.67 -
Jan 30, 2024 15.48 15.48 15.48 15.48 14.54 -
Jan 29, 2024 15.60 15.60 15.60 15.60 14.66 -
Jan 26, 2024 15.42 15.42 15.42 15.42 14.49 -
Jan 25, 2024 15.38 15.38 15.38 15.38 14.45 -
Jan 22, 2024 14.34 14.34 14.34 14.34 13.48 -
Jan 19, 2024 14.41 14.41 14.41 14.41 13.55 -
Jan 18, 2024 14.38 14.38 14.38 14.38 13.51 -
Jan 17, 2024 14.83 14.83 14.83 14.83 13.94 -
Jan 16, 2024 15.27 15.27 15.27 15.27 14.35 -
Jan 15, 2024 15.38 15.38 15.38 15.38 14.45 -
Jan 12, 2024 15.48 15.48 15.48 15.48 14.55 -
Jan 11, 2024 15.55 15.55 15.55 15.55 14.61 281
Jan 10, 2024 15.02 15.02 15.02 15.02 14.11 -