Dusseldorf - Delayed Quote EUR

Omda AS (6Q1.DU)

2.9200
-0.1100
(-3.63%)
At close: 9:05:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252.92002.92002.92002.92002.9200-
Apr 17, 20253.03003.03003.03003.03003.0300-
Apr 16, 20253.02003.02003.02003.02003.0200-
Apr 15, 20253.02003.02003.02003.02003.0200-
Apr 14, 20252.96002.96002.96002.96002.9600-
Apr 11, 20252.87002.87002.87002.87002.8700-
Apr 10, 20252.74002.74002.74002.74002.7400-
Apr 9, 20252.96002.96002.96002.96002.9600-
Apr 8, 20252.98002.98002.98002.98002.9800-
Apr 7, 20253.21003.21003.21003.21003.2100-
Apr 4, 20253.42003.42003.42003.42003.4200-
Apr 3, 20253.37003.37003.37003.37003.3700-
Apr 2, 20253.64003.64003.64003.64003.6400-
Apr 1, 20253.45003.45003.45003.45003.4500-
Mar 31, 20253.56003.56003.56003.56003.5600-
Mar 28, 20253.63003.63003.63003.63003.6300-
Mar 27, 20253.56003.56003.56003.56003.5600-
Mar 26, 20253.63003.63003.63003.63003.6300-
Mar 25, 20253.60003.60003.60003.60003.6000-
Mar 24, 20253.61003.61003.61003.61003.6100-
Mar 21, 20253.52003.52003.52003.52003.5200-
Mar 20, 20253.49003.49003.49003.49003.4900-
Mar 19, 20253.56003.56003.56003.56003.5600-
Mar 18, 20253.28003.28003.28003.28003.2800-
Mar 17, 20253.38003.38003.38003.38003.3800-
Mar 14, 20253.38003.38003.38003.38003.3800-
Mar 13, 20253.17003.17003.17003.17003.1700-
Mar 12, 20253.11003.11003.11003.11003.1100-
Mar 11, 20253.03003.03003.03003.03003.0300-
Mar 10, 20253.09003.09003.09003.09003.0900-
Mar 7, 20253.16003.16003.16003.16003.1600-
Mar 6, 20253.05003.05003.05003.05003.0500-
Mar 5, 20253.14003.14003.14003.14003.1400-
Mar 4, 20253.20003.20003.20003.20003.2000-
Mar 3, 20253.07003.07003.07003.07003.0700-
Feb 28, 20253.04003.04003.04003.04003.0400-
Feb 27, 20252.85002.85002.85002.85002.8500-
Feb 26, 20252.94002.94002.94002.94002.9400-
Feb 25, 20253.00003.00003.00003.00003.0000-
Feb 24, 20253.06003.06003.06003.06003.0600-
Feb 21, 20253.08003.08003.08003.08003.0800-
Feb 20, 20252.99002.99002.99002.99002.9900-
Feb 19, 20253.03003.03003.03003.03003.0300-
Feb 18, 20253.03003.03003.03003.03003.0300-
Feb 17, 20252.87002.87002.87002.87002.8700-
Feb 14, 20253.06003.06003.06003.06003.0600-
Feb 13, 20253.00003.00003.00003.00003.0000-
Feb 12, 20253.07003.07003.07003.07003.0700-
Feb 11, 20253.02003.02003.02003.02003.0200-
Feb 10, 20253.02003.02003.02003.02003.0200-
Feb 7, 20253.17003.17003.17003.17003.1700-
Feb 6, 20253.07003.07003.07003.07003.0700-
Feb 5, 20252.89002.89002.89002.89002.8900-
Feb 4, 20253.05003.05003.05003.05003.0500-
Feb 3, 20253.06003.06003.06003.06003.0600-
Jan 31, 20253.05003.05003.05003.05003.0500-
Jan 30, 20252.97002.97002.97002.97002.9700-
Jan 29, 20253.23003.23003.23003.23003.2300-
Jan 28, 20253.32003.32003.32003.32003.3200-
Jan 27, 20253.29003.29003.29003.29003.2900-
Jan 24, 20253.09003.09003.09003.09003.0900-
Jan 23, 20253.02003.02003.02003.02003.0200-
Jan 22, 20253.00003.00003.00003.00003.0000-
Jan 21, 20252.97002.97002.97002.97002.9700-
Jan 20, 20252.81002.81002.81002.81002.8100-
Jan 17, 20252.73002.73002.73002.73002.7300-
Jan 16, 20252.80002.80002.80002.80002.8000-
Jan 15, 20252.85002.85002.85002.85002.8500-
Jan 14, 20252.82002.82002.82002.82002.8200-
Jan 13, 20252.84002.84002.84002.84002.8400-
Jan 10, 20252.84002.84002.84002.84002.8400-
Jan 9, 20252.71002.71002.71002.71002.7100-
Jan 8, 20252.89002.89002.89002.89002.8900-
Jan 7, 20252.88002.88002.88002.88002.8800-
Jan 6, 20252.76002.76002.76002.76002.7600-
Jan 3, 20252.58002.58002.58002.58002.5800-
Jan 2, 20252.75002.75002.75002.75002.7500-
Dec 30, 20242.64002.64002.57002.57002.5700-
Dec 27, 20242.58002.58002.58002.58002.5800-
Dec 23, 20242.60002.60002.60002.60002.6000-
Dec 20, 20242.32002.32002.32002.32002.3200-
Dec 19, 20242.41002.41002.41002.41002.4100-
Dec 18, 20242.35002.35002.35002.35002.3500-
Dec 17, 20242.42002.42002.42002.42002.4200-
Dec 16, 20242.38002.38002.38002.38002.3800-
Dec 13, 20242.43002.43002.43002.43002.4300-
Dec 12, 20242.32002.32002.32002.32002.3200-
Dec 11, 20242.29002.29002.29002.29002.2900-
Dec 10, 20242.21002.21002.21002.21002.2100-
Dec 9, 20242.24002.24002.24002.24002.2400-
Dec 6, 20242.30002.30002.30002.30002.3000-
Dec 5, 20242.31002.31002.31002.31002.3100-
Dec 4, 20242.31002.31002.31002.31002.3100-
Dec 3, 20242.44002.44002.44002.44002.4400-
Dec 2, 20242.41002.41002.41002.41002.4100-
Nov 29, 20242.43002.43002.43002.43002.4300-
Nov 28, 20242.31002.31002.31002.31002.3100-
Nov 27, 20242.31002.31002.31002.31002.3100-
Nov 26, 20242.37002.37002.37002.37002.3700-
Nov 25, 20242.63002.63002.63002.63002.6300-
Nov 22, 20242.62002.62002.62002.62002.6200-
Nov 21, 20242.61002.61002.61002.61002.6100-
Nov 20, 20242.47002.47002.47002.47002.4700-
Nov 19, 20242.48002.48002.48002.48002.4800-
Nov 18, 20242.50002.50002.50002.50002.5000-
Nov 15, 20242.58002.58002.58002.58002.5800-
Nov 14, 20242.56002.56002.56002.56002.5600-
Nov 13, 20242.39002.39002.39002.39002.3900-
Nov 12, 20242.41002.41002.41002.41002.4100-
Nov 11, 20242.57002.57002.57002.57002.5700-
Nov 8, 20242.70002.70002.70002.70002.7000-
Nov 7, 20242.64002.64002.64002.64002.6400-
Nov 6, 20242.64002.64002.64002.64002.6400-
Nov 5, 20242.62002.62002.62002.62002.6200-
Nov 4, 20242.53002.53002.53002.53002.5300-
Nov 1, 20242.69002.69002.69002.69002.6900-
Oct 31, 20242.78002.78002.78002.78002.7800-
Oct 30, 20242.70002.70002.70002.70002.7000-
Oct 29, 20242.63002.63002.63002.63002.6300-
Oct 28, 20242.64002.64002.64002.64002.6400-
Oct 25, 20242.73002.73002.73002.73002.7300-
Oct 24, 20242.77002.77002.77002.77002.7700-
Oct 23, 20242.74002.74002.74002.74002.7400-
Oct 22, 20242.75002.75002.75002.75002.7500-
Oct 21, 20242.72002.72002.72002.72002.7200-
Oct 18, 20242.74002.74002.74002.74002.7400-
Oct 17, 20242.73002.73002.73002.73002.7300-
Oct 16, 20242.75002.75002.75002.75002.7500-
Oct 15, 20242.74002.74002.74002.74002.7400-
Oct 14, 20242.76002.76002.76002.76002.7600-
Oct 11, 20242.75002.75002.75002.75002.7500-
Oct 10, 20242.76002.76002.76002.76002.7600-
Oct 9, 20242.79002.79002.79002.79002.7900-
Oct 8, 20242.75002.75002.75002.75002.7500-
Oct 7, 20242.77002.77002.77002.77002.7700-
Oct 4, 20242.64002.64002.64002.64002.6400-
Oct 3, 20242.62002.64002.62002.64002.6400-
Oct 2, 20242.61002.61002.61002.61002.6100-
Oct 1, 20242.66002.66002.66002.66002.6600-
Sep 30, 20242.53002.53002.53002.53002.5300-
Sep 27, 20242.66002.66002.66002.66002.6600-
Sep 26, 20242.53002.53002.53002.53002.5300-
Sep 25, 20242.64002.64002.64002.64002.6400-
Sep 24, 20242.71002.71002.71002.71002.7100-
Sep 23, 20242.68002.68002.68002.68002.6800-
Sep 20, 20242.68002.68002.68002.68002.6800-
Sep 19, 20242.94002.94002.94002.94002.9400-
Sep 18, 20242.92002.92002.92002.92002.9200-
Sep 17, 20243.05003.05003.05003.05003.0500-
Sep 16, 20243.08003.08003.08003.08003.0800-
Sep 13, 20243.06003.06003.06003.06003.0600-
Sep 12, 20243.05003.05003.05003.05003.0500-
Sep 11, 20243.04003.04003.04003.04003.0400-
Sep 10, 20243.11003.11003.11003.11003.1100-
Sep 9, 20243.08003.08003.08003.08003.0800-
Sep 6, 20243.07003.07003.07003.07003.0700-
Sep 5, 20243.04003.04003.04003.04003.0400-
Sep 4, 20242.98002.98002.98002.98002.9800-
Sep 3, 20243.13003.13003.13003.13003.1300-
Sep 2, 20243.14003.14003.14003.14003.1400-
Aug 30, 20243.16003.16003.16003.16003.1600-
Aug 29, 20243.02003.02003.02003.02003.0200-
Aug 28, 20243.14003.14003.14003.14003.1400-
Aug 27, 20243.00003.00003.00003.00003.0000-
Aug 26, 20243.10003.10003.10003.10003.1000-
Aug 23, 20243.51003.51003.51003.51003.5100-
Aug 22, 20243.38003.38003.38003.38003.3800-
Aug 21, 20243.28003.28003.28003.28003.2800-
Aug 20, 20243.35003.35003.35003.35003.3500-
Aug 19, 20243.47003.47003.47003.47003.4700-
Aug 16, 20243.25003.25003.25003.25003.2500-
Aug 15, 20243.24003.24003.24003.24003.2400-
Aug 14, 20243.30003.30003.30003.30003.3000-
Aug 13, 20243.30003.30003.30003.30003.3000-
Aug 12, 20243.33003.33003.33003.33003.3300-
Aug 9, 20243.31003.31003.31003.31003.3100-
Aug 8, 20243.32003.32003.32003.32003.3200-
Aug 7, 20243.31003.31003.31003.31003.3100-
Aug 6, 20243.30003.30003.30003.30003.3000-
Aug 5, 20243.33003.33003.33003.33003.3300-
Aug 2, 20243.48003.48003.48003.48003.4800-
Aug 1, 20243.54003.54003.54003.54003.5400-
Jul 31, 20243.57003.57003.57003.57003.5700-
Jul 30, 20243.38003.38003.38003.38003.3800-
Jul 29, 20243.28003.28003.28003.28003.2800-
Jul 26, 20243.26003.26003.26003.26003.2600-
Jul 25, 20243.26003.26003.26003.26003.2600-
Jul 24, 20243.36003.36003.36003.36003.3600-
Jul 23, 20243.06003.06003.06003.06003.0600-
Jul 22, 20243.05003.05003.05003.05003.0500-
Jul 19, 20243.07003.07003.07003.07003.0700-
Jul 18, 20243.05003.05003.05003.05003.0500-
Jul 17, 20243.02003.02003.02003.02003.0200-
Jul 16, 20243.04003.04003.04003.04003.0400-
Jul 15, 20243.01003.01003.01003.01003.0100-
Jul 12, 20243.00003.00003.00003.00003.0000-
Jul 11, 20243.04003.04003.04003.04003.0400-
Jul 10, 20243.04003.04003.04003.04003.0400-
Jul 9, 20243.12003.12003.12003.12003.1200-
Jul 8, 20243.09003.09003.09003.09003.0900-
Jul 5, 20243.09003.09003.09003.09003.0900-
Jul 4, 20243.10003.10003.10003.10003.1000-
Jul 3, 20243.08003.08003.08003.08003.0800-
Jul 2, 20243.00003.00003.00003.00003.0000-
Jul 1, 20243.08003.08003.08003.08003.0800-
Jun 28, 20243.14003.14003.14003.14003.1400-
Jun 27, 20243.10003.10003.10003.10003.1000-
Jun 26, 20243.11003.11003.11003.11003.1100-
Jun 25, 20243.29003.29003.29003.29003.2900-
Jun 24, 20243.30003.30003.30003.30003.3000-
Jun 21, 20243.30003.30003.30003.30003.3000-
Jun 20, 20243.28003.28003.28003.28003.2800-
Jun 19, 20243.27003.27003.27003.27003.2700-
Jun 18, 20243.25003.25003.25003.25003.2500-
Jun 17, 20243.20003.20003.20003.20003.2000-
Jun 14, 20243.35003.35003.35003.35003.3500-
Jun 13, 20243.30003.30003.30003.30003.3000-
Jun 12, 20243.27003.27003.27003.27003.2700-
Jun 11, 20243.40003.40003.40003.40003.4000-
Jun 10, 20243.22003.22003.22003.22003.2200-
Jun 7, 20243.20003.20003.20003.20003.2000-
Jun 6, 20243.18003.18003.18003.18003.1800-
Jun 5, 20243.25003.25003.25003.25003.2500-
Jun 4, 20243.09003.09003.09003.09003.0900-
Jun 3, 20242.97002.97002.97002.97002.9700-
May 31, 20242.87002.87002.87002.87002.8700-
May 30, 20242.74002.74002.74002.74002.7400-
May 29, 20243.05003.05003.05003.05003.0500-
May 28, 20242.74002.74002.74002.74002.7400-
May 27, 20242.82002.82002.82002.82002.8200-
May 24, 20242.91002.91002.91002.91002.9100-
May 23, 20242.87002.87002.87002.87002.8700-
May 22, 20242.84002.84002.84002.84002.8400-
May 21, 20242.84002.84002.84002.84002.8400-
May 20, 20242.87002.87002.78002.78002.7800-
May 17, 20242.81002.81002.81002.81002.8100-
May 16, 20242.87002.87002.87002.87002.8700-
May 15, 20242.77002.77002.77002.77002.7700-
May 14, 20242.85002.85002.85002.85002.8500-
May 13, 20242.83002.83002.83002.83002.8300-
May 10, 20242.87002.87002.87002.87002.8700-
May 9, 20242.95002.95002.95002.95002.9500-
May 8, 20242.93002.93002.93002.93002.9300-
May 7, 20242.83002.83002.83002.83002.8300-
May 6, 20243.01003.01003.01003.01003.0100-
May 3, 20242.99002.99002.99002.99002.9900-
May 2, 20242.99002.99002.99002.99002.9900-
Apr 30, 20242.86002.86002.86002.86002.8600-
Apr 29, 2024 0.04012889 Dividend
Apr 29, 20242.80002.80002.80002.80002.8000-
Apr 26, 20242.90002.90002.90002.90002.4231-
Apr 25, 20242.83002.83002.83002.83002.3646-
Apr 24, 20242.85002.85002.85002.85002.3813-
Apr 23, 20242.82002.82002.82002.82002.3562-
Apr 22, 20242.84002.84002.84002.84002.3729-

Related Tickers

6JM.F JMDC Inc.
19.20
+2.13%
 
3KT.F Kontigo Care AB (publ)
0.1475
-8.10%
 
2YP.DU Health Catalyst Inc
3.1600
-4.82%
 
5CE.F Certive Solutions Inc.
0.0015
0.00%
 
HLTT Healthtech Solutions Inc.
0.0001
0.00%
 
CTVEF Certive Solutions Inc.
0.0011
0.00%