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

Berlin - Delayed Quote EUR

Organon & Co (7XP.BE)

10.73
+0.07
+(0.66%)
As of 6:24:09 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202510.7010.8010.5610.7310.73-
Apr 24, 202510.0910.6610.0910.6610.66-
Apr 23, 20259.9110.249.9110.1510.15-
Apr 22, 20259.399.879.299.819.81-
Apr 17, 20259.659.839.579.819.81-
Apr 16, 20259.879.879.469.469.46-
Apr 15, 20259.9310.029.759.829.82-
Apr 14, 20259.9010.039.839.949.94-
Apr 11, 202510.2210.249.719.839.83-
Apr 10, 202511.5411.5410.1310.1310.131,428
Apr 9, 202510.3911.4810.1511.4811.48-
Apr 8, 202511.6011.8110.5110.5110.51-
Apr 7, 202511.4011.8811.2011.4811.48-
Apr 4, 202513.0213.0311.9011.9011.90-
Apr 3, 202513.1613.3012.7713.0613.06-
Apr 2, 202513.1313.5312.9013.5313.53-
Apr 1, 202513.7413.7813.1313.1313.13-
Mar 31, 202513.3213.7813.3013.7813.7814
Mar 28, 202513.4813.5013.2713.4013.40-
Mar 27, 202513.6913.6913.3713.4913.49-
Mar 26, 202513.7413.7413.5513.6913.69-
Mar 25, 202514.3414.3513.7013.7413.74-
Mar 24, 202514.2914.4814.1114.3514.35-
Mar 21, 202514.4414.4714.2114.2114.21-
Mar 20, 202514.5314.5814.2714.4314.43-
Mar 19, 202514.3914.5214.3014.4914.49-
Mar 18, 202514.3014.3514.2314.3514.35-
Mar 17, 202514.0514.4414.0414.3114.31-
Mar 14, 202513.8414.1213.6914.0714.07-
Mar 13, 202513.7914.0013.7513.8313.83-
Mar 12, 202514.3314.5413.8013.8013.80-
Mar 11, 202514.5314.5314.1514.2914.29-
Mar 10, 202514.1914.7614.1314.5314.53-
Mar 7, 202513.7314.3513.6614.2714.27-
Mar 6, 202513.3813.7013.2413.7013.70-
Mar 5, 202513.8213.8213.2613.3913.39-
Mar 4, 202513.6613.7313.4513.5513.55-
Mar 3, 202514.3514.3913.6013.6013.60-
Feb 28, 202514.4114.6714.2314.3214.32-
Feb 27, 202514.8114.8114.4514.4514.45-
Feb 26, 202515.3915.4014.7014.8114.81-
Feb 25, 202514.4015.2814.3415.2815.28-
Feb 24, 2025 0.246148 Dividend
Feb 24, 202514.5214.6514.4414.4414.44-
Feb 21, 202514.9515.0914.7814.8114.53-
Feb 20, 202514.6415.1114.6414.9114.63-
Feb 19, 202514.8514.9814.6614.7014.42-
Feb 18, 202514.7814.9014.7014.8814.59-
Feb 17, 202514.7815.0314.7814.9714.68-
Feb 14, 202515.6215.9714.5214.6614.38-
Feb 13, 202514.5316.0414.0815.5715.28-
Feb 12, 202514.4314.4714.1914.1913.92-
Feb 11, 202514.5614.5714.4114.4314.15-
Feb 10, 202514.2114.3114.1914.2613.99-
Feb 7, 202514.3414.4114.1414.1413.87-
Feb 6, 202514.6814.7914.3014.3014.03-
Feb 5, 202514.3014.6914.1214.6914.42-
Feb 4, 202514.4014.5714.4014.4114.14-
Feb 3, 202515.0815.0914.4914.4914.22-
Jan 31, 202515.4015.4515.0315.0314.75-
Jan 30, 202515.2315.4915.2315.2815.00-
Jan 29, 202515.4215.5615.1915.2114.92-
Jan 28, 202515.4515.6715.3615.3915.10-
Jan 27, 202515.1315.4215.0615.4215.13-
Jan 24, 202515.3615.6015.2415.2414.96-
Jan 23, 202515.2415.6515.2415.6515.35-
Jan 22, 202515.2515.2915.1515.2814.99-
Jan 21, 202515.3015.3214.9015.2815.00-
Jan 20, 202515.3715.3815.2715.2714.98-
Jan 17, 202515.7015.7115.3515.3515.05-
Jan 16, 202515.2715.6315.1515.6315.33-
Jan 15, 202515.3615.4815.1915.1914.90-
Jan 14, 202515.2815.5315.2315.3515.06-
Jan 13, 202515.5315.6515.1915.2614.97-
Jan 10, 202515.5315.6415.3115.6315.33-
Jan 9, 202515.5115.5315.4915.5115.21-
Jan 8, 202515.2215.5014.8315.5015.2148
Jan 7, 202514.8915.3614.8615.2314.94-
Jan 6, 202514.9715.4114.7714.7714.49-
Jan 3, 202514.5314.9414.4514.9414.66-
Jan 2, 202514.4614.6414.3614.5014.23-
Dec 30, 202414.4014.4214.4014.4114.14-
Dec 27, 202414.6514.6514.2714.4414.17-
Dec 23, 202414.1214.1313.6114.0313.77-
Dec 20, 202413.9314.2613.8913.9113.65-
Dec 19, 202413.9814.2313.9413.9913.73-
Dec 18, 202414.0814.4114.0514.0513.78-
Dec 17, 202413.9514.0813.9113.9913.73-
Dec 16, 202414.5614.6513.8813.8813.61-
Dec 13, 202414.6914.7314.1314.6514.37-
Dec 12, 202414.8815.0714.8414.8914.60-
Dec 11, 202414.4114.9314.3414.9314.64-
Dec 10, 202414.2514.8714.1214.3614.09-
Dec 9, 202414.2414.4314.2314.2714.00-
Dec 6, 202414.7014.7614.2714.2714.01-
Dec 5, 202414.6114.8314.4914.7314.45-
Dec 4, 202414.9815.0214.5814.5814.30-
Dec 3, 202414.8414.9014.7614.8514.57-
Dec 2, 202414.8915.1014.6914.9114.63-
Nov 29, 202415.3515.3514.9814.9814.70-
Nov 28, 202415.1615.3615.1515.3615.07-
Nov 27, 202415.1115.2215.0115.1614.87-
Nov 26, 202415.3915.3914.9915.0914.80-
Nov 25, 202414.6815.4514.6615.4515.16-
Nov 22, 202414.1414.7414.1014.6814.40-
Nov 21, 202414.0614.3413.9314.2313.96-
Nov 20, 202413.8113.9613.7913.9613.70-
Nov 19, 202414.3114.3113.5913.5913.33-
Nov 18, 202414.3114.4014.1314.1913.93-
Nov 15, 202414.5514.5514.1314.2613.99-
Nov 14, 202414.7714.8914.5214.5214.25-
Nov 13, 202414.5214.8814.5214.7814.50-
Nov 12, 2024 0.246148 Dividend
Nov 12, 202414.8914.9814.4414.6514.37-
Nov 11, 202415.0515.3915.0515.0914.53-
Nov 8, 202414.8115.1614.8114.9914.44-
Nov 7, 202414.8415.0814.7714.9314.37-
Nov 6, 202415.6315.7014.7614.7614.21-
Nov 5, 202415.5815.6014.6815.0914.53-
Nov 4, 202416.6816.7015.4815.5314.95-
Nov 1, 202417.2817.3516.7516.9116.28-
Oct 31, 202416.6617.4016.5917.3116.66-
Oct 30, 202416.2416.6116.1816.5715.96-
Oct 29, 202416.3116.3816.0016.3815.77-
Oct 28, 202415.8116.1715.6516.0615.46-
Oct 25, 202415.9116.2315.9015.9515.36-
Oct 24, 202415.8516.0315.8515.8715.28-
Oct 23, 202416.0116.1715.9215.9215.33-
Oct 22, 202416.1116.1215.9916.0615.46-
Oct 21, 202416.2316.4416.0916.2515.65-
Oct 18, 202416.3416.3616.1016.1415.54-
Oct 17, 202416.5916.6416.2716.2715.67-
Oct 16, 202416.5516.7916.5516.6516.03-
Oct 15, 202416.6416.7916.4416.6015.99-
Oct 14, 202416.4216.6016.3716.5915.98-
Oct 11, 202416.4316.5916.4016.4015.79-
Oct 10, 202416.4216.5616.2516.4315.82-
Oct 9, 202416.5316.6116.4116.5015.89-
Oct 8, 202416.4916.5216.4116.5015.89-
Oct 7, 202416.7216.7316.2916.4515.84-
Oct 4, 202416.6516.8616.6516.7416.11-
Oct 3, 202416.8716.9416.6016.6015.99-
Oct 2, 202416.9617.0816.8016.8916.26-
Oct 1, 202417.2217.4216.8917.0916.46-
Sep 30, 202417.1717.3117.1417.2016.56-
Sep 27, 202417.1917.3817.0917.0916.46-
Sep 26, 202417.1717.4917.0817.0816.45-
Sep 25, 202417.5117.6417.1017.1416.50-
Sep 24, 202417.7417.7717.5217.5216.87-
Sep 23, 202417.3817.7217.3417.6316.98-
Sep 20, 202418.0618.1417.5817.7017.04-
Sep 19, 202418.0318.2817.8517.9217.26-
Sep 18, 202418.5018.5017.6018.1717.50-
Sep 17, 202418.7518.8218.3618.5017.82-
Sep 16, 202418.4418.9118.4218.9018.20-
Sep 13, 202418.3118.7818.3118.5917.90-
Sep 12, 202418.3318.3918.2618.2617.59-
Sep 11, 202418.1518.2817.9118.2617.59-
Sep 10, 202418.2518.4618.0318.1317.45-
Sep 9, 202418.5718.6918.3618.4217.74-
Sep 6, 202419.1619.1618.6118.7318.03-
Sep 5, 202420.0420.1219.5719.5818.85-
Sep 4, 202419.8920.0119.5519.9919.25-
Sep 3, 202419.9920.1719.7720.1119.36-
Sep 2, 202420.2520.2519.9820.0019.26-
Aug 30, 202420.1620.3519.9220.1619.41-
Aug 29, 202420.2620.4120.2120.3319.58-
Aug 28, 202420.1120.2819.9920.0319.29-
Aug 27, 202420.5820.5920.1020.1019.35-
Aug 26, 202419.9920.5019.8520.5019.74-
Aug 23, 202418.8120.0418.8019.9019.16-
Aug 22, 202418.8618.9618.7718.8718.17-
Aug 21, 202418.7318.8618.6718.7418.04-
Aug 20, 202418.8619.1618.6818.8218.12-
Aug 19, 202418.5818.7818.3518.7818.09-
Aug 16, 2024 0.246148 Dividend
Aug 16, 202418.1918.5118.1718.4417.76-
Aug 15, 202418.1718.7618.1718.6017.64-
Aug 14, 202418.4718.5118.0218.0217.09-
Aug 13, 202417.8218.3617.8018.3617.41-
Aug 12, 202418.5018.6417.5917.6116.71-
Aug 9, 202417.9918.4717.8918.4517.502
Aug 8, 202417.4118.1117.3618.1117.18-
Aug 7, 202417.1917.8917.1617.1616.27-
Aug 6, 202418.6518.6816.7017.5816.67-
Aug 5, 202419.4019.4017.9218.4817.53-
Aug 2, 202419.9319.9318.9119.1418.15-
Aug 1, 202420.2520.5819.9820.1519.11-
Jul 31, 202420.5720.6820.2120.2119.17-
Jul 30, 202420.8720.8920.4520.7619.69-
Jul 29, 202420.5120.6120.4320.6119.55-
Jul 26, 202420.3120.5620.1020.3519.30-
Jul 25, 202419.9720.3219.8920.3019.25-
Jul 24, 202419.7420.2119.7119.9318.90-
Jul 23, 202419.6719.9519.6119.9518.93-
Jul 22, 202419.2819.5019.0219.5018.49-
Jul 19, 202419.2619.3719.1819.3518.36-
Jul 18, 202419.3819.6519.3319.4118.40-
Jul 17, 202419.0819.4218.9819.4218.42-
Jul 16, 202418.9319.1918.9119.0318.05-
Jul 15, 202419.5919.6519.0719.0718.08-
Jul 12, 202419.2419.5319.1019.4318.43-
Jul 11, 202418.3819.2518.3619.2518.26-
Jul 10, 202418.4218.4617.9318.3317.39-
Jul 9, 202418.6318.7318.5618.6117.65-
Jul 8, 202418.5318.8118.5318.7817.82-
Jul 5, 202418.8118.8218.4318.4917.54-
Jul 4, 202418.8518.8918.8318.8317.85-
Jul 3, 202418.7218.9818.6318.8317.86-
Jul 2, 202418.9118.9118.7918.8117.84-
Jul 1, 202419.2519.4918.9518.9517.97-
Jun 28, 202419.2419.6319.2419.3118.31-
Jun 27, 202419.2619.3119.0619.1518.16-
Jun 26, 202419.4219.5519.2519.2718.28-
Jun 25, 202419.7019.7419.5019.5118.50-
Jun 24, 202419.4619.8319.4619.7918.77-
Jun 21, 202419.0919.2819.0919.2518.26-
Jun 20, 202419.0219.1318.8719.1318.14-
Jun 19, 202418.9218.9918.9118.9818.00-
Jun 18, 202419.0019.0018.8418.9918.01-
Jun 17, 202419.1719.1718.7019.1118.13-
Jun 14, 202419.1019.1018.6718.9317.96-
Jun 13, 202419.2719.2719.0319.1318.14-
Jun 12, 202418.7919.4818.7819.3418.35-
Jun 11, 202419.2019.2318.8018.8017.83-
Jun 10, 202419.2819.2819.0119.2518.26-
Jun 7, 202419.0219.2318.8319.1518.16-
Jun 6, 202418.9419.2818.9418.9717.99-
Jun 5, 202419.2419.3119.0919.2918.29-
Jun 4, 202419.5919.6819.1819.1918.20-
Jun 3, 202419.7020.0119.5919.6518.64-
May 31, 202419.3519.6719.1919.5118.50-
May 30, 202418.8919.3318.8619.2418.24-
May 29, 202419.2719.2818.9119.1518.16-
May 28, 202419.3219.3919.2219.3218.32-
May 27, 202419.3319.3619.3019.3618.36-
May 24, 202419.7619.7619.4019.4018.40-
May 23, 202420.3020.3119.8119.8118.79-
May 22, 202420.0120.2319.9920.2319.19-
May 21, 202420.0120.1319.9520.0719.03-
May 20, 202420.0420.1419.9219.9918.96-
May 17, 202419.8120.2119.7620.2119.17-
May 16, 202419.8519.8619.5419.7318.71-
May 15, 202419.7019.9119.6819.8118.78-
May 14, 202419.4219.9219.3919.5718.56-
May 13, 202418.9719.3618.9419.3218.32-
May 10, 2024 0.246148 Dividend
May 10, 202418.8419.3018.8418.8917.912,000
May 9, 202418.9418.9918.7418.9917.74-
May 8, 202419.0119.0318.6019.0017.76-
May 7, 202419.2419.4719.1319.1317.88-
May 6, 202418.2518.9518.1918.9517.71-
May 3, 202418.2718.7618.0818.1917.00-
May 2, 202417.5618.3717.0117.8116.64-
Apr 30, 202417.6717.6717.4217.5116.36-
Apr 29, 202417.3417.6817.3317.6816.52-
Apr 26, 202417.2117.4217.1717.4216.27-
Apr 25, 202417.4517.4517.0117.1015.98-