XETRA - Delayed Quote EUR

Organon & Co. (7XP.DE)

Compare
16.64
0.00
(0.00%)
At close: April 19 at 5:35:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 202416.8116.8116.6416.6416.6459
May 10, 2024 0.26 Dividend
Apr 18, 202417.0017.0216.3017.0217.0256
Apr 17, 202416.9416.9416.5216.5216.5230
Apr 16, 202416.5516.5516.5516.5516.55-
Apr 15, 202416.8116.8116.8116.8116.81-
Apr 12, 202416.7816.7816.7816.7816.78180
Apr 11, 202416.8516.8816.8516.8716.87180
Apr 10, 202416.9016.9016.9016.9016.9049
Apr 9, 202416.7916.7916.7416.7416.7449
Apr 8, 202416.4416.5016.4416.5016.50289
Apr 5, 202416.6016.6516.4516.4816.48263
Apr 4, 202416.6016.7316.6016.6816.6812
Apr 3, 202416.8116.8116.7216.7216.7210
Apr 2, 202417.4017.4016.8116.8416.84274
Mar 28, 202417.0117.3717.0117.3717.3752
Mar 27, 202416.9616.9616.9616.9616.9670
Mar 26, 202416.6416.6416.6416.6416.6420
Mar 25, 202416.5016.5016.3516.3516.3520
Mar 22, 202416.7317.0016.5016.5016.50224
Mar 21, 202416.9716.9716.9716.9716.9730
Mar 20, 202416.6916.6916.2816.2816.2830
Mar 19, 202416.5016.5216.5016.5216.5215
Mar 18, 202416.5416.5416.4916.4916.4913
Mar 15, 202416.7016.8416.7016.8416.847
Mar 14, 202416.7017.1316.7016.9816.98308
Mar 13, 202416.6916.7516.6916.7516.7510
Mar 12, 202416.8416.8416.8416.8416.8450
Mar 11, 202416.8216.8216.8116.8116.8150
Mar 8, 202415.9816.8815.9816.8816.88311
Mar 7, 202416.4116.7916.4116.7916.7950
Mar 6, 202416.3216.3216.3116.3116.3140
Mar 5, 202416.0516.2215.8216.2216.2271
Mar 4, 202415.8216.1215.8216.1216.1228
Mar 1, 202415.8216.1115.8216.1116.114
Feb 29, 202416.3816.4816.3816.4816.489
Feb 28, 202416.4516.4516.4516.4516.4524
Feb 27, 202416.5916.7416.2916.6916.6924
Feb 26, 202416.8716.8716.8316.8316.8319
Feb 23, 2024 0.26 Dividend
Feb 23, 202416.6117.1016.6116.8216.82372
Feb 22, 202417.0917.1417.0717.0716.813,130
Feb 21, 202417.2117.2117.1717.1716.9140
Feb 20, 202417.4617.4617.1517.1516.891
Feb 19, 202417.0918.1017.0918.1017.8348
Feb 16, 202417.1417.4717.0917.4417.18801
Feb 14, 202414.9815.0914.9815.0514.8248
Feb 13, 202415.1115.1115.1115.1114.8830
Feb 12, 202415.1715.5215.1715.4415.2130
Feb 9, 202415.0015.1115.0015.1114.89500
Feb 8, 202415.0515.0515.0015.0014.7710
Feb 7, 202415.1015.1315.1015.1314.90200
Feb 6, 202414.8015.7414.8015.7415.51320
Feb 5, 202415.3515.3515.0115.1014.871,305
Feb 2, 202416.0016.0015.5915.6015.3660
Feb 1, 202415.3915.5215.3815.5215.28348
Jan 31, 202415.7315.7315.5815.6315.39170
Jan 30, 202415.9115.9115.4515.4515.22100
Jan 29, 202414.5115.6814.5115.5715.33180
Jan 26, 202415.4815.4815.4315.4315.1912
Jan 25, 202414.8815.4114.8815.4115.188
Jan 24, 202415.1315.1315.1315.1314.9020
Jan 23, 202414.6314.6314.6314.6314.4020
Jan 22, 202414.3214.3214.3214.3214.1020
Jan 19, 202414.4614.4614.4014.4014.1920
Jan 18, 202414.3914.3914.3914.3914.1720
Jan 17, 202414.8114.8214.6414.8214.6024