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

Frankfurt - Delayed Quote EUR

Organon & Co. (7XP.F)

10.65
+0.02
+(0.19%)
As of 7:55:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202510.6010.7110.5510.6510.65473
Apr 24, 202510.0110.6310.0110.6310.63473
Apr 23, 20259.8210.279.8210.1510.15585
Apr 22, 20259.209.829.209.799.79610
Apr 17, 20259.559.779.559.779.771,085
Apr 16, 20259.789.789.439.439.4335
Apr 15, 20259.8410.089.729.809.80948
Apr 14, 20259.8510.039.859.899.89-
Apr 11, 202510.1010.109.689.849.84-
Apr 10, 202511.4311.4310.1410.1410.141,432
Apr 9, 202510.2611.4810.2611.4811.48110
Apr 8, 202511.4911.9110.5710.5710.57250
Apr 7, 202511.4311.5911.1211.4811.486,000
Apr 4, 202512.9012.9011.8511.8511.85100
Apr 3, 202513.0613.2012.9813.0513.0579
Apr 2, 202513.0613.5312.9013.5313.5313
Apr 1, 202513.6013.7213.0613.0613.064,469
Mar 31, 202513.2613.7413.2013.7413.74214
Mar 28, 202513.4213.4213.2413.3413.349
Mar 27, 202513.6213.6213.3513.4313.43-
Mar 26, 202513.6013.7613.4513.6113.614,588
Mar 25, 202514.2714.2713.6013.6013.60-
Mar 24, 202514.2214.4714.0814.2714.27-
Mar 21, 202514.3814.3914.1514.1514.151,072
Mar 20, 202514.4714.5714.1914.3514.3582
Mar 19, 202514.3214.4814.2114.4214.42173
Mar 18, 202514.2214.3114.1814.2814.28326
Mar 17, 202514.0114.4014.0114.2314.23-
Mar 14, 202513.7014.0713.7014.0014.00359
Mar 13, 202513.7613.8513.7613.7613.76-
Mar 12, 202514.2714.2713.7613.7613.7640
Mar 11, 202514.4714.5614.0414.2314.23350
Mar 10, 202514.0614.6514.0614.4714.47-
Mar 7, 202513.6014.3613.5714.2014.20540
Mar 6, 202513.2413.7613.2013.7613.76-
Mar 5, 202513.6913.7013.2613.3413.341,263
Mar 4, 202513.5613.6113.4513.4513.45500
Mar 3, 202514.2614.2613.6113.6113.611,167
Feb 28, 202514.3414.6414.2314.2614.26420
Feb 27, 202514.6814.6814.4014.4014.40-
Feb 26, 202515.2315.2314.6814.7414.74-
Feb 25, 202514.2615.3014.2315.3015.30150
Feb 24, 2025 0.24617599 Dividend
Feb 24, 202514.4014.5614.3614.4014.40233
Feb 21, 202514.8115.0114.7414.7614.48333
Feb 20, 202514.5114.9714.5114.9014.6132
Feb 19, 202514.7414.8914.6514.6514.3810
Feb 18, 202514.8414.8414.6614.7814.50-
Feb 17, 202514.6415.1114.6414.8214.54211
Feb 14, 202515.4615.5914.5614.6114.34100
Feb 13, 202514.4016.2014.1115.5515.25252
Feb 12, 202514.2914.4414.1214.1213.85102
Feb 11, 202514.4114.4314.3614.3914.1116
Feb 10, 202514.1014.5314.1014.5114.23-
Feb 7, 202514.2014.2814.1114.1113.84107
Feb 6, 202514.6014.7714.2714.2814.01890
Feb 5, 202514.1614.6514.1614.6514.37200
Feb 4, 202514.3214.4614.3014.3814.1149
Feb 3, 202514.9014.9814.4714.4714.2036
Jan 31, 202515.2415.2915.0215.0214.73206
Jan 30, 202515.0915.4415.0915.2714.9912
Jan 29, 202515.2315.4915.0115.1814.8930
Jan 28, 202515.3715.7715.3715.4115.1260
Jan 27, 202515.0015.4315.0015.4315.146
Jan 24, 202515.2015.5415.1415.1914.9124
Jan 23, 202515.2415.6315.2315.6315.336
Jan 22, 202515.1115.2315.1115.2314.94-
Jan 21, 202515.1615.2714.9115.2414.9518
Jan 20, 202515.2215.5015.1115.1114.8352
Jan 17, 202515.6115.7715.3115.3115.02100
Jan 16, 202515.1615.6615.1515.6615.374,019
Jan 15, 202515.2215.4315.1815.1814.8917
Jan 14, 202515.1515.5315.1515.3515.05567
Jan 13, 202515.3815.4715.1815.1814.89319
Jan 10, 202515.3815.5615.1915.5315.24100
Jan 9, 202515.3515.3715.3515.3515.0651
Jan 8, 202515.0615.4114.8415.4115.1215
Jan 7, 202514.7415.3214.7415.1914.91697
Jan 6, 202514.8315.3614.8114.8114.5339
Jan 3, 202514.4014.9314.4014.9314.65280
Jan 2, 202514.3514.6314.3514.5114.2343
Dec 30, 202414.2614.3514.2614.3514.0722
Dec 27, 202414.5014.6914.3014.4314.16233
Dec 23, 202413.8814.0913.7014.0913.8287
Dec 20, 202413.8114.1813.8113.9013.64508
Dec 19, 202413.8614.1813.8613.9413.6752
Dec 18, 202414.0114.3614.0114.0213.75-
Dec 17, 202413.7614.1513.7614.0313.76226
Dec 16, 202414.4214.4213.8513.8513.593
Dec 13, 202414.5614.5714.0814.5614.285
Dec 12, 202414.7315.0414.7314.8014.525,005
Dec 11, 202414.3114.9814.3014.9814.69349
Dec 10, 202414.2014.4514.1014.3114.04100
Dec 9, 202414.2014.3814.2014.2613.9915
Dec 6, 202414.5614.6914.2814.2814.01245
Dec 5, 202414.5114.7214.4014.6814.40183
Dec 4, 202414.9014.9014.5614.5614.28-
Dec 3, 202414.6914.9114.6514.8514.5622
Dec 2, 202414.9614.9914.7214.8114.52206
Nov 29, 202415.2015.2014.9114.9114.6317
Nov 28, 202414.9815.2314.9815.2014.917
Nov 27, 202415.0115.0914.9915.0614.77-
Nov 26, 202415.2815.2814.9014.9914.71123
Nov 25, 202414.5215.4114.5215.4115.1214
Nov 22, 202414.0914.7314.0914.6414.36-
Nov 21, 202414.0114.2713.8114.1813.918
Nov 20, 202413.6813.9413.6813.9413.683
Nov 19, 202414.2014.2013.6413.6913.431,200
Nov 18, 202414.2014.3814.0614.2013.931,112
Nov 15, 202414.5114.5114.0714.2113.94559
Nov 14, 202414.6414.7614.5214.5414.2660
Nov 13, 202414.5014.8114.5014.7314.458
Nov 12, 2024 0.24617599 Dividend
Nov 12, 202414.7414.7714.3914.6014.32234
Nov 11, 202414.9515.3414.9515.0814.521,061
Nov 8, 202414.6615.0614.6614.9114.361
Nov 7, 202414.6815.1014.6814.8214.27598
Nov 6, 202415.4715.4714.6414.6414.09378
Nov 5, 202415.4315.4314.6915.0214.4750
Nov 4, 202416.5216.5215.4815.4814.90-
Nov 1, 202417.2017.2816.7216.7216.0918
Oct 31, 202416.5717.4316.5717.1816.54-
Oct 30, 202416.1516.6316.1516.6316.01-
Oct 29, 202416.2516.2615.9116.1715.57-
Oct 28, 202415.7316.2415.5216.2415.632,430
Oct 25, 202415.7515.9815.7515.8915.2950
Oct 24, 202415.8515.9815.8115.8515.26226
Oct 23, 202415.8516.0615.8515.9115.3219
Oct 22, 202416.0016.0515.9416.0515.4555
Oct 21, 202416.0516.3816.0016.0915.5039
Oct 18, 202416.2516.2516.0816.0815.481
Oct 17, 202416.5016.5616.2316.2315.62168
Oct 16, 202416.4216.7216.4216.5815.97330
Oct 15, 202416.4716.7216.4216.5015.89-
Oct 14, 202416.3516.5316.2816.5015.89160
Oct 11, 202416.5016.5016.3816.4015.79-
Oct 10, 202416.3016.6216.3016.4115.79340
Oct 9, 202416.4316.4616.3416.4515.84-
Oct 8, 202416.3316.5016.3316.4415.836
Oct 7, 202416.6016.6016.3016.4215.8110
Oct 4, 202416.7116.8016.6316.6316.0160
Oct 3, 202416.7516.7516.5316.5715.95200
Oct 2, 202416.8016.9316.7416.7416.12175
Oct 1, 202417.1617.2016.8516.9316.31205
Sep 30, 202417.0017.3517.0017.1416.50740
Sep 27, 202417.0217.2817.0217.1316.49-
Sep 26, 202417.0617.1117.0217.0816.4410
Sep 25, 202417.3317.4017.0217.0516.4220
Sep 24, 202417.5617.6917.4817.5816.9352
Sep 23, 202417.2017.7017.2017.6116.96455
Sep 20, 202417.8917.9017.3817.3816.73300
Sep 19, 202417.8618.0717.7318.0717.393
Sep 18, 202418.3318.3317.6017.8917.224,510
Sep 17, 202418.5818.6418.3218.4917.80-
Sep 16, 202418.2518.8618.2518.7318.03371
Sep 13, 202418.1318.6918.1218.4217.73-
Sep 12, 202418.1618.2718.1018.2717.60-
Sep 11, 202418.0018.2317.9918.1417.4710
Sep 10, 202418.0718.2518.0618.1517.47184
Sep 9, 202418.4118.5518.2118.2117.5320
Sep 6, 202418.9018.9218.4918.4917.80310
Sep 5, 202419.8419.9819.1519.1518.44-
Sep 4, 202419.7019.9919.7019.9919.245
Sep 3, 202419.7820.0419.7619.9319.19-
Sep 2, 202420.1120.1119.7919.8019.06200
Aug 30, 202419.9720.2219.9720.1319.381
Aug 29, 202420.0720.3420.0720.0919.3427
Aug 28, 202419.9220.1919.9220.1519.40170
Aug 27, 202420.4220.4419.8819.8819.1461
Aug 26, 202419.8020.6119.8020.5419.78761
Aug 23, 202418.6319.9318.6219.8219.081,600
Aug 22, 202418.6818.8318.6818.7618.0617
Aug 21, 202418.5318.8318.5318.7418.0471
Aug 20, 202418.7418.8518.6518.6517.9514
Aug 19, 202418.5018.8218.3518.8218.12152
Aug 16, 2024 0.24617599 Dividend
Aug 16, 202418.0118.5018.0118.3117.633
Aug 15, 202418.0018.6918.0018.4517.49-
Aug 14, 202418.3018.3918.0018.1317.19-
Aug 13, 202417.6418.4217.6418.3817.42-
Aug 12, 202418.3718.3717.5217.6416.72300
Aug 9, 202417.9118.4917.8818.4917.5315
Aug 8, 202417.2317.9417.2317.8616.93-
Aug 7, 202417.0317.8117.0317.3816.4798
Aug 6, 202418.4318.4316.7017.0116.1310
Aug 5, 202419.3119.3117.9218.3417.39249
Aug 2, 202419.7419.7418.9219.1118.1252
Aug 1, 202420.1220.2719.9420.0919.05-
Jul 31, 202420.3920.3920.1020.1019.06-
Jul 30, 202420.7620.7720.3620.6119.5410
Jul 29, 202420.3120.7620.3120.7619.68-
Jul 26, 202420.1920.3620.0920.3619.3150
Jul 25, 202419.7620.2319.7620.2319.18-
Jul 24, 202419.5420.0019.5419.8818.852,373
Jul 23, 202419.5719.8319.4019.6718.6513
Jul 22, 202419.4719.7019.2019.7018.681,004
Jul 19, 202419.0819.3319.0819.3018.30-
Jul 18, 202419.1819.5219.1619.2218.2229
Jul 17, 202418.8919.3218.8919.3218.31-
Jul 16, 202418.8619.1118.8618.9918.00-
Jul 15, 202419.4119.8219.0119.0318.0550
Jul 12, 202419.0619.5019.0619.4018.40-
Jul 11, 202418.2019.1818.2019.1818.1941
Jul 10, 202418.2318.6018.0418.4117.4653
Jul 9, 202418.4418.6718.3118.3117.3610
Jul 8, 202418.3618.7618.3618.5517.58-
Jul 5, 202418.7218.7218.3918.6717.7084
Jul 4, 202418.7518.9918.7318.7317.75200
Jul 3, 202418.5418.9518.5418.7317.75-
Jul 2, 202418.7318.8418.7118.7217.75-
Jul 1, 202419.0819.4218.8918.8917.91250
Jun 28, 202419.0619.5519.0619.2118.21-
Jun 27, 202419.0819.2519.0619.2018.21-
Jun 26, 202419.2419.2819.2319.2318.2311
Jun 25, 202419.5019.6819.4219.4218.4157
Jun 24, 202419.2819.7519.2819.6518.63-
Jun 21, 202418.9019.4818.9019.4818.478
Jun 20, 202418.8319.1018.7419.0818.099
Jun 19, 202418.7519.1418.6918.8017.82170
Jun 18, 202418.8218.9118.7918.9117.933
Jun 17, 202419.0819.0818.5818.9517.97-
Jun 14, 202418.9219.0518.6719.0518.0620
Jun 13, 202419.0819.2419.0219.0218.0422
Jun 12, 202418.6819.4018.6819.2818.29699
Jun 11, 202419.0319.1718.8218.8817.90-
Jun 10, 202419.0919.1918.9719.1818.1940
Jun 7, 202418.8619.1818.8619.1818.1931
Jun 6, 202419.0619.0718.9218.9217.94412
Jun 5, 202419.0619.4319.0619.2218.22500
Jun 4, 202419.3619.5319.1319.1618.166
Jun 3, 202419.5119.9019.5019.5418.5350
May 31, 202419.2819.6319.0819.6318.615
May 30, 202418.7019.2918.7019.2718.27-
May 29, 202419.0819.1718.8819.0018.0210
May 28, 202419.1219.2619.1219.2518.2610
May 27, 202419.1519.1719.1419.1418.1530
May 24, 202419.5619.6419.2919.2918.2921
May 23, 202420.1120.1119.6919.6918.679
May 22, 202419.9320.2219.9220.2219.17-
May 21, 202419.8220.0419.5020.0118.976,139
May 20, 202419.8420.0019.8419.9218.89-
May 17, 202419.6220.0819.6220.0318.99120
May 16, 202419.7020.0019.5319.8018.77140
May 15, 202419.5419.8919.5019.8618.84124
May 14, 202419.2319.8619.2019.6018.59700
May 13, 202419.0019.4818.7619.4818.47315
May 10, 2024 0.24617599 Dividend
May 10, 202418.6619.1518.6618.8317.86148
May 9, 202418.7519.0118.6719.0117.76-
May 8, 202418.8319.0018.2118.8917.65170
May 7, 202419.0419.6519.0419.0617.80930
May 6, 202418.0719.1918.0719.1917.934
May 3, 202418.0918.7518.0918.2617.0684
May 2, 202417.3918.4517.1118.1116.921,000
Apr 30, 202417.5017.5017.3917.3916.24-
Apr 29, 202417.1717.6417.1717.6016.4435
Apr 26, 202417.0217.3517.0017.2516.1197
Apr 25, 202417.3117.3716.9817.1416.015