Frankfurt - Delayed Quote EUR

Organon & Co. (7XP.F)

Compare
15.53
+0.18
+(1.17%)
At close: January 10 at 9:55:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.38 15.56 15.19 15.53 15.53 100
Jan 9, 2025 15.35 15.37 15.35 15.35 15.35 51
Jan 8, 2025 15.06 15.41 14.84 15.41 15.41 15
Jan 7, 2025 14.74 15.32 14.74 15.19 15.19 697
Jan 6, 2025 14.83 15.36 14.81 14.81 14.81 39
Jan 3, 2025 14.40 14.93 14.40 14.93 14.93 280
Jan 2, 2025 14.35 14.63 14.35 14.51 14.51 43
Dec 30, 2024 14.26 14.35 14.26 14.35 14.35 22
Dec 27, 2024 14.50 14.69 14.30 14.43 14.43 233
Dec 23, 2024 13.88 14.09 13.70 14.09 14.09 87
Dec 20, 2024 13.81 14.18 13.81 13.90 13.90 508
Dec 19, 2024 13.86 14.18 13.86 13.94 13.94 52
Dec 18, 2024 14.01 14.36 14.01 14.02 14.02 -
Dec 17, 2024 13.76 14.15 13.76 14.03 14.03 226
Dec 16, 2024 14.42 14.42 13.85 13.85 13.85 3
Dec 13, 2024 14.56 14.57 14.08 14.56 14.56 5
Dec 12, 2024 14.73 15.04 14.73 14.80 14.80 5,005
Dec 11, 2024 14.31 14.98 14.30 14.98 14.98 349
Dec 10, 2024 14.20 14.45 14.10 14.31 14.31 100
Dec 9, 2024 14.20 14.38 14.20 14.26 14.26 15
Dec 6, 2024 14.56 14.69 14.28 14.28 14.28 245
Dec 5, 2024 14.51 14.72 14.40 14.68 14.68 183
Dec 4, 2024 14.90 14.90 14.56 14.56 14.56 -
Dec 3, 2024 14.69 14.91 14.65 14.85 14.85 22
Dec 2, 2024 14.96 14.99 14.72 14.81 14.81 206
Nov 29, 2024 15.20 15.20 14.91 14.91 14.91 17
Nov 28, 2024 14.98 15.23 14.98 15.20 15.20 7
Nov 27, 2024 15.01 15.09 14.99 15.06 15.06 -
Nov 26, 2024 15.28 15.28 14.90 14.99 14.99 123
Nov 25, 2024 14.52 15.41 14.52 15.41 15.41 14
Nov 22, 2024 14.09 14.73 14.09 14.64 14.64 -
Nov 21, 2024 14.01 14.27 13.81 14.18 14.18 8
Nov 20, 2024 13.68 13.94 13.68 13.94 13.94 3
Nov 19, 2024 14.20 14.20 13.64 13.69 13.69 1,200
Nov 18, 2024 14.20 14.38 14.06 14.20 14.20 1,112
Nov 15, 2024 14.51 14.51 14.07 14.21 14.21 559
Nov 14, 2024 14.64 14.76 14.52 14.54 14.54 60
Nov 13, 2024 14.50 14.81 14.50 14.73 14.73 8
Nov 12, 2024 0.28 Dividend
Nov 12, 2024 14.74 14.77 14.39 14.60 14.60 234
Nov 11, 2024 14.95 15.34 14.95 15.08 14.80 1,061
Nov 8, 2024 14.66 15.06 14.66 14.91 14.64 1
Nov 7, 2024 14.68 15.10 14.68 14.82 14.55 598
Nov 6, 2024 15.47 15.47 14.64 14.64 14.36 378
Nov 5, 2024 15.43 15.43 14.69 15.02 14.75 50
Nov 4, 2024 16.52 16.52 15.48 15.48 15.19 -
Nov 1, 2024 17.20 17.28 16.72 16.72 16.40 18
Oct 31, 2024 16.57 17.43 16.57 17.18 16.86 -
Oct 30, 2024 16.15 16.63 16.15 16.63 16.32 -
Oct 29, 2024 16.25 16.26 15.91 16.17 15.87 -
Oct 28, 2024 15.73 16.24 15.52 16.24 15.93 2,430
Oct 25, 2024 15.75 15.98 15.75 15.89 15.59 50
Oct 24, 2024 15.85 15.98 15.81 15.85 15.55 226
Oct 23, 2024 15.85 16.06 15.85 15.91 15.62 19
Oct 22, 2024 16.00 16.05 15.94 16.05 15.75 55
Oct 21, 2024 16.05 16.38 16.00 16.09 15.80 39
Oct 18, 2024 16.25 16.25 16.08 16.08 15.78 1
Oct 17, 2024 16.50 16.56 16.23 16.23 15.92 168
Oct 16, 2024 16.42 16.72 16.42 16.58 16.28 330
Oct 15, 2024 16.47 16.72 16.42 16.50 16.19 -
Oct 14, 2024 16.35 16.53 16.28 16.50 16.20 160
Oct 11, 2024 16.50 16.50 16.38 16.40 16.10 -
Oct 10, 2024 16.30 16.62 16.30 16.41 16.10 340
Oct 9, 2024 16.43 16.46 16.34 16.45 16.15 -
Oct 8, 2024 16.33 16.50 16.33 16.44 16.13 6
Oct 7, 2024 16.60 16.60 16.30 16.42 16.12 10
Oct 4, 2024 16.71 16.80 16.63 16.63 16.32 60
Oct 3, 2024 16.75 16.75 16.53 16.57 16.26 200
Oct 2, 2024 16.80 16.93 16.74 16.74 16.43 175
Oct 1, 2024 17.16 17.20 16.85 16.93 16.62 205
Sep 30, 2024 17.00 17.35 17.00 17.14 16.82 740
Sep 27, 2024 17.02 17.28 17.02 17.13 16.81 -
Sep 26, 2024 17.06 17.11 17.02 17.08 16.76 10
Sep 25, 2024 17.33 17.40 17.02 17.05 16.73 20
Sep 24, 2024 17.56 17.69 17.48 17.58 17.25 52
Sep 23, 2024 17.20 17.70 17.20 17.61 17.29 455
Sep 20, 2024 17.89 17.90 17.38 17.38 17.06 300
Sep 19, 2024 17.86 18.07 17.73 18.07 17.73 3
Sep 18, 2024 18.33 18.33 17.60 17.89 17.55 4,510
Sep 17, 2024 18.58 18.64 18.32 18.49 18.14 -
Sep 16, 2024 18.25 18.86 18.25 18.73 18.38 371
Sep 13, 2024 18.13 18.69 18.12 18.42 18.08 -
Sep 12, 2024 18.16 18.27 18.10 18.27 17.94 -
Sep 11, 2024 18.00 18.23 17.99 18.14 17.80 10
Sep 10, 2024 18.07 18.25 18.06 18.15 17.81 184
Sep 9, 2024 18.41 18.55 18.21 18.21 17.87 20
Sep 6, 2024 18.90 18.92 18.49 18.49 18.14 310
Sep 5, 2024 19.84 19.98 19.15 19.15 18.79 -
Sep 4, 2024 19.70 19.99 19.70 19.99 19.61 5
Sep 3, 2024 19.78 20.04 19.76 19.93 19.56 -
Sep 2, 2024 20.11 20.11 19.79 19.80 19.43 200
Aug 30, 2024 19.97 20.22 19.97 20.13 19.76 1
Aug 29, 2024 20.07 20.34 20.07 20.09 19.72 27
Aug 28, 2024 19.92 20.19 19.92 20.15 19.78 170
Aug 27, 2024 20.42 20.44 19.88 19.88 19.51 61
Aug 26, 2024 19.80 20.61 19.80 20.54 20.16 761
Aug 23, 2024 18.63 19.93 18.62 19.82 19.45 1,600
Aug 22, 2024 18.68 18.83 18.68 18.76 18.41 17
Aug 21, 2024 18.53 18.83 18.53 18.74 18.39 71
Aug 20, 2024 18.74 18.85 18.65 18.65 18.30 14
Aug 19, 2024 18.50 18.82 18.35 18.82 18.47 152
Aug 16, 2024 0.28 Dividend
Aug 16, 2024 18.01 18.50 18.01 18.31 17.97 3
Aug 15, 2024 18.00 18.69 18.00 18.45 17.83 -
Aug 14, 2024 18.30 18.39 18.00 18.13 17.52 -
Aug 13, 2024 17.64 18.42 17.64 18.38 17.76 -
Aug 12, 2024 18.37 18.37 17.52 17.64 17.04 300
Aug 9, 2024 17.91 18.49 17.88 18.49 17.87 15
Aug 8, 2024 17.23 17.94 17.23 17.86 17.26 -
Aug 7, 2024 17.03 17.81 17.03 17.38 16.79 98
Aug 6, 2024 18.43 18.43 16.70 17.01 16.44 10
Aug 5, 2024 19.31 19.31 17.92 18.34 17.73 249
Aug 2, 2024 19.74 19.74 18.92 19.11 18.47 52
Aug 1, 2024 20.12 20.27 19.94 20.09 19.42 -
Jul 31, 2024 20.39 20.39 20.10 20.10 19.43 -
Jul 30, 2024 20.76 20.77 20.36 20.61 19.92 10
Jul 29, 2024 20.31 20.76 20.31 20.76 20.07 -
Jul 26, 2024 20.19 20.36 20.09 20.36 19.68 50
Jul 25, 2024 19.76 20.23 19.76 20.23 19.55 -
Jul 24, 2024 19.54 20.00 19.54 19.88 19.21 2,373
Jul 23, 2024 19.57 19.83 19.40 19.67 19.01 13
Jul 22, 2024 19.47 19.70 19.20 19.70 19.04 1,004
Jul 19, 2024 19.08 19.33 19.08 19.30 18.65 -
Jul 18, 2024 19.18 19.52 19.16 19.22 18.57 29
Jul 17, 2024 18.89 19.32 18.89 19.32 18.67 -
Jul 16, 2024 18.86 19.11 18.86 18.99 18.35 -
Jul 15, 2024 19.41 19.82 19.01 19.03 18.40 50
Jul 12, 2024 19.06 19.50 19.06 19.40 18.75 -
Jul 11, 2024 18.20 19.18 18.20 19.18 18.54 41
Jul 10, 2024 18.23 18.60 18.04 18.41 17.79 53
Jul 9, 2024 18.44 18.67 18.31 18.31 17.70 10
Jul 8, 2024 18.36 18.76 18.36 18.55 17.92 -
Jul 5, 2024 18.72 18.72 18.39 18.67 18.04 84
Jul 4, 2024 18.75 18.99 18.73 18.73 18.10 200
Jul 3, 2024 18.54 18.95 18.54 18.73 18.10 -
Jul 2, 2024 18.73 18.84 18.71 18.72 18.09 -
Jul 1, 2024 19.08 19.42 18.89 18.89 18.25 250
Jun 28, 2024 19.06 19.55 19.06 19.21 18.57 -
Jun 27, 2024 19.08 19.25 19.06 19.20 18.56 -
Jun 26, 2024 19.24 19.28 19.23 19.23 18.59 11
Jun 25, 2024 19.50 19.68 19.42 19.42 18.77 57
Jun 24, 2024 19.28 19.75 19.28 19.65 18.99 -
Jun 21, 2024 18.90 19.48 18.90 19.48 18.82 8
Jun 20, 2024 18.83 19.10 18.74 19.08 18.44 9
Jun 19, 2024 18.75 19.14 18.69 18.80 18.17 170
Jun 18, 2024 18.82 18.91 18.79 18.91 18.28 3
Jun 17, 2024 19.08 19.08 18.58 18.95 18.32 -
Jun 14, 2024 18.92 19.05 18.67 19.05 18.41 20
Jun 13, 2024 19.08 19.24 19.02 19.02 18.39 22
Jun 12, 2024 18.68 19.40 18.68 19.28 18.64 699
Jun 11, 2024 19.03 19.17 18.82 18.88 18.25 -
Jun 10, 2024 19.09 19.19 18.97 19.18 18.54 40
Jun 7, 2024 18.86 19.18 18.86 19.18 18.54 31
Jun 6, 2024 19.06 19.07 18.92 18.92 18.29 412
Jun 5, 2024 19.06 19.43 19.06 19.22 18.57 500
Jun 4, 2024 19.36 19.53 19.13 19.16 18.51 6
Jun 3, 2024 19.51 19.90 19.50 19.54 18.89 50
May 31, 2024 19.28 19.63 19.08 19.63 18.97 5
May 30, 2024 18.70 19.29 18.70 19.27 18.63 -
May 29, 2024 19.08 19.17 18.88 19.00 18.37 10
May 28, 2024 19.12 19.26 19.12 19.25 18.61 10
May 27, 2024 19.15 19.17 19.14 19.14 18.50 30
May 24, 2024 19.56 19.64 19.29 19.29 18.64 21
May 23, 2024 20.11 20.11 19.69 19.69 19.03 9
May 22, 2024 19.93 20.22 19.92 20.22 19.54 -
May 21, 2024 19.82 20.04 19.50 20.01 19.34 6,139
May 20, 2024 19.84 20.00 19.84 19.92 19.26 -
May 17, 2024 19.62 20.08 19.62 20.03 19.36 120
May 16, 2024 19.70 20.00 19.53 19.80 19.13 140
May 15, 2024 19.54 19.89 19.50 19.86 19.20 124
May 14, 2024 19.23 19.86 19.20 19.60 18.95 700
May 13, 2024 19.00 19.48 18.76 19.48 18.82 315
May 10, 2024 0.28 Dividend
May 10, 2024 18.66 19.15 18.66 18.83 18.20 148
May 9, 2024 18.75 19.01 18.67 19.01 18.11 -
May 8, 2024 18.83 19.00 18.21 18.89 17.99 170
May 7, 2024 19.04 19.65 19.04 19.06 18.15 930
May 6, 2024 18.07 19.19 18.07 19.19 18.27 4
May 3, 2024 18.09 18.75 18.09 18.26 17.39 84
May 2, 2024 17.39 18.45 17.11 18.11 17.25 1,000
Apr 30, 2024 17.50 17.50 17.39 17.39 16.56 -
Apr 29, 2024 17.17 17.64 17.17 17.60 16.76 35
Apr 26, 2024 17.02 17.35 17.00 17.25 16.42 97
Apr 25, 2024 17.31 17.37 16.98 17.14 16.32 5
Apr 24, 2024 17.16 17.43 17.00 17.43 16.60 23
Apr 23, 2024 16.73 17.22 16.72 17.22 16.39 48
Apr 22, 2024 16.59 16.92 16.50 16.84 16.04 50
Apr 19, 2024 16.52 16.77 16.52 16.67 15.87 120
Apr 18, 2024 16.61 16.97 16.60 16.78 15.98 142
Apr 17, 2024 16.59 16.69 16.39 16.69 15.89 -
Apr 16, 2024 16.49 16.73 16.47 16.69 15.89 -
Apr 15, 2024 16.27 16.75 16.27 16.56 15.77 -
Apr 12, 2024 16.92 17.02 16.34 16.34 15.57 130
Apr 11, 2024 16.73 17.07 16.72 17.00 16.18 15
Apr 10, 2024 16.80 16.87 16.79 16.83 16.02 300
Apr 9, 2024 16.56 16.85 16.56 16.85 16.05 -
Apr 8, 2024 16.31 16.67 16.29 16.67 15.87 1
Apr 5, 2024 16.39 16.47 16.35 16.45 15.67 -
Apr 4, 2024 16.38 16.71 16.38 16.48 15.69 -
Apr 3, 2024 16.63 16.80 16.46 16.46 15.67 225
Apr 2, 2024 17.33 17.33 16.74 16.75 15.95 20
Mar 28, 2024 16.97 17.47 16.97 17.33 16.50 149
Mar 27, 2024 16.68 16.98 16.68 16.98 16.17 50
Mar 26, 2024 16.41 16.70 16.41 16.65 15.86 11
Mar 25, 2024 16.34 16.42 16.25 16.42 15.63 10
Mar 22, 2024 16.80 17.02 16.35 16.36 15.58 45
Mar 21, 2024 16.55 16.95 16.55 16.77 15.97 40
Mar 20, 2024 16.43 16.54 16.18 16.53 15.74 -
Mar 19, 2024 16.31 16.52 16.30 16.42 15.64 6
Mar 18, 2024 16.63 16.63 16.25 16.30 15.52 43
Mar 15, 2024 16.78 16.78 16.60 16.60 15.81 -
Mar 14, 2024 16.75 16.90 16.58 16.77 15.97 -
Mar 13, 2024 16.65 16.83 16.61 16.61 15.82 -
Mar 12, 2024 16.69 16.85 16.64 16.64 15.85 920
Mar 11, 2024 16.68 16.78 16.67 16.69 15.90 44
Mar 8, 2024 16.49 16.82 16.49 16.75 15.96 -
Mar 7, 2024 16.30 16.81 16.29 16.61 15.82 221
Mar 6, 2024 16.17 16.42 16.17 16.42 15.64 62
Mar 5, 2024 15.85 16.35 15.85 16.31 15.53 20
Mar 4, 2024 16.01 16.20 15.96 15.96 15.20 35
Mar 1, 2024 16.00 16.15 16.00 16.15 15.37 -
Feb 29, 2024 16.31 16.50 16.04 16.08 15.31 2,000
Feb 28, 2024 16.49 16.49 16.34 16.34 15.56 -
Feb 27, 2024 16.20 16.70 16.20 16.59 15.80 1,001
Feb 26, 2024 17.17 17.17 16.24 16.24 15.46 689
Feb 23, 2024 0.28 Dividend
Feb 23, 2024 16.68 17.16 16.64 17.10 16.28 7
Feb 22, 2024 16.93 17.18 16.89 17.06 15.97 4
Feb 21, 2024 16.88 17.30 16.88 17.05 15.97 47
Feb 20, 2024 17.47 17.47 16.99 17.02 15.95 -
Feb 19, 2024 17.12 18.09 17.12 17.48 16.37 20
Feb 16, 2024 17.20 17.53 17.20 17.35 16.25 62
Feb 15, 2024 15.09 17.31 15.09 17.27 16.18 833
Feb 14, 2024 14.86 15.18 14.86 15.18 14.21 7
Feb 13, 2024 15.28 15.28 14.93 14.98 14.03 11
Feb 12, 2024 14.99 15.56 14.99 15.55 14.57 -
Feb 9, 2024 14.94 15.11 14.94 15.11 14.15 -
Feb 8, 2024 14.89 15.08 14.89 15.06 14.10 20
Feb 7, 2024 15.56 15.56 14.98 14.99 14.04 92
Feb 6, 2024 14.73 15.77 14.73 15.75 14.75 6
Feb 5, 2024 15.40 15.40 14.91 14.91 13.97 100
Feb 2, 2024 15.66 15.82 15.35 15.35 14.38 -
Feb 1, 2024 15.24 15.83 15.24 15.83 14.83 -
Jan 31, 2024 15.34 15.58 15.34 15.40 14.42 1
Jan 30, 2024 15.65 15.65 15.34 15.41 14.43 59
Jan 29, 2024 15.23 15.77 15.19 15.77 14.77 115
Jan 26, 2024 15.30 15.41 15.28 15.37 14.40 110
Jan 25, 2024 15.18 15.44 15.18 15.44 14.47 148
Jan 24, 2024 14.81 15.07 14.81 15.06 14.11 26
Jan 23, 2024 14.20 14.96 14.20 14.96 14.01 -
Jan 22, 2024 14.05 14.42 14.05 14.37 13.46 71
Jan 19, 2024 14.23 14.34 14.11 14.13 13.24 270
Jan 18, 2024 14.40 14.43 14.23 14.40 13.48 -
Jan 17, 2024 15.02 15.02 14.53 14.55 13.62 -
Jan 16, 2024 15.20 15.32 15.03 15.24 14.27 1,612
Jan 15, 2024 15.18 15.20 15.18 15.20 14.24 -
Jan 12, 2024 15.14 15.40 15.14 15.25 14.28 130
Jan 11, 2024 15.49 15.81 15.21 15.21 14.25 4
Jan 10, 2024 14.63 15.62 14.63 15.62 14.63 94