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

Dusseldorf - Delayed Quote EUR

Bank Ochrony Srodowiska SA (967.DU)

2.3900
+0.0300
+(1.27%)
At close: April 25 at 7:31:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.36002.41002.36002.39002.3900-
Apr 24, 20252.35502.37002.35502.36002.3600-
Apr 23, 20252.35002.35502.34502.35002.3500-
Apr 22, 20252.35002.36502.34002.34002.3400-
Apr 17, 20252.34502.35002.34002.34002.3400-
Apr 16, 20252.34002.34002.33002.34002.3400-
Apr 15, 20252.36002.36002.34002.34002.3400-
Apr 14, 20252.38502.38502.35002.35002.3500-
Apr 11, 20252.40502.41502.30002.37502.3750-
Apr 10, 20252.38502.42002.38502.40502.4050-
Apr 9, 20252.33002.33502.05002.05002.0500-
Apr 8, 20252.26002.34502.24002.24002.2400-
Apr 7, 20252.24002.26002.13002.24002.2400-
Apr 4, 20252.48002.48002.32002.32002.3200-
Apr 3, 20252.63002.63002.41002.46002.4600-
Apr 2, 20252.74002.75002.65002.65002.6500-
Apr 1, 20252.67002.75002.67002.75002.7500-
Mar 31, 20252.86002.86002.67002.67002.6700-
Mar 28, 20252.88002.88002.84002.86002.8600-
Mar 27, 20252.95002.95002.88002.88002.8800-
Mar 26, 20253.09003.09002.93002.94002.9400-
Mar 25, 20253.12003.12003.08003.09003.0900-
Mar 24, 20253.09003.13003.09003.13003.1300-
Mar 21, 20253.14003.14003.06003.09003.0900-
Mar 20, 20253.14003.14003.10003.14003.1400-
Mar 19, 20253.12003.13003.06003.12003.1200-
Mar 18, 20253.10003.12003.06003.12003.1200-
Mar 17, 20253.02003.10003.02003.10003.1000-
Mar 14, 20252.91003.04002.91003.04003.0400-
Mar 13, 20252.87002.91002.84002.91002.9100-
Mar 12, 20252.85002.87002.84002.87002.8700-
Mar 11, 20252.87002.89002.85002.86002.8600-
Mar 10, 20252.96002.96002.82002.87002.8700-
Mar 7, 20253.00003.00002.94002.94002.9400-
Mar 6, 20252.96003.00002.95003.00003.0000-
Mar 5, 20252.86002.96002.86002.96002.9600-
Mar 4, 20253.01003.01002.81002.86002.8600-
Mar 3, 20252.98003.02002.92003.01003.0100-
Feb 28, 20253.03003.03002.93002.97002.9700-
Feb 27, 20252.77003.03002.75003.03003.0300-
Feb 26, 20252.68002.77002.67002.77002.7700-
Feb 25, 20252.62002.68002.62002.67002.6700-
Feb 24, 20252.64002.68002.63002.63002.6300-
Feb 21, 20252.66002.68002.66002.66002.6600-
Feb 20, 20252.67002.67002.65002.66002.6600-
Feb 19, 20252.76002.79002.65002.67002.6700-
Feb 18, 20252.59002.76002.59002.76002.7600-
Feb 17, 20252.60002.61002.59002.59002.5900-
Feb 14, 20252.62002.62002.59002.60002.6000-
Feb 13, 20252.57002.61002.57002.61002.6100-
Feb 12, 20252.61002.61002.52002.57002.5700-
Feb 11, 20252.62002.62002.59002.61002.6100-
Feb 10, 20252.61002.62002.58002.62002.6200-
Feb 7, 20252.58002.61002.58002.61002.6100-
Feb 6, 20252.51002.58002.51002.58002.5800-
Feb 5, 20252.56002.56002.50002.51002.5100-
Feb 4, 20252.60002.61002.54002.56002.5600-
Feb 3, 20252.53002.60002.53002.60002.6000-
Jan 31, 20252.67002.67002.63002.64002.6400-
Jan 30, 20252.66002.68002.64002.68002.6800-
Jan 29, 20252.62002.68002.62002.66002.6600-
Jan 28, 20252.62002.62002.61002.62002.6200-
Jan 27, 20252.63002.63002.61002.62002.6200-
Jan 24, 20252.66002.67002.64002.65002.6500-
Jan 23, 20252.67002.67002.62002.66002.6600-
Jan 22, 20252.61002.67002.61002.67002.6700-
Jan 21, 20252.64002.65002.60002.61002.6100-
Jan 20, 20252.49002.65002.49002.64002.6400-
Jan 17, 20252.49002.52002.43002.49002.4900-
Jan 16, 20252.47002.49002.44002.49002.4900-
Jan 15, 20252.34002.48002.34002.48002.4800-
Jan 14, 20252.24002.33002.24002.33002.3300-
Jan 13, 20252.27002.27002.24002.24002.2400-
Jan 10, 20252.20002.27002.20002.27002.2700-
Jan 9, 20252.19002.22002.19002.20002.2000-
Jan 8, 20252.21002.22002.19002.19002.1900-
Jan 7, 20252.15002.21002.15002.21002.2100-
Jan 6, 20252.15002.15002.14002.15002.1500-
Jan 3, 20252.09002.18002.09002.14002.1400-
Jan 2, 20252.07002.09002.06002.09002.0900-
Dec 30, 20242.02002.06002.01002.06002.0600-
Dec 27, 20242.04002.04002.01002.02002.0200-
Dec 23, 20242.00002.06002.00002.04002.0400-
Dec 20, 20242.08002.08002.00002.00002.0000-
Dec 19, 20242.11002.15002.07002.07002.0700-
Dec 18, 20242.12002.15002.12002.13002.1300-
Dec 17, 20242.17002.17002.12002.12002.1200-
Dec 16, 20242.17002.17002.16002.17002.1700-
Dec 13, 20242.15002.17002.14002.17002.1700-
Dec 12, 20242.23002.23002.14002.16002.1600-
Dec 11, 20242.28002.28002.23002.23002.2300-
Dec 10, 20242.26002.33002.23002.28002.2800-
Dec 9, 20242.23002.33002.23002.26002.2600-
Dec 6, 20242.17002.34002.17002.23002.2300-
Dec 5, 20242.16002.27002.16002.17002.1700-
Dec 4, 20242.11002.25002.11002.16002.1600-
Dec 3, 20242.18002.27002.10002.10002.1000-
Dec 2, 20242.16002.28002.16002.18002.1800-
Nov 29, 20242.22002.31002.16002.16002.1600-
Nov 28, 20242.25002.36002.22002.22002.2200-
Nov 27, 20242.25002.35002.25002.25002.2500-
Nov 26, 20242.25002.34002.25002.25002.2500-
Nov 25, 20242.23002.34002.23002.25002.2500-
Nov 22, 20242.20002.29002.20002.23002.2300-
Nov 21, 20242.19002.30002.19002.20002.2000-
Nov 20, 20242.17002.28002.17002.18002.1800-
Nov 19, 20242.29002.29002.17002.17002.1700-
Nov 18, 20242.39002.47002.29002.29002.2900-
Nov 15, 20242.50002.50002.39002.39002.3900-
Nov 14, 20242.57002.66002.50002.50002.5000-
Nov 13, 20242.60002.64002.57002.57002.5700-
Nov 12, 20242.62002.69002.60002.60002.6000-
Nov 11, 20242.64002.64002.62002.62002.6200-
Nov 8, 20242.64002.74002.64002.64002.6400-
Nov 7, 20242.49002.75002.49002.64002.6400-
Nov 6, 20242.36002.56002.36002.49002.4900-
Nov 5, 20242.37002.48002.37002.39002.3900-
Nov 4, 20242.34002.47002.34002.37002.3700-
Nov 1, 20242.33002.34002.33002.34002.3400-
Oct 31, 20242.35002.43002.33002.33002.3300-
Oct 30, 20242.47002.53002.35002.35002.3500-
Oct 29, 20242.39002.58002.39002.47002.4700-
Oct 28, 20242.38002.48002.38002.39002.3900-
Oct 25, 20242.40002.49002.38002.38002.3800-
Oct 24, 20242.39002.49002.39002.40002.4000-
Oct 23, 20242.39002.48002.39002.39002.3900-
Oct 22, 20242.43002.54002.40002.40002.4000-
Oct 21, 20242.49002.56002.43002.43002.4300-
Oct 18, 20242.53002.59002.50002.50002.5000-
Oct 17, 20242.51002.62002.51002.53002.5300-
Oct 16, 20242.51002.62002.51002.51002.5100-
Oct 15, 20242.49002.60002.49002.51002.5100-
Oct 14, 20242.47002.61002.47002.49002.4900-
Oct 11, 20242.46002.61002.46002.47002.4700-
Oct 10, 20242.38002.54002.38002.47002.4700-
Oct 9, 20242.42002.49002.38002.38002.3800-
Oct 8, 20242.46002.55002.42002.42002.4200-
Oct 7, 20242.49002.61002.46002.46002.4600-
Oct 4, 20242.58002.66002.49002.49002.4900-
Oct 3, 20242.59002.67002.58002.58002.5800-
Oct 2, 20242.64002.72002.60002.60002.6000-
Oct 1, 20242.65002.73002.63002.63002.6300-
Sep 30, 20242.75002.75002.65002.65002.6500-
Sep 27, 20242.65002.76002.63002.63002.6300-
Sep 26, 20242.67002.78002.65002.65002.6500-
Sep 25, 20242.70002.81002.66002.66002.6600-
Sep 24, 20242.66002.79002.66002.71002.7100-
Sep 23, 20242.67002.78002.66002.66002.6600-
Sep 20, 20242.72002.82002.67002.67002.6700-
Sep 19, 20242.75002.87002.72002.72002.7200-
Sep 18, 20242.69002.85002.69002.76002.7600-
Sep 17, 20242.67002.78002.67002.69002.6900-
Sep 16, 20242.72002.77002.67002.67002.6700-
Sep 13, 20242.65002.81002.65002.73002.7300-
Sep 12, 20242.63002.73002.63002.65002.6500-
Sep 11, 20242.66002.72002.62002.62002.6200-
Sep 10, 20242.68002.77002.65002.65002.6500-
Sep 9, 20242.72002.79002.68002.68002.6800-
Sep 6, 20242.72002.82002.72002.72002.7200-
Sep 5, 20242.69002.82002.69002.72002.7200-
Sep 4, 20242.69002.80002.69002.69002.6900-
Sep 3, 20242.74002.82002.69002.69002.6900-
Sep 2, 20242.74002.85002.74002.75002.7500-
Aug 30, 20242.79002.83002.74002.74002.7400-
Aug 29, 20242.75002.87002.75002.79002.7900-
Aug 28, 20242.77002.89002.75002.75002.7500-
Aug 27, 20242.67002.85002.67002.77002.7700-
Aug 26, 20242.68002.78002.67002.67002.6700-
Aug 23, 20242.67002.78002.67002.69002.6900-
Aug 22, 20242.76002.80002.68002.68002.6800-
Aug 21, 20242.81002.86002.76002.76002.7600-
Aug 20, 20242.81002.88002.81002.81002.8100-
Aug 19, 20242.81002.92002.81002.81002.8100-
Aug 16, 20242.77002.89002.77002.81002.8100-
Aug 15, 20242.77002.77002.77002.77002.7700-
Aug 14, 20242.79002.85002.77002.77002.7700-
Aug 13, 20242.65002.89002.65002.79002.7900-
Aug 12, 20242.60002.72002.60002.65002.6500-
Aug 9, 20242.58002.71002.58002.61002.6100-
Aug 8, 20242.62002.67002.58002.58002.5800-
Aug 7, 20242.62002.71002.62002.62002.6200-
Aug 6, 20242.55002.60002.55002.60002.6000-
Aug 5, 20242.71002.71002.66002.71002.7100-
Aug 2, 20242.88002.92002.82002.82002.8200-
Aug 1, 20242.89002.97002.88002.88002.8800-
Jul 31, 20242.93002.98002.90002.90002.9000-
Jul 30, 20242.88002.99002.88002.93002.9300-
Jul 29, 20242.91003.00002.88002.88002.8800-
Jul 26, 20242.91002.98002.91002.91002.9100-
Jul 25, 20242.92002.97002.91002.91002.9100-
Jul 24, 20242.91003.03002.91002.92002.9200-
Jul 23, 20242.97003.03002.91002.91002.9100-
Jul 22, 20242.91003.03002.91002.97002.9700-
Jul 19, 20242.97003.02002.91002.91002.9100-
Jul 18, 20242.90003.03002.90002.98002.9800-
Jul 17, 20242.97003.05002.90002.90002.9000-
Jul 16, 20243.01003.06002.97002.97002.9700-
Jul 15, 20243.02003.08003.01003.01003.0100-
Jul 12, 20243.02003.08003.02003.02003.0200-
Jul 11, 20243.03003.13003.02003.02003.0200-
Jul 10, 20243.06003.11003.03003.03003.0300-
Jul 9, 20243.07003.14003.06003.06003.0600-
Jul 8, 20243.03003.13003.03003.07003.0700-
Jul 5, 20243.05003.11003.04003.04003.0400-
Jul 4, 20243.07003.13003.05003.05003.0500-
Jul 3, 20243.05003.15003.05003.07003.0700-
Jul 2, 20243.07003.15003.05003.05003.0500-
Jul 1, 20243.10003.17003.07003.07003.0700-
Jun 28, 20243.10003.20003.10003.10003.1000-
Jun 27, 20243.07003.19003.07003.10003.1000-
Jun 26, 20243.14003.25003.07003.07003.0700-
Jun 25, 20243.04003.20003.04003.14003.1400-
Jun 24, 20242.97003.13002.97003.05003.0500-
Jun 21, 20242.95003.03002.95002.97002.9700-
Jun 20, 20242.99003.04002.95002.95002.9500-
Jun 19, 20242.91003.05002.91002.99002.9900-
Jun 18, 20242.80003.02002.80002.90002.9000-
Jun 17, 20242.73002.90002.73002.80002.8000-
Jun 14, 20242.76002.83002.73002.73002.7300-
Jun 13, 20242.82002.89002.76002.76002.7600-
Jun 12, 20242.83002.90002.83002.83002.8300-
Jun 11, 20242.88002.92002.83002.83002.8300-
Jun 10, 20242.94002.97002.88002.88002.8800-
Jun 7, 20242.99003.05002.95002.95002.9500-
Jun 6, 20243.01003.05003.00003.00003.0000-
Jun 5, 20242.95003.07002.95003.02003.0200-
Jun 4, 20243.10003.10002.95002.95002.9500-
Jun 3, 20243.02003.10003.02003.04003.0400-
May 31, 20242.97003.09002.97003.02003.0200-
May 30, 20242.97002.97002.96002.97002.9700-
May 29, 20243.05003.10002.97002.97002.9700-
May 28, 20243.08003.16003.05003.05003.0500-
May 27, 20243.14003.19003.08003.08003.0800-
May 24, 20243.16003.21003.14003.14003.1400-
May 23, 20243.13003.20003.13003.16003.1600-
May 22, 20243.16003.22003.14003.14003.1400-
May 21, 20243.14003.24003.14003.16003.1600-
May 20, 20243.21003.22003.14003.14003.1400-
May 17, 20243.29003.32003.21003.21003.2100-
May 16, 20243.21003.33003.21003.29003.2900-
May 15, 20243.31003.32003.22003.22003.2200-
May 14, 20243.27003.33003.27003.31003.3100-
May 13, 20243.23003.29003.23003.27003.2700-
May 10, 20243.37003.41003.23003.23003.2300-
May 9, 20243.39003.46003.36003.36003.3600-
May 8, 20243.41003.46003.38003.38003.3800-
May 7, 20243.46003.47003.40003.40003.4000-
May 6, 20243.44003.50003.43003.43003.4300-
May 3, 20243.43003.43003.42003.42003.4200-
May 2, 20243.45003.49003.42003.42003.4200-
Apr 30, 20243.44003.48003.43003.43003.4300-
Apr 29, 20243.43003.50003.43003.43003.4300-
Apr 26, 20243.46003.49003.42003.42003.4200-
Apr 25, 20243.53003.54003.45003.45003.4500-