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

Berlin - Delayed Quote EUR

Plastic Omnium (EZM.BE)

9.84
+0.18
+(1.86%)
At close: April 30 at 7:33:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.659.849.659.849.84-
Apr 29, 2025 0.36 Dividend
Apr 29, 20259.449.659.309.659.65-
Apr 28, 20259.659.779.639.639.26-
Apr 25, 20259.689.749.529.639.27-
Apr 24, 20259.419.659.309.659.29-
Apr 23, 20258.909.438.909.439.08-
Apr 22, 20258.688.738.448.718.38-
Apr 17, 20258.558.728.558.728.39-
Apr 16, 20258.628.628.318.498.18-
Apr 15, 20258.588.818.588.738.41-
Apr 14, 20258.858.858.528.568.24-
Apr 11, 20258.558.768.358.738.40-
Apr 10, 20258.909.008.348.378.06-
Apr 9, 20258.198.608.108.608.28-
Apr 8, 20258.248.638.248.307.99-
Apr 7, 20257.758.147.648.107.80-
Apr 4, 20258.578.598.158.277.97-
Apr 3, 20259.009.008.608.608.27-
Apr 2, 20259.199.198.948.978.63-
Apr 1, 20259.159.309.159.198.85-
Mar 31, 20259.149.149.039.128.78-
Mar 28, 20259.359.569.229.238.89-
Mar 27, 20259.819.819.429.449.09-
Mar 26, 202510.3110.319.859.869.50-
Mar 25, 202510.0510.3510.0510.299.91-
Mar 24, 202510.0510.149.9710.049.66-
Mar 21, 202510.2610.269.969.989.61-
Mar 20, 202510.1810.2710.0910.259.87-
Mar 19, 202510.4310.439.7810.209.82-
Mar 18, 202510.2910.4910.2710.4310.04-
Mar 17, 202510.3410.4510.2310.329.93-
Mar 14, 202510.2310.4910.1210.379.98-
Mar 13, 202510.2810.3210.1510.209.82-
Mar 12, 202510.3110.4310.2810.329.93-
Mar 11, 202510.5310.6010.2210.329.93-
Mar 10, 202510.5410.6010.3610.4110.02-
Mar 7, 202510.5210.5510.3710.5410.15-
Mar 6, 202510.3010.5610.3010.5410.15-
Mar 5, 20259.7210.239.7210.219.83-
Mar 4, 202510.3810.389.539.669.30-
Mar 3, 202510.4310.7310.3310.4510.06-
Feb 28, 202510.5810.5810.2310.259.87-
Feb 27, 202510.9110.9110.7010.7410.34-
Feb 26, 202510.9511.0510.8810.8810.47-
Feb 25, 202511.3211.3210.9110.9110.50-
Feb 24, 202510.9111.3710.9011.3710.94-
Feb 21, 202510.4711.1010.4710.8410.43-
Feb 20, 202510.9510.9510.2910.4610.07-
Feb 19, 202511.0911.1210.4410.4510.06-
Feb 18, 202510.9511.1610.9511.0910.68-
Feb 17, 202510.8911.0210.8310.9410.53-
Feb 14, 202511.0511.0710.8910.9010.49-
Feb 13, 202510.3811.0610.3811.0410.63-
Feb 12, 202510.5010.5010.2910.369.97-
Feb 11, 202510.3210.4710.1210.4710.08-
Feb 10, 202510.3410.3710.2510.339.94-
Feb 7, 202510.5310.5710.3110.349.95-
Feb 6, 202510.4210.5810.3210.5310.14-
Feb 5, 202510.4210.4210.2810.379.98-
Feb 4, 202510.1210.5010.0910.4610.07-
Feb 3, 202510.5310.5310.0710.119.73-
Jan 31, 202510.9710.9810.8810.9210.51-
Jan 30, 202510.7411.0610.7410.9810.57-
Jan 29, 202510.7510.7610.6310.7110.31-
Jan 28, 202510.7610.8810.6010.6510.25-
Jan 27, 202510.9711.1110.7710.7810.38-
Jan 24, 202510.7111.1210.7111.1010.68-
Jan 23, 202510.7210.8610.6210.6910.29-
Jan 22, 202510.7710.8210.7310.7410.34-
Jan 21, 202510.7410.7910.6610.7610.36-
Jan 20, 202510.7210.8210.6510.7310.33-
Jan 17, 202510.5610.7910.5610.7210.32-
Jan 16, 202511.0811.1610.5510.5610.17-
Jan 15, 202511.0311.0810.8711.0110.60-
Jan 14, 202510.3611.1510.3611.0210.61-
Jan 13, 202510.1510.3110.0610.319.92-
Jan 10, 202510.3010.4110.1710.269.88-
Jan 9, 202510.4410.4410.2310.329.93-
Jan 8, 202510.6010.6510.3910.4510.06-
Jan 7, 202510.6510.8610.6110.6310.23-
Jan 6, 202510.0510.7210.0510.6810.28-
Jan 3, 202510.0410.109.9710.009.63-
Jan 2, 202510.0710.179.999.999.62-
Dec 30, 20249.8610.079.8610.009.63-
Dec 27, 20249.7510.049.759.989.60-
Dec 23, 20249.749.749.619.749.38-
Dec 20, 20249.809.819.619.799.42-
Dec 19, 20249.769.889.699.859.49-
Dec 18, 20249.909.999.849.929.55-
Dec 17, 20249.8110.019.819.929.55-
Dec 16, 202410.0110.129.839.859.49-
Dec 13, 202410.0610.2310.0110.049.66-
Dec 12, 202410.0510.1710.0310.089.70-
Dec 11, 20249.7710.069.7710.069.68-
Dec 10, 20249.619.949.619.879.50-
Dec 9, 20249.279.779.279.729.36-
Dec 6, 20248.819.238.819.238.88-
Dec 5, 20248.508.908.508.818.49-
Dec 4, 20248.158.528.158.488.17-
Dec 3, 20248.438.438.158.157.85-
Dec 2, 20248.628.638.418.428.11-
Nov 29, 20248.658.788.588.718.38-
Nov 28, 20248.408.678.408.668.34-
Nov 27, 20248.388.388.078.358.03-
Nov 26, 20248.268.298.118.147.84-
Nov 25, 20248.138.378.138.307.99-
Nov 22, 20247.978.117.918.107.79-
Nov 21, 20247.978.037.917.977.67-
Nov 20, 20248.258.257.767.947.64-
Nov 19, 20248.818.818.158.207.90-
Nov 18, 20248.959.098.808.808.47-
Nov 15, 20248.989.098.918.918.58-
Nov 14, 20248.999.078.909.028.69-
Nov 13, 20248.989.188.909.038.70-
Nov 12, 20249.139.249.019.018.67-
Nov 11, 20249.029.269.029.228.88-
Nov 8, 20249.089.088.948.988.64-
Nov 7, 20248.679.108.679.098.75-
Nov 6, 20249.069.228.678.678.35-
Nov 5, 20248.989.048.948.998.65-
Nov 4, 20248.919.088.858.978.63-
Nov 1, 20248.989.028.828.898.55-
Oct 31, 20248.929.188.928.988.65-
Oct 30, 20249.289.328.978.978.63-
Oct 29, 20249.499.699.309.318.97-
Oct 28, 20249.099.909.099.449.09-
Oct 25, 20249.059.158.978.978.63-
Oct 24, 20249.099.409.099.278.93-
Oct 23, 20249.109.239.059.058.71-
Oct 22, 20248.929.128.929.098.75-
Oct 21, 20248.599.018.598.908.56-
Oct 18, 20248.328.728.328.608.28-
Oct 17, 20248.478.558.328.348.02-
Oct 16, 20248.308.528.148.458.14-
Oct 15, 20248.458.458.278.318.00-
Oct 14, 20248.338.458.318.458.13-
Oct 11, 20248.428.448.338.348.02-
Oct 10, 20248.698.698.408.448.12-
Oct 9, 20248.618.758.528.708.38-
Oct 8, 20248.538.698.528.608.28-
Oct 7, 20248.988.988.598.638.31-
Oct 4, 20248.648.998.648.998.65-
Oct 3, 20248.658.768.618.638.30-
Oct 2, 20248.768.768.598.678.35-
Oct 1, 20249.009.008.748.778.44-
Sep 30, 20249.339.338.938.998.65-
Sep 27, 20248.699.358.699.328.98-
Sep 26, 20248.058.748.058.698.36-
Sep 25, 20248.028.047.827.827.53-
Sep 24, 20248.108.238.068.067.76-
Sep 23, 20248.118.117.808.067.75-
Sep 20, 20248.498.498.028.037.73-
Sep 19, 20248.338.628.338.528.20-
Sep 18, 20248.318.408.258.277.96-
Sep 17, 20248.138.318.138.297.98-
Sep 16, 20248.348.388.108.137.83-
Sep 13, 20248.168.358.168.358.04-
Sep 12, 20248.248.308.138.167.85-
Sep 11, 20248.078.218.058.197.89-
Sep 10, 20248.488.488.048.097.79-
Sep 9, 20248.508.618.498.518.19-
Sep 6, 20248.778.778.458.478.15-
Sep 5, 20248.568.958.518.778.44-
Sep 4, 20248.508.608.438.568.24-
Sep 3, 20248.668.758.528.558.23-
Sep 2, 20248.708.728.478.688.36-
Aug 30, 20248.648.738.648.708.38-
Aug 29, 20248.698.808.618.618.29-
Aug 28, 20248.868.898.668.698.36-
Aug 27, 20248.879.028.828.868.53-
Aug 26, 20248.938.938.778.858.52-
Aug 23, 20248.538.948.538.948.60-
Aug 22, 20248.598.638.498.498.18-
Aug 21, 20248.518.668.518.598.27-
Aug 20, 20248.688.688.488.508.18-
Aug 19, 20248.558.698.558.678.35-
Aug 16, 20248.658.658.558.568.24-
Aug 15, 20248.408.658.358.638.31-
Aug 14, 20248.568.568.358.368.05-
Aug 13, 20248.558.558.408.558.23-
Aug 12, 20248.698.698.518.538.21-
Aug 9, 20248.628.738.628.668.34-
Aug 8, 20248.778.778.518.648.32-
Aug 7, 20248.688.908.688.748.41-
Aug 6, 20248.778.778.558.658.32-
Aug 5, 20248.818.818.488.698.37-
Aug 2, 20249.319.358.979.048.70-
Aug 1, 20249.709.709.389.409.05-
Jul 31, 20249.729.859.669.729.35-
Jul 30, 20249.529.779.499.649.27-
Jul 29, 20249.939.979.519.519.15-
Jul 26, 202410.2010.419.909.919.54-
Jul 25, 2024 0.24 Dividend
Jul 25, 20249.9810.249.9310.219.83-
Jul 24, 20249.8510.499.8510.289.66-
Jul 23, 20249.4010.279.409.899.29-
Jul 22, 20248.999.208.869.208.65-
Jul 19, 20249.299.298.948.948.41-
Jul 18, 20249.019.288.989.278.72-
Jul 17, 20249.069.098.958.988.44-
Jul 16, 20249.289.288.909.048.50-
Jul 15, 20249.509.509.289.318.75-
Jul 12, 20249.489.619.489.538.96-
Jul 11, 20249.409.479.119.478.90-
Jul 10, 20249.229.399.169.398.83-
Jul 9, 20249.509.509.189.248.69-
Jul 8, 20249.579.579.409.498.92-
Jul 5, 20249.509.619.509.619.04-
Jul 4, 20249.489.609.449.498.93-
Jul 3, 20249.309.479.209.478.90-
Jul 2, 20249.289.289.159.268.70-
Jul 1, 20249.209.449.209.318.76-
Jun 28, 20249.299.359.069.078.53-
Jun 27, 20249.119.399.119.278.71-
Jun 26, 20249.449.449.019.108.55-
Jun 25, 20249.389.439.259.408.84-
Jun 24, 20249.329.439.279.398.82-
Jun 21, 20249.479.529.299.298.73-
Jun 20, 20249.529.569.319.478.90-
Jun 19, 20249.909.909.409.518.94-
Jun 18, 20249.949.949.799.899.29-
Jun 17, 20249.779.909.699.909.30-
Jun 14, 202410.1410.149.669.739.14-
Jun 13, 202410.6910.6910.1010.129.51-
Jun 12, 202410.6610.7210.4910.6910.05-
Jun 11, 202410.8510.8810.5910.619.97-
Jun 10, 202410.7310.8410.7010.8310.18-
Jun 7, 202411.0711.0710.8110.8110.16-
Jun 6, 202410.6911.0710.6911.0710.41-
Jun 5, 202411.1411.1410.9410.9510.29-
Jun 4, 202411.2711.2710.9611.0810.42-
Jun 3, 202410.9711.3510.9711.2710.60-
May 31, 202410.8110.9310.7310.9110.26-
May 30, 202410.6110.7910.6110.7910.14-
May 29, 202410.9010.9010.6510.6710.03-
May 28, 202410.9211.0110.8710.9210.27-
May 27, 202410.8310.9310.7710.9310.28-
May 24, 202410.8210.9010.7510.8410.19-
May 23, 202410.9911.0010.8210.8310.18-
May 22, 202411.1811.1810.9110.9410.28-
May 21, 202411.5611.5611.1111.1710.50-
May 20, 202411.9311.9311.5711.5710.88-
May 17, 202411.8511.9811.7811.8011.09-
May 16, 202411.9211.9911.8511.8611.15-
May 15, 202411.9012.0511.8211.9111.20-
May 14, 202411.6911.9111.6911.8911.18-
May 13, 202411.5711.7211.4811.6810.98-
May 10, 202411.3111.5711.3111.4910.80-
May 9, 202411.2811.4511.2811.2910.61-
May 8, 202411.5711.5711.3011.3110.63-
May 7, 202411.6011.6511.5611.5610.87-
May 6, 202411.4111.6611.4111.6110.91-
May 3, 202411.4711.5711.4111.4110.73-
May 2, 202411.4311.5311.3711.4610.77-
Apr 30, 2024 0.39 Dividend
Apr 30, 202411.6811.6811.4111.4510.76-