XETRA - Delayed Quote EUR

ORBIS AG (OBS.DE)

Compare
5.85
0.00
(0.00%)
At close: January 10 at 5:36:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 5.85 5.85 5.85 5.85 5.85 -
Jan 9, 2025 5.85 5.85 5.85 5.85 5.85 593
Jan 8, 2025 5.85 5.85 5.85 5.85 5.85 -
Jan 7, 2025 5.85 5.85 5.85 5.85 5.85 -
Jan 6, 2025 5.95 6.00 5.90 5.90 5.90 1,342
Jan 3, 2025 5.85 5.85 5.85 5.85 5.85 -
Jan 2, 2025 5.80 5.80 5.80 5.80 5.80 -
Dec 30, 2024 5.80 5.80 5.80 5.80 5.80 -
Dec 27, 2024 5.70 5.80 5.65 5.80 5.80 2,913
Dec 23, 2024 5.80 5.80 5.80 5.80 5.80 -
Dec 20, 2024 5.80 5.80 5.80 5.80 5.80 686
Dec 19, 2024 5.90 5.90 5.90 5.90 5.90 -
Dec 18, 2024 5.90 5.95 5.90 5.90 5.90 1,546
Dec 17, 2024 5.90 5.95 5.90 5.95 5.95 4,155
Dec 16, 2024 5.90 6.00 5.90 5.95 5.95 1,091
Dec 13, 2024 5.90 5.95 5.90 5.95 5.95 299
Dec 12, 2024 5.75 5.90 5.65 5.90 5.90 6,924
Dec 11, 2024 5.75 5.85 5.70 5.85 5.85 805
Dec 10, 2024 5.95 5.95 5.95 5.95 5.95 -
Dec 9, 2024 5.95 5.95 5.95 5.95 5.95 20
Dec 6, 2024 5.80 5.80 5.80 5.80 5.80 1,199
Dec 5, 2024 5.80 5.80 5.80 5.80 5.80 -
Dec 4, 2024 5.75 5.80 5.75 5.80 5.80 890
Dec 3, 2024 5.85 5.85 5.85 5.85 5.85 -
Dec 2, 2024 5.85 5.85 5.85 5.85 5.85 -
Nov 29, 2024 5.80 5.85 5.80 5.85 5.85 3,600
Nov 28, 2024 5.90 5.90 5.90 5.90 5.90 -
Nov 27, 2024 5.90 5.90 5.90 5.90 5.90 -
Nov 26, 2024 6.00 6.00 5.90 5.90 5.90 59
Nov 25, 2024 5.95 5.95 5.95 5.95 5.95 -
Nov 22, 2024 5.95 5.95 5.95 5.95 5.95 3
Nov 21, 2024 6.00 6.00 6.00 6.00 6.00 2,651
Nov 20, 2024 5.90 6.05 5.90 6.05 6.05 3,490
Nov 19, 2024 6.05 6.05 6.05 6.05 6.05 -
Nov 18, 2024 6.00 6.00 6.00 6.00 6.00 -
Nov 15, 2024 6.00 6.00 6.00 6.00 6.00 170
Nov 14, 2024 5.90 5.90 5.90 5.90 5.90 -
Nov 13, 2024 5.95 5.95 5.95 5.95 5.95 -
Nov 12, 2024 5.90 5.95 5.90 5.95 5.95 1
Nov 11, 2024 5.90 5.90 5.90 5.90 5.90 -
Nov 8, 2024 6.00 6.00 6.00 6.00 6.00 -
Nov 7, 2024 5.95 5.95 5.95 5.95 5.95 -
Nov 6, 2024 5.95 5.95 5.95 5.95 5.95 -
Nov 5, 2024 5.95 5.95 5.90 5.90 5.90 841
Nov 4, 2024 6.00 6.00 6.00 6.00 6.00 -
Nov 1, 2024 5.95 5.95 5.95 5.95 5.95 -
Oct 31, 2024 6.05 6.05 6.05 6.05 6.05 -
Oct 30, 2024 6.00 6.00 6.00 6.00 6.00 75
Oct 29, 2024 5.85 5.95 5.85 5.95 5.95 552
Oct 28, 2024 5.90 5.90 5.90 5.90 5.90 -
Oct 25, 2024 5.80 5.85 5.80 5.85 5.85 150
Oct 24, 2024 5.75 5.85 5.75 5.85 5.85 149
Oct 23, 2024 5.80 5.80 5.80 5.80 5.80 100
Oct 22, 2024 5.90 5.90 5.90 5.90 5.90 -
Oct 21, 2024 5.75 5.90 5.75 5.90 5.90 200
Oct 18, 2024 5.75 5.85 5.75 5.85 5.85 550
Oct 17, 2024 5.85 5.85 5.85 5.85 5.85 -
Oct 16, 2024 5.85 5.85 5.65 5.85 5.85 4,000
Oct 15, 2024 5.95 5.95 5.95 5.95 5.95 215
Oct 14, 2024 6.05 6.05 6.05 6.05 6.05 -
Oct 11, 2024 6.05 6.05 6.05 6.05 6.05 -
Oct 10, 2024 6.05 6.05 6.05 6.05 6.05 -
Oct 9, 2024 6.05 6.05 6.05 6.05 6.05 -
Oct 8, 2024 6.00 6.00 6.00 6.00 6.00 -
Oct 7, 2024 6.00 6.00 6.00 6.00 6.00 -
Oct 4, 2024 6.05 6.05 6.05 6.05 6.05 -
Oct 3, 2024 6.00 6.00 6.00 6.00 6.00 -
Oct 2, 2024 5.95 5.95 5.95 5.95 5.95 -
Oct 1, 2024 5.85 5.90 5.85 5.90 5.90 240
Sep 30, 2024 5.85 5.95 5.85 5.95 5.95 31
Sep 27, 2024 5.85 5.95 5.85 5.95 5.95 1
Sep 26, 2024 5.85 5.85 5.85 5.85 5.85 100
Sep 25, 2024 5.85 5.95 5.85 5.95 5.95 216
Sep 24, 2024 5.95 5.95 5.95 5.95 5.95 -
Sep 23, 2024 5.90 5.90 5.90 5.90 5.90 -
Sep 20, 2024 5.85 5.85 5.85 5.85 5.85 -
Sep 19, 2024 5.75 5.75 5.75 5.75 5.75 -
Sep 18, 2024 5.65 5.70 5.65 5.70 5.70 855
Sep 17, 2024 5.60 5.70 5.50 5.70 5.70 1,203
Sep 16, 2024 5.70 5.70 5.55 5.65 5.65 2,584
Sep 13, 2024 5.80 5.85 5.80 5.85 5.85 1,060
Sep 12, 2024 5.90 5.90 5.90 5.90 5.90 -
Sep 11, 2024 5.85 5.90 5.85 5.90 5.90 1
Sep 10, 2024 5.95 5.95 5.95 5.95 5.95 1
Sep 9, 2024 5.95 5.95 5.95 5.95 5.95 1
Sep 6, 2024 6.00 6.00 6.00 6.00 6.00 -
Sep 5, 2024 6.00 6.00 6.00 6.00 6.00 400
Sep 4, 2024 5.95 5.95 5.95 5.95 5.95 -
Sep 3, 2024 5.70 5.95 5.55 5.95 5.95 1,409
Sep 2, 2024 5.95 5.95 5.60 5.75 5.75 2,659
Aug 30, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 29, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 28, 2024 5.95 6.05 5.95 6.05 6.05 1,000
Aug 27, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 26, 2024 6.20 6.20 6.10 6.10 6.10 17
Aug 23, 2024 6.10 6.10 6.10 6.10 6.10 -
Aug 22, 2024 6.10 6.10 6.10 6.10 6.10 -
Aug 21, 2024 6.10 6.10 6.10 6.10 6.10 -
Aug 20, 2024 6.10 6.10 6.10 6.10 6.10 -
Aug 19, 2024 6.10 6.10 6.10 6.10 6.10 -
Aug 16, 2024 6.10 6.10 6.10 6.10 6.10 -
Aug 15, 2024 6.10 6.20 6.10 6.10 6.10 869
Aug 14, 2024 5.95 6.20 5.95 6.05 6.05 4,361
Aug 13, 2024 6.10 6.10 6.05 6.05 6.05 500
Aug 12, 2024 6.10 6.15 6.10 6.15 6.15 500
Aug 9, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 8, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 7, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 6, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 5, 2024 6.05 6.05 6.05 6.05 6.05 -
Aug 2, 2024 5.95 6.05 5.95 6.05 6.05 1,900
Aug 1, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 31, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 30, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 29, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 26, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 25, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 24, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 23, 2024 6.00 6.05 6.00 6.05 6.05 185
Jul 22, 2024 6.00 6.05 6.00 6.05 6.05 2
Jul 19, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 18, 2024 6.10 6.10 6.10 6.10 6.10 -
Jul 17, 2024 6.15 6.15 6.10 6.10 6.10 250
Jul 16, 2024 6.25 6.25 6.25 6.25 6.25 1,001
Jul 15, 2024 6.15 6.15 6.15 6.15 6.15 -
Jul 12, 2024 6.00 6.00 6.00 6.00 6.00 -
Jul 11, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 10, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 9, 2024 6.15 6.15 6.05 6.05 6.05 1
Jul 8, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 5, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 4, 2024 6.00 6.00 6.00 6.00 6.00 -
Jul 3, 2024 6.05 6.05 6.05 6.05 6.05 -
Jul 2, 2024 6.15 6.15 6.15 6.15 6.15 10
Jul 1, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 28, 2024 6.05 6.05 6.05 6.05 6.05 135
Jun 27, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 26, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 25, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 24, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 21, 2024 6.05 6.05 6.05 6.05 6.05 -
Jun 20, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 19, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 18, 2024 6.05 6.10 6.00 6.10 6.10 900
Jun 17, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 14, 2024 6.05 6.05 6.05 6.05 6.05 -
Jun 13, 2024 6.00 6.05 6.00 6.05 6.05 3,000
Jun 12, 2024 6.00 6.10 6.00 6.10 6.10 3,300
Jun 11, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 10, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 7, 2024 6.05 6.05 6.05 6.05 6.05 -
Jun 6, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 5, 2024 6.00 6.05 6.00 6.05 6.05 530
Jun 4, 2024 6.10 6.10 6.10 6.10 6.10 -
Jun 3, 2024 6.00 6.25 6.00 6.10 6.10 4,409
May 31, 2024 6.00 6.00 5.85 5.90 5.90 1,739
May 30, 2024 6.05 6.05 6.00 6.00 6.00 300
May 29, 2024 0.10 Dividend
May 29, 2024 6.00 6.00 6.00 6.00 6.00 98
May 28, 2024 6.00 6.00 5.90 5.95 5.85 334
May 27, 2024 5.95 5.95 5.95 5.95 5.85 -
May 24, 2024 5.95 5.95 5.95 5.95 5.85 -
May 23, 2024 5.95 5.95 5.95 5.95 5.85 -
May 22, 2024 5.95 5.95 5.95 5.95 5.85 -
May 21, 2024 5.90 5.95 5.90 5.95 5.85 30
May 20, 2024 6.00 6.00 6.00 6.00 5.90 -
May 17, 2024 6.05 6.05 6.05 6.05 5.95 -
May 16, 2024 6.05 6.05 6.05 6.05 5.95 -
May 15, 2024 6.05 6.05 6.05 6.05 5.95 -
May 14, 2024 6.05 6.05 6.05 6.05 5.95 -
May 13, 2024 6.05 6.05 6.05 6.05 5.95 393
May 10, 2024 6.20 6.20 6.15 6.15 6.05 269
May 9, 2024 6.10 6.10 6.10 6.10 6.00 -
May 8, 2024 6.10 6.10 6.10 6.10 6.00 -
May 7, 2024 6.05 6.10 6.05 6.10 6.00 1,300
May 6, 2024 6.05 6.05 6.00 6.00 5.90 100
May 3, 2024 6.05 6.05 5.95 5.95 5.85 336
May 2, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 30, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 29, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 26, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 25, 2024 5.85 5.95 5.85 5.95 5.85 300
Apr 24, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 23, 2024 5.85 5.95 5.85 5.95 5.85 787
Apr 22, 2024 5.90 5.90 5.90 5.90 5.80 -
Apr 19, 2024 5.85 5.90 5.85 5.90 5.80 147
Apr 18, 2024 5.95 5.95 5.95 5.95 5.85 180
Apr 17, 2024 6.00 6.00 6.00 6.00 5.90 -
Apr 16, 2024 5.85 5.95 5.85 5.95 5.85 150
Apr 15, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 12, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 11, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 10, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 9, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 8, 2024 5.95 5.95 5.95 5.95 5.85 -
Apr 5, 2024 6.00 6.00 6.00 6.00 5.90 -
Apr 4, 2024 6.00 6.00 6.00 6.00 5.90 12
Apr 3, 2024 5.90 5.90 5.90 5.90 5.80 -
Apr 2, 2024 5.95 5.95 5.75 5.85 5.75 1,527
Mar 28, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 27, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 26, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 25, 2024 6.00 6.05 6.00 6.05 5.95 21
Mar 22, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 21, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 20, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 19, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 18, 2024 6.05 6.10 6.00 6.05 5.95 750
Mar 15, 2024 6.05 6.05 6.00 6.05 5.95 348
Mar 14, 2024 6.00 6.05 6.00 6.05 5.95 1,256
Mar 13, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 12, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 11, 2024 6.00 6.05 6.00 6.05 5.95 150
Mar 8, 2024 6.00 6.05 6.00 6.05 5.95 130
Mar 7, 2024 6.05 6.05 6.05 6.05 5.95 -
Mar 6, 2024 6.10 6.10 6.10 6.10 6.00 -
Mar 5, 2024 6.10 6.10 6.10 6.10 6.00 -
Mar 4, 2024 6.10 6.10 6.10 6.10 6.00 -
Mar 1, 2024 6.00 6.05 6.00 6.05 5.95 1,450
Feb 29, 2024 6.05 6.05 6.05 6.05 5.95 -
Feb 28, 2024 6.10 6.10 6.10 6.10 6.00 -
Feb 27, 2024 6.05 6.05 6.00 6.05 5.95 5,100
Feb 26, 2024 6.20 6.20 6.05 6.05 5.95 2,644
Feb 23, 2024 6.10 6.10 6.10 6.10 6.00 -
Feb 22, 2024 6.00 6.05 6.00 6.05 5.95 300
Feb 21, 2024 6.10 6.10 6.10 6.10 6.00 -
Feb 20, 2024 6.10 6.10 6.10 6.10 6.00 6
Feb 19, 2024 6.10 6.10 6.10 6.10 6.00 -
Feb 16, 2024 6.05 6.10 6.05 6.10 6.00 600
Feb 15, 2024 6.10 6.10 6.10 6.10 6.00 -
Feb 14, 2024 6.00 6.05 6.00 6.05 5.95 650
Feb 13, 2024 6.20 6.20 6.00 6.05 5.95 5,316
Feb 12, 2024 6.10 6.10 6.00 6.10 6.00 2,627
Feb 9, 2024 6.00 6.10 6.00 6.10 6.00 1,850
Feb 8, 2024 6.10 6.10 6.10 6.10 6.00 500
Feb 7, 2024 6.00 6.20 6.00 6.20 6.10 2,561
Feb 6, 2024 6.10 6.10 6.10 6.10 6.00 -
Feb 5, 2024 6.05 6.10 6.05 6.10 6.00 356
Feb 2, 2024 6.00 6.10 6.00 6.10 6.00 4,141
Feb 1, 2024 6.10 6.10 6.10 6.10 6.00 -
Jan 31, 2024 6.10 6.10 6.10 6.10 6.00 -
Jan 30, 2024 6.05 6.05 6.05 6.05 5.95 -
Jan 29, 2024 5.90 6.10 5.90 6.10 6.00 3,020
Jan 26, 2024 5.75 5.80 5.75 5.80 5.70 1,448
Jan 25, 2024 5.75 5.85 5.75 5.85 5.75 1
Jan 24, 2024 5.85 5.85 5.85 5.85 5.75 -
Jan 23, 2024 5.85 5.85 5.70 5.85 5.75 967
Jan 22, 2024 5.85 5.95 5.85 5.95 5.85 530
Jan 19, 2024 5.85 5.95 5.85 5.90 5.80 557
Jan 18, 2024 5.80 5.80 5.80 5.80 5.70 -
Jan 17, 2024 5.80 5.80 5.80 5.80 5.70 -
Jan 16, 2024 5.75 5.80 5.75 5.80 5.70 125
Jan 15, 2024 5.85 5.85 5.85 5.85 5.75 -
Jan 12, 2024 5.85 5.85 5.85 5.85 5.75 -
Jan 11, 2024 5.85 5.85 5.85 5.85 5.75 -
Jan 10, 2024 5.80 5.95 5.80 5.85 5.75 2,282

Related Tickers

T3T1.DE Seven Principles AG
5.30
0.00%
 
AI3A.DE Amadeus IT Group, S.A.
68.98
-0.14%
 
3ITN.DE audius SE
12.00
0.00%
 
AMI.DE medondo holding AG
0.7100
+2.16%
 
CGM.DE Capgemini SE
156.85
+0.10%
 
RTC.DE RealTech AG
1.0700
-2.73%
 
PDA0.DE PRO DV AG
2.3600
+0.85%
 
SYT.DE Softing AG
3.1000
-3.13%
 
SHF.DE SNP Schneider-Neureither & Partner SE
63.20
+0.32%
 
AEIN.DE Allgeier SE
15.05
-0.99%