Frankfurt - Delayed Quote EUR

Omnicell, Inc. (OC9.F)

27.60
+0.40
+(1.47%)
At close: June 9 at 7:50:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202526.8027.6026.8027.6027.6075
Jun 6, 202526.8027.2026.8027.2027.20-
Jun 5, 202527.2027.2026.8026.8026.80-
Jun 4, 202527.0027.2027.0027.2027.20-
Jun 3, 202526.0027.0026.0027.0027.00-
Jun 2, 202526.2026.2026.0026.0026.00-
May 30, 202526.0026.4026.0026.4026.40-
May 29, 202526.0026.0025.6025.6025.60-
May 28, 202525.8025.8025.8025.8025.80-
May 27, 202524.8025.8024.8025.8025.80-
May 26, 202524.6024.6024.6024.6024.60-
May 23, 202525.2025.2024.6024.6024.60-
May 22, 202523.8025.4023.8025.4025.40-
May 21, 202525.0025.0024.0024.0024.00-
May 20, 202524.4025.2024.4025.2025.20-
May 19, 202524.6024.6024.6024.6024.60-
May 16, 202524.8024.8024.8024.8024.80-
May 15, 202525.2025.2025.0025.0025.00-
May 14, 202525.2025.6025.2025.6025.60-
May 13, 202524.4024.6024.4024.6024.60-
May 12, 202523.0024.4023.0024.4024.40-
May 9, 202522.4022.8022.4022.8022.80-
May 8, 202521.6022.6021.6022.6022.60-
May 7, 202522.4022.4021.6021.6021.60-
May 6, 202526.6026.6026.6026.6026.60-
May 5, 202527.0027.0026.8026.8026.80-
May 2, 202527.4027.4027.4027.4027.40-
Apr 30, 202527.2027.4027.2027.4027.40-
Apr 29, 202526.8027.4026.8027.4027.40-
Apr 28, 202526.8026.8026.8026.8026.80-
Apr 25, 202527.2027.2027.0027.0027.00-
Apr 24, 202526.6027.2026.6027.2027.20-
Apr 23, 202526.4026.8026.4026.8026.80-
Apr 22, 202525.4025.8025.4025.8025.80-
Apr 17, 202527.2027.2026.4026.4026.40-
Apr 16, 202527.0027.0026.8026.8026.80-
Apr 15, 202527.4027.6027.4027.6027.60-
Apr 14, 202527.2027.8027.2027.8027.80-
Apr 11, 202527.6027.6027.4027.4027.40-
Apr 10, 202529.4029.4027.6027.6027.60-
Apr 9, 202526.8026.8026.8026.8026.80-
Apr 8, 202529.0029.0027.2027.2027.20-
Apr 7, 202528.0028.4028.0028.4028.40-
Apr 4, 202530.2030.2029.4029.4029.40-
Apr 3, 202531.2031.2030.6030.6030.60-
Apr 2, 202532.2032.4032.2032.4032.40-
Apr 1, 202532.0032.4032.0032.4032.40-
Mar 31, 202531.8032.0031.8032.0032.00-
Mar 28, 202532.6032.6032.0032.0032.00-
Mar 27, 202532.0032.4032.0032.4032.40-
Mar 26, 202531.8031.8031.8031.8031.80-
Mar 25, 202532.4032.4031.8031.8031.80-
Mar 24, 202531.4031.4031.4031.4031.40-
Mar 21, 202532.0032.0031.2031.2031.20-
Mar 20, 202531.8032.0031.8032.0032.00-
Mar 19, 202530.0031.6030.0031.6031.60-
Mar 18, 202530.2030.2030.2030.2030.20-
Mar 17, 202530.0030.0030.0030.0030.00-
Mar 14, 202529.8030.0029.8030.0030.00-
Mar 13, 202530.6030.6029.6029.6029.60-
Mar 12, 202532.6032.6030.4030.4030.40-
Mar 11, 202533.0033.0032.4032.4032.40-
Mar 10, 202533.6033.6032.8032.8032.80-
Mar 7, 202534.0034.2034.0034.2034.20-
Mar 6, 202534.4034.4034.4034.4034.40-
Mar 5, 202535.0035.0034.8034.8034.80-
Mar 4, 202535.6035.6035.2035.2035.20-
Mar 3, 202536.2036.2035.6035.6035.60-
Feb 28, 202536.6036.6036.4036.4036.40-
Feb 27, 202537.6037.6036.8036.8036.80-
Feb 26, 202537.2037.8037.2037.8037.80-
Feb 25, 202537.6037.6037.4037.4037.40-
Feb 24, 202537.4037.8037.4037.8037.80-
Feb 21, 202537.4037.4037.4037.4037.40-
Feb 20, 202537.8037.8037.6037.6037.60-
Feb 19, 202537.8038.4037.8038.4038.40-
Feb 18, 202537.6037.8037.6037.8037.80-
Feb 17, 202537.4037.4037.2037.2037.20-
Feb 14, 202538.0038.0037.2037.2037.20-
Feb 13, 202538.4038.4038.0038.0038.00-
Feb 12, 202539.2039.2038.8038.8038.80-
Feb 11, 202540.6040.6039.6039.6039.60-
Feb 10, 202538.6038.6038.6038.6038.60-
Feb 7, 202537.4038.6037.4038.6038.60-
Feb 6, 202542.4042.4042.4042.4042.4075
Feb 5, 202541.6042.4041.6042.4042.40-
Feb 4, 202541.4041.8041.4041.8041.80-
Feb 3, 202543.0043.0042.0042.0042.00-
Jan 31, 202543.0043.2043.0043.2043.20-
Jan 30, 202542.4042.4042.4042.4042.40-
Jan 29, 202542.4042.8042.4042.8042.80-
Jan 28, 202542.0042.6042.0042.6042.60-
Jan 27, 202540.8041.6040.8041.6041.6020
Jan 24, 202540.6041.2040.6041.2041.20-
Jan 23, 202540.4041.2040.4041.2041.20-
Jan 22, 202540.8040.8040.6040.6040.60-
Jan 21, 202540.8041.0040.8041.0041.00-
Jan 20, 202540.8040.8040.8040.8040.80-
Jan 17, 202540.6041.2040.6041.2041.20-
Jan 16, 202541.4041.4040.8040.8040.80-
Jan 15, 202540.6041.6040.6041.6041.60-
Jan 14, 202540.8040.8040.6040.6040.60-
Jan 13, 202540.8040.8040.8040.8040.801
Jan 10, 202541.4041.4041.0041.0041.00-
Jan 9, 202541.2041.2041.0041.0041.00-
Jan 8, 202541.6041.6041.0041.0041.00-
Jan 7, 202542.4042.4041.6041.6041.60-
Jan 6, 202543.2043.2043.2043.2043.20-
Jan 3, 202542.6042.6042.6042.6042.60-
Jan 2, 202542.6042.8042.6042.8042.80-
Dec 30, 202441.6041.6041.6041.6041.60-
Dec 27, 202442.2042.2041.8041.8041.80-
Dec 23, 202442.8042.8042.6042.6042.60-
Dec 20, 202442.0042.8042.0042.8042.80-
Dec 19, 202442.2042.4042.2042.4042.40-
Dec 18, 202442.6042.6042.4042.4042.40-
Dec 17, 202442.4042.6042.4042.6042.60-
Dec 16, 202443.2043.2043.2043.2043.20-
Dec 13, 202443.4043.4043.4043.4043.40-
Dec 12, 202444.0044.0043.6043.6043.60-
Dec 11, 202444.4045.0044.4045.0045.00-
Dec 10, 202444.0044.4044.0044.4044.40-
Dec 9, 202443.0044.4043.0044.4044.40-
Dec 6, 202442.8042.8042.8042.8042.80-
Dec 5, 202443.0043.6043.0043.6043.60-
Dec 4, 202444.2044.2043.2043.2043.20-
Dec 3, 202444.8044.8044.4044.4044.40-
Dec 2, 202444.2045.2044.2045.0045.0030
Nov 29, 202445.4045.4043.8043.8043.80-
Nov 28, 202445.4045.4045.2045.2045.20-
Nov 27, 202442.6045.2042.6045.2045.20-
Nov 26, 202443.2043.4043.2043.4043.40-
Nov 25, 202443.4043.4043.4043.4043.40-
Nov 22, 202441.6043.4041.6043.4043.40-
Nov 21, 202439.2041.6039.2041.6041.60-
Nov 20, 202439.8039.8039.4039.4039.40-
Nov 19, 202443.2043.2039.8039.8039.80-
Nov 18, 202442.6042.6042.6042.6042.60-
Nov 15, 202443.4043.6043.4043.6043.60-
Nov 14, 202444.6044.6044.0044.0044.00-
Nov 13, 202445.4045.4045.0045.0045.00-
Nov 12, 202445.4045.8045.4045.8045.80-
Nov 11, 202446.4046.4046.4046.4046.40-
Nov 8, 202448.0048.0047.0047.0047.00-
Nov 7, 202448.2048.2048.2048.2048.20-
Nov 6, 202446.8046.8046.8046.8046.80-
Nov 5, 202444.0044.0044.0044.0044.00-
Nov 4, 202444.0044.6044.0044.6044.60-
Nov 1, 202444.0044.4044.0044.4044.40-
Oct 31, 202448.4048.4045.6045.6045.60-
Oct 30, 202436.8036.8036.8036.8036.80-
Oct 29, 202437.2037.2036.8036.8036.80-
Oct 28, 202436.2037.0036.2037.0037.00-
Oct 25, 202435.8035.8035.8035.8035.80-
Oct 24, 202436.6036.6036.0036.0036.00-
Oct 23, 202437.6037.6036.6036.6036.60-
Oct 22, 202436.8037.8036.8037.8037.80-
Oct 21, 202437.4037.4037.4037.4037.40-
Oct 18, 202437.8037.8037.8037.8037.80-
Oct 17, 202438.8038.8038.0038.0038.00-
Oct 16, 202438.4039.4038.4039.4039.40-
Oct 15, 202438.8038.8038.8038.8038.80-
Oct 14, 202438.4039.0038.4039.0039.00-
Oct 11, 202438.0038.0038.0038.0038.00-
Oct 10, 202438.8038.8038.2038.2038.20-
Oct 9, 202438.8039.0038.8039.0039.00-
Oct 8, 202438.0039.0038.0039.0039.00-
Oct 7, 202438.0038.2038.0038.2038.20-
Oct 4, 202437.2037.2037.2037.2037.20-
Oct 3, 202437.6037.6037.4037.4037.40-
Oct 2, 202437.6038.0037.6038.0038.00-
Oct 1, 202438.6038.6038.6038.6038.60-
Sep 30, 202438.0038.0038.0038.0038.00-
Sep 27, 202437.6038.2037.6038.2038.20-
Sep 26, 202437.8037.8037.8037.8037.80-
Sep 25, 202437.8038.0037.8038.0038.00-
Sep 24, 202439.2039.2038.4038.4038.40-
Sep 23, 202439.6039.6039.6039.6039.60-
Sep 20, 202438.4038.6038.4038.6038.60-
Sep 19, 202438.2038.2038.2038.2038.20-
Sep 18, 202440.0040.0040.0040.0040.00-
Sep 17, 202439.8040.2039.8040.2040.20-
Sep 16, 202438.4040.0038.4040.0040.00-
Sep 13, 202438.2038.6038.2038.6038.60-
Sep 12, 202438.8038.8038.8038.8038.80-
Sep 11, 202438.6038.8038.6038.8038.80-
Sep 10, 202439.8039.8039.2039.2039.20-
Sep 9, 202440.6040.6040.6040.6040.60-
Sep 6, 202439.4040.6039.4040.6040.60-
Sep 5, 202439.2039.8039.2039.8039.80-
Sep 4, 202439.2039.4039.2039.4039.40-
Sep 3, 202439.6039.6039.2039.2039.20-
Sep 2, 202439.6039.6039.6039.6039.60-
Aug 30, 202440.4040.4040.0040.0040.00-
Aug 29, 202440.2040.8040.2040.8040.80-
Aug 28, 202440.2040.4040.2040.4040.40-
Aug 27, 202440.2040.4040.2040.4040.40-
Aug 26, 202439.6039.6039.6039.6039.60-
Aug 23, 202437.8040.0037.8040.0040.00-
Aug 22, 202438.6038.6038.4038.4038.40-
Aug 21, 202437.4038.6037.4038.6038.60-
Aug 20, 202438.4038.4037.8037.8037.80-
Aug 19, 202438.0038.6038.0038.6038.60-
Aug 16, 202438.6038.6038.4038.4038.40-
Aug 15, 202437.4037.4037.4037.4037.40-
Aug 14, 202437.4037.8037.4037.8037.80-
Aug 13, 202436.6036.6036.6036.6036.60-
Aug 12, 202437.0037.0036.8036.8036.80-
Aug 9, 202436.4037.0036.4037.0037.00-
Aug 8, 202435.2035.2035.2035.2035.20-
Aug 7, 202437.6037.6035.6035.6035.60-
Aug 6, 202436.4037.6036.4037.6037.60-
Aug 5, 202434.8034.8034.8034.8034.80-
Aug 2, 202435.2035.2035.2035.2035.20-
Aug 1, 202426.8026.8026.8026.8026.8010
Jul 31, 202427.0027.0026.8026.8026.80-
Jul 30, 202426.0027.0026.0027.0027.00-
Jul 29, 202426.8026.8026.0026.0026.00-
Jul 26, 202426.8026.8026.8026.8026.80-
Jul 25, 202427.0027.0027.0027.0027.00-
Jul 24, 202426.8027.0026.8027.0027.00-
Jul 23, 202425.4026.8025.4026.8026.80-
Jul 22, 202425.0025.0025.0025.0025.0025
Jul 19, 202425.0025.0025.0025.0025.00-
Jul 18, 202426.0026.0025.2025.2025.20-
Jul 17, 202425.0026.0025.0026.0026.00-
Jul 16, 202424.0025.0024.0025.0025.00-
Jul 15, 202424.2024.2024.2024.2024.20-
Jul 12, 202424.4024.4024.2024.2024.20-
Jul 11, 202423.4024.4023.4024.4024.40-
Jul 10, 202423.6023.6023.4023.4023.40-
Jul 9, 202424.0024.0023.6023.6023.60-
Jul 8, 202424.2024.2024.2024.2024.20-
Jul 5, 202424.4024.4024.4024.4024.40-
Jul 4, 202424.6024.6024.2024.2024.20-
Jul 3, 202424.2024.6024.2024.6024.60-
Jul 2, 202424.6024.6024.0024.0024.00-
Jul 1, 202425.2025.2025.2025.2025.20-
Jun 28, 202424.4024.8024.4024.8024.80-
Jun 27, 202424.4024.4023.8023.8023.80-
Jun 26, 202424.8024.8024.6024.6024.60-
Jun 25, 202425.4025.4024.8024.8024.80-
Jun 24, 202425.6025.6025.2025.2025.20-
Jun 21, 202426.4026.4026.4026.4026.40-
Jun 20, 202425.6026.0025.6026.0026.00-
Jun 19, 202425.8025.8025.4025.4025.40-
Jun 18, 202426.0026.0025.6025.6025.60-
Jun 17, 202426.0026.0025.8025.8025.8015
Jun 14, 202425.4025.8025.4025.8025.8015
Jun 13, 202426.8026.8025.0025.0025.00-
Jun 12, 202427.2027.2026.4026.4026.40-
Jun 11, 202427.0027.2027.0027.2027.20-
Jun 10, 202427.4027.4027.4027.4027.40-