Frankfurt - Delayed Quote EUR

Omnicell, Inc. (OC9.F)

25.00

-0.60

(-2.34%)

At close: June 13 at 9:46:58 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	25.40	25.40	25.00	25.00	25.00	-
Jun 12, 2025	26.00	26.00	25.60	25.60	25.60	-
Jun 11, 2025	27.00	27.00	26.40	26.40	26.40	-
Jun 10, 2025	27.40	27.40	27.00	27.00	27.00	-
Jun 9, 2025	26.80	27.60	26.80	27.60	27.60	-
Jun 6, 2025	26.80	27.20	26.80	27.20	27.20	-
Jun 5, 2025	27.20	27.20	26.80	26.80	26.80	-
Jun 4, 2025	27.00	27.20	27.00	27.20	27.20	-
Jun 3, 2025	26.00	27.00	26.00	27.00	27.00	-
Jun 2, 2025	26.20	26.20	26.00	26.00	26.00	-
May 30, 2025	26.00	26.40	26.00	26.40	26.40	-
May 29, 2025	26.00	26.00	25.60	25.60	25.60	-
May 28, 2025	25.80	25.80	25.80	25.80	25.80	-
May 27, 2025	24.80	25.80	24.80	25.80	25.80	-
May 26, 2025	24.60	24.60	24.60	24.60	24.60	-
May 23, 2025	25.20	25.20	24.60	24.60	24.60	-
May 22, 2025	23.80	25.40	23.80	25.40	25.40	-
May 21, 2025	25.00	25.00	24.00	24.00	24.00	-
May 20, 2025	24.40	25.20	24.40	25.20	25.20	-
May 19, 2025	24.60	24.60	24.60	24.60	24.60	-
May 16, 2025	24.80	24.80	24.80	24.80	24.80	-
May 15, 2025	25.20	25.20	25.00	25.00	25.00	-
May 14, 2025	25.20	25.60	25.20	25.60	25.60	-
May 13, 2025	24.40	24.60	24.40	24.60	24.60	-
May 12, 2025	23.00	24.40	23.00	24.40	24.40	-
May 9, 2025	22.40	22.80	22.40	22.80	22.80	-
May 8, 2025	21.60	22.60	21.60	22.60	22.60	-
May 7, 2025	22.40	22.40	21.60	21.60	21.60	-
May 6, 2025	26.60	26.60	26.60	26.60	26.60	-
May 5, 2025	27.00	27.00	26.80	26.80	26.80	-
May 2, 2025	27.40	27.40	27.40	27.40	27.40	-
Apr 30, 2025	27.20	27.40	27.20	27.40	27.40	-
Apr 29, 2025	26.80	27.40	26.80	27.40	27.40	-
Apr 28, 2025	26.80	26.80	26.80	26.80	26.80	-
Apr 25, 2025	27.20	27.20	27.00	27.00	27.00	-
Apr 24, 2025	26.60	27.20	26.60	27.20	27.20	-
Apr 23, 2025	26.40	26.80	26.40	26.80	26.80	-
Apr 22, 2025	25.40	25.80	25.40	25.80	25.80	-
Apr 17, 2025	27.20	27.20	26.40	26.40	26.40	-
Apr 16, 2025	27.00	27.00	26.80	26.80	26.80	-
Apr 15, 2025	27.40	27.60	27.40	27.60	27.60	-
Apr 14, 2025	27.20	27.80	27.20	27.80	27.80	-
Apr 11, 2025	27.60	27.60	27.40	27.40	27.40	-
Apr 10, 2025	29.40	29.40	27.60	27.60	27.60	-
Apr 9, 2025	26.80	26.80	26.80	26.80	26.80	-
Apr 8, 2025	29.00	29.00	27.20	27.20	27.20	-
Apr 7, 2025	28.00	28.40	28.00	28.40	28.40	-
Apr 4, 2025	30.20	30.20	29.40	29.40	29.40	-
Apr 3, 2025	31.20	31.20	30.60	30.60	30.60	-
Apr 2, 2025	32.20	32.40	32.20	32.40	32.40	-
Apr 1, 2025	32.00	32.40	32.00	32.40	32.40	-
Mar 31, 2025	31.80	32.00	31.80	32.00	32.00	-
Mar 28, 2025	32.60	32.60	32.00	32.00	32.00	-
Mar 27, 2025	32.00	32.40	32.00	32.40	32.40	-
Mar 26, 2025	31.80	31.80	31.80	31.80	31.80	-
Mar 25, 2025	32.40	32.40	31.80	31.80	31.80	-
Mar 24, 2025	31.40	31.40	31.40	31.40	31.40	-
Mar 21, 2025	32.00	32.00	31.20	31.20	31.20	-
Mar 20, 2025	31.80	32.00	31.80	32.00	32.00	-
Mar 19, 2025	30.00	31.60	30.00	31.60	31.60	-
Mar 18, 2025	30.20	30.20	30.20	30.20	30.20	-
Mar 17, 2025	30.00	30.00	30.00	30.00	30.00	-
Mar 14, 2025	29.80	30.00	29.80	30.00	30.00	-
Mar 13, 2025	30.60	30.60	29.60	29.60	29.60	-
Mar 12, 2025	32.60	32.60	30.40	30.40	30.40	-
Mar 11, 2025	33.00	33.00	32.40	32.40	32.40	-
Mar 10, 2025	33.60	33.60	32.80	32.80	32.80	-
Mar 7, 2025	34.00	34.20	34.00	34.20	34.20	-
Mar 6, 2025	34.40	34.40	34.40	34.40	34.40	-
Mar 5, 2025	35.00	35.00	34.80	34.80	34.80	-
Mar 4, 2025	35.60	35.60	35.20	35.20	35.20	-
Mar 3, 2025	36.20	36.20	35.60	35.60	35.60	-
Feb 28, 2025	36.60	36.60	36.40	36.40	36.40	-
Feb 27, 2025	37.60	37.60	36.80	36.80	36.80	-
Feb 26, 2025	37.20	37.80	37.20	37.80	37.80	-
Feb 25, 2025	37.60	37.60	37.40	37.40	37.40	-
Feb 24, 2025	37.40	37.80	37.40	37.80	37.80	-
Feb 21, 2025	37.40	37.40	37.40	37.40	37.40	-
Feb 20, 2025	37.80	37.80	37.60	37.60	37.60	-
Feb 19, 2025	37.80	38.40	37.80	38.40	38.40	-
Feb 18, 2025	37.60	37.80	37.60	37.80	37.80	-
Feb 17, 2025	37.40	37.40	37.20	37.20	37.20	-
Feb 14, 2025	38.00	38.00	37.20	37.20	37.20	-
Feb 13, 2025	38.40	38.40	38.00	38.00	38.00	-
Feb 12, 2025	39.20	39.20	38.80	38.80	38.80	-
Feb 11, 2025	40.60	40.60	39.60	39.60	39.60	-
Feb 10, 2025	38.60	38.60	38.60	38.60	38.60	-
Feb 7, 2025	37.40	38.60	37.40	38.60	38.60	-
Feb 6, 2025	42.40	42.40	42.40	42.40	42.40	75
Feb 5, 2025	41.60	42.40	41.60	42.40	42.40	-
Feb 4, 2025	41.40	41.80	41.40	41.80	41.80	-
Feb 3, 2025	43.00	43.00	42.00	42.00	42.00	-
Jan 31, 2025	43.00	43.20	43.00	43.20	43.20	-
Jan 30, 2025	42.40	42.40	42.40	42.40	42.40	-
Jan 29, 2025	42.40	42.80	42.40	42.80	42.80	-
Jan 28, 2025	42.00	42.60	42.00	42.60	42.60	-
Jan 27, 2025	40.80	41.60	40.80	41.60	41.60	20
Jan 24, 2025	40.60	41.20	40.60	41.20	41.20	-
Jan 23, 2025	40.40	41.20	40.40	41.20	41.20	-
Jan 22, 2025	40.80	40.80	40.60	40.60	40.60	-
Jan 21, 2025	40.80	41.00	40.80	41.00	41.00	-
Jan 20, 2025	40.80	40.80	40.80	40.80	40.80	-
Jan 17, 2025	40.60	41.20	40.60	41.20	41.20	-
Jan 16, 2025	41.40	41.40	40.80	40.80	40.80	-
Jan 15, 2025	40.60	41.60	40.60	41.60	41.60	-
Jan 14, 2025	40.80	40.80	40.60	40.60	40.60	-
Jan 13, 2025	40.80	40.80	40.80	40.80	40.80	1
Jan 10, 2025	41.40	41.40	41.00	41.00	41.00	-
Jan 9, 2025	41.20	41.20	41.00	41.00	41.00	-
Jan 8, 2025	41.60	41.60	41.00	41.00	41.00	-
Jan 7, 2025	42.40	42.40	41.60	41.60	41.60	-
Jan 6, 2025	43.20	43.20	43.20	43.20	43.20	-
Jan 3, 2025	42.60	42.60	42.60	42.60	42.60	-
Jan 2, 2025	42.60	42.80	42.60	42.80	42.80	-
Dec 30, 2024	41.60	41.60	41.60	41.60	41.60	-
Dec 27, 2024	42.20	42.20	41.80	41.80	41.80	-
Dec 23, 2024	42.80	42.80	42.60	42.60	42.60	-
Dec 20, 2024	42.00	42.80	42.00	42.80	42.80	-
Dec 19, 2024	42.20	42.40	42.20	42.40	42.40	-
Dec 18, 2024	42.60	42.60	42.40	42.40	42.40	-
Dec 17, 2024	42.40	42.60	42.40	42.60	42.60	-
Dec 16, 2024	43.20	43.20	43.20	43.20	43.20	-
Dec 13, 2024	43.40	43.40	43.40	43.40	43.40	-
Dec 12, 2024	44.00	44.00	43.60	43.60	43.60	-
Dec 11, 2024	44.40	45.00	44.40	45.00	45.00	-
Dec 10, 2024	44.00	44.40	44.00	44.40	44.40	-
Dec 9, 2024	43.00	44.40	43.00	44.40	44.40	-
Dec 6, 2024	42.80	42.80	42.80	42.80	42.80	-
Dec 5, 2024	43.00	43.60	43.00	43.60	43.60	-
Dec 4, 2024	44.20	44.20	43.20	43.20	43.20	-
Dec 3, 2024	44.80	44.80	44.40	44.40	44.40	-
Dec 2, 2024	44.20	45.20	44.20	45.00	45.00	30
Nov 29, 2024	45.40	45.40	43.80	43.80	43.80	-
Nov 28, 2024	45.40	45.40	45.20	45.20	45.20	-
Nov 27, 2024	42.60	45.20	42.60	45.20	45.20	-
Nov 26, 2024	43.20	43.40	43.20	43.40	43.40	-
Nov 25, 2024	43.40	43.40	43.40	43.40	43.40	-
Nov 22, 2024	41.60	43.40	41.60	43.40	43.40	-
Nov 21, 2024	39.20	41.60	39.20	41.60	41.60	-
Nov 20, 2024	39.80	39.80	39.40	39.40	39.40	-
Nov 19, 2024	43.20	43.20	39.80	39.80	39.80	-
Nov 18, 2024	42.60	42.60	42.60	42.60	42.60	-
Nov 15, 2024	43.40	43.60	43.40	43.60	43.60	-
Nov 14, 2024	44.60	44.60	44.00	44.00	44.00	-
Nov 13, 2024	45.40	45.40	45.00	45.00	45.00	-
Nov 12, 2024	45.40	45.80	45.40	45.80	45.80	-
Nov 11, 2024	46.40	46.40	46.40	46.40	46.40	-
Nov 8, 2024	48.00	48.00	47.00	47.00	47.00	-
Nov 7, 2024	48.20	48.20	48.20	48.20	48.20	-
Nov 6, 2024	46.80	46.80	46.80	46.80	46.80	-
Nov 5, 2024	44.00	44.00	44.00	44.00	44.00	-
Nov 4, 2024	44.00	44.60	44.00	44.60	44.60	-
Nov 1, 2024	44.00	44.40	44.00	44.40	44.40	-
Oct 31, 2024	48.40	48.40	45.60	45.60	45.60	-
Oct 30, 2024	36.80	36.80	36.80	36.80	36.80	-
Oct 29, 2024	37.20	37.20	36.80	36.80	36.80	-
Oct 28, 2024	36.20	37.00	36.20	37.00	37.00	-
Oct 25, 2024	35.80	35.80	35.80	35.80	35.80	-
Oct 24, 2024	36.60	36.60	36.00	36.00	36.00	-
Oct 23, 2024	37.60	37.60	36.60	36.60	36.60	-
Oct 22, 2024	36.80	37.80	36.80	37.80	37.80	-
Oct 21, 2024	37.40	37.40	37.40	37.40	37.40	-
Oct 18, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 17, 2024	38.80	38.80	38.00	38.00	38.00	-
Oct 16, 2024	38.40	39.40	38.40	39.40	39.40	-
Oct 15, 2024	38.80	38.80	38.80	38.80	38.80	-
Oct 14, 2024	38.40	39.00	38.40	39.00	39.00	-
Oct 11, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 10, 2024	38.80	38.80	38.20	38.20	38.20	-
Oct 9, 2024	38.80	39.00	38.80	39.00	39.00	-
Oct 8, 2024	38.00	39.00	38.00	39.00	39.00	-
Oct 7, 2024	38.00	38.20	38.00	38.20	38.20	-
Oct 4, 2024	37.20	37.20	37.20	37.20	37.20	-
Oct 3, 2024	37.60	37.60	37.40	37.40	37.40	-
Oct 2, 2024	37.60	38.00	37.60	38.00	38.00	-
Oct 1, 2024	38.60	38.60	38.60	38.60	38.60	-
Sep 30, 2024	38.00	38.00	38.00	38.00	38.00	-
Sep 27, 2024	37.60	38.20	37.60	38.20	38.20	-
Sep 26, 2024	37.80	37.80	37.80	37.80	37.80	-
Sep 25, 2024	37.80	38.00	37.80	38.00	38.00	-
Sep 24, 2024	39.20	39.20	38.40	38.40	38.40	-
Sep 23, 2024	39.60	39.60	39.60	39.60	39.60	-
Sep 20, 2024	38.40	38.60	38.40	38.60	38.60	-
Sep 19, 2024	38.20	38.20	38.20	38.20	38.20	-
Sep 18, 2024	40.00	40.00	40.00	40.00	40.00	-
Sep 17, 2024	39.80	40.20	39.80	40.20	40.20	-
Sep 16, 2024	38.40	40.00	38.40	40.00	40.00	-
Sep 13, 2024	38.20	38.60	38.20	38.60	38.60	-
Sep 12, 2024	38.80	38.80	38.80	38.80	38.80	-
Sep 11, 2024	38.60	38.80	38.60	38.80	38.80	-
Sep 10, 2024	39.80	39.80	39.20	39.20	39.20	-
Sep 9, 2024	40.60	40.60	40.60	40.60	40.60	-
Sep 6, 2024	39.40	40.60	39.40	40.60	40.60	-
Sep 5, 2024	39.20	39.80	39.20	39.80	39.80	-
Sep 4, 2024	39.20	39.40	39.20	39.40	39.40	-
Sep 3, 2024	39.60	39.60	39.20	39.20	39.20	-
Sep 2, 2024	39.60	39.60	39.60	39.60	39.60	-
Aug 30, 2024	40.40	40.40	40.00	40.00	40.00	-
Aug 29, 2024	40.20	40.80	40.20	40.80	40.80	-
Aug 28, 2024	40.20	40.40	40.20	40.40	40.40	-
Aug 27, 2024	40.20	40.40	40.20	40.40	40.40	-
Aug 26, 2024	39.60	39.60	39.60	39.60	39.60	-
Aug 23, 2024	37.80	40.00	37.80	40.00	40.00	-
Aug 22, 2024	38.60	38.60	38.40	38.40	38.40	-
Aug 21, 2024	37.40	38.60	37.40	38.60	38.60	-
Aug 20, 2024	38.40	38.40	37.80	37.80	37.80	-
Aug 19, 2024	38.00	38.60	38.00	38.60	38.60	-
Aug 16, 2024	38.60	38.60	38.40	38.40	38.40	-
Aug 15, 2024	37.40	37.40	37.40	37.40	37.40	-
Aug 14, 2024	37.40	37.80	37.40	37.80	37.80	-
Aug 13, 2024	36.60	36.60	36.60	36.60	36.60	-
Aug 12, 2024	37.00	37.00	36.80	36.80	36.80	-
Aug 9, 2024	36.40	37.00	36.40	37.00	37.00	-
Aug 8, 2024	35.20	35.20	35.20	35.20	35.20	-
Aug 7, 2024	37.60	37.60	35.60	35.60	35.60	-
Aug 6, 2024	36.40	37.60	36.40	37.60	37.60	-
Aug 5, 2024	34.80	34.80	34.80	34.80	34.80	-
Aug 2, 2024	35.20	35.20	35.20	35.20	35.20	-
Aug 1, 2024	26.80	26.80	26.80	26.80	26.80	10
Jul 31, 2024	27.00	27.00	26.80	26.80	26.80	-
Jul 30, 2024	26.00	27.00	26.00	27.00	27.00	-
Jul 29, 2024	26.80	26.80	26.00	26.00	26.00	-
Jul 26, 2024	26.80	26.80	26.80	26.80	26.80	-
Jul 25, 2024	27.00	27.00	27.00	27.00	27.00	-
Jul 24, 2024	26.80	27.00	26.80	27.00	27.00	-
Jul 23, 2024	25.40	26.80	25.40	26.80	26.80	-
Jul 22, 2024	25.00	25.00	25.00	25.00	25.00	25
Jul 19, 2024	25.00	25.00	25.00	25.00	25.00	-
Jul 18, 2024	26.00	26.00	25.20	25.20	25.20	-
Jul 17, 2024	25.00	26.00	25.00	26.00	26.00	-
Jul 16, 2024	24.00	25.00	24.00	25.00	25.00	-
Jul 15, 2024	24.20	24.20	24.20	24.20	24.20	-
Jul 12, 2024	24.40	24.40	24.20	24.20	24.20	-
Jul 11, 2024	23.40	24.40	23.40	24.40	24.40	-
Jul 10, 2024	23.60	23.60	23.40	23.40	23.40	-
Jul 9, 2024	24.00	24.00	23.60	23.60	23.60	-
Jul 8, 2024	24.20	24.20	24.20	24.20	24.20	-
Jul 5, 2024	24.40	24.40	24.40	24.40	24.40	-
Jul 4, 2024	24.60	24.60	24.20	24.20	24.20	-
Jul 3, 2024	24.20	24.60	24.20	24.60	24.60	-
Jul 2, 2024	24.60	24.60	24.00	24.00	24.00	-
Jul 1, 2024	25.20	25.20	25.20	25.20	25.20	-
Jun 28, 2024	24.40	24.80	24.40	24.80	24.80	-
Jun 27, 2024	24.40	24.40	23.80	23.80	23.80	-
Jun 26, 2024	24.80	24.80	24.60	24.60	24.60	-
Jun 25, 2024	25.40	25.40	24.80	24.80	24.80	-
Jun 24, 2024	25.60	25.60	25.20	25.20	25.20	-
Jun 21, 2024	26.40	26.40	26.40	26.40	26.40	-
Jun 20, 2024	25.60	26.00	25.60	26.00	26.00	-
Jun 19, 2024	25.80	25.80	25.40	25.40	25.40	-
Jun 18, 2024	26.00	26.00	25.60	25.60	25.60	-
Jun 17, 2024	26.00	26.00	25.80	25.80	25.80	15
Jun 14, 2024	25.40	25.80	25.40	25.80	25.80	15
Jun 13, 2024	26.80	26.80	25.00	25.00	25.00	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Omnicell, Inc. (OC9.F)