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

Stuttgart - Delayed Quote EUR

Grupo Catalana Occidente SA (OCZA.SG)

Compare

39.95

+1.05

+(2.70%)

At close: February 28 at 12:11:33 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	39.10	40.10	39.10	39.95	39.95	-
Feb 27, 2025	38.20	39.00	38.10	38.90	38.90	-
Feb 26, 2025	37.95	37.95	37.95	37.95	37.95	-
Feb 25, 2025	37.90	37.90	37.90	37.90	37.90	-
Feb 24, 2025	37.50	37.85	37.50	37.85	37.85	-
Feb 21, 2025	37.80	37.80	37.80	37.80	37.80	-
Feb 20, 2025	37.85	37.85	37.85	37.85	37.85	-
Feb 19, 2025	38.05	38.05	38.05	38.05	38.05	-
Feb 18, 2025	38.20	38.20	38.10	38.15	38.15	-
Feb 17, 2025	37.85	37.85	37.85	37.85	37.85	-
Feb 14, 2025	38.15	38.15	37.95	37.95	37.95	-
Feb 13, 2025	37.90	38.15	37.90	38.15	38.15	-
Feb 12, 2025	38.25	38.25	38.25	38.25	38.25	-
Feb 11, 2025	38.50	38.50	38.50	38.50	38.50	-
Feb 10, 2025	0.21 Dividend
Feb 10, 2025	38.10	38.10	38.10	38.10	38.10	-
Feb 7, 2025	38.40	38.40	38.40	38.40	38.19	-
Feb 6, 2025	37.95	37.95	37.95	37.95	37.75	-
Feb 5, 2025	38.10	38.10	38.00	38.00	37.80	-
Feb 4, 2025	37.85	37.90	37.85	37.90	37.70	-
Feb 3, 2025	37.85	37.85	37.85	37.85	37.65	-
Jan 31, 2025	38.70	38.70	38.70	38.70	38.49	-
Jan 30, 2025	37.80	38.75	37.80	38.75	38.54	-
Jan 29, 2025	37.75	37.75	37.75	37.75	37.55	-
Jan 28, 2025	37.30	37.55	37.30	37.55	37.35	-
Jan 27, 2025	36.75	36.75	36.75	36.75	36.55	-
Jan 24, 2025	37.70	37.70	37.35	37.35	37.15	-
Jan 23, 2025	38.00	38.00	37.60	37.60	37.40	-
Jan 22, 2025	37.55	37.55	37.55	37.55	37.35	-
Jan 21, 2025	37.80	37.80	37.80	37.80	37.60	-
Jan 20, 2025	37.80	37.80	37.80	37.80	37.60	-
Jan 17, 2025	37.35	37.35	37.35	37.35	37.15	-
Jan 16, 2025	36.95	36.95	36.95	36.95	36.75	-
Jan 15, 2025	37.50	37.50	37.35	37.35	37.15	-
Jan 14, 2025	36.35	37.35	36.35	37.35	37.15	-
Jan 13, 2025	36.20	36.20	36.20	36.20	36.00	-
Jan 10, 2025	36.60	36.60	36.60	36.60	36.40	-
Jan 9, 2025	36.55	36.55	36.55	36.55	36.35	-
Jan 8, 2025	36.60	36.60	36.60	36.60	36.40	-
Jan 7, 2025	36.10	36.10	36.10	36.10	35.91	-
Jan 6, 2025	36.35	36.35	36.15	36.15	35.96	-
Jan 3, 2025	36.15	36.15	36.15	36.15	35.96	-
Jan 2, 2025	35.65	35.65	35.65	35.65	35.46	-
Dec 30, 2024	35.85	35.85	35.85	35.85	35.66	-
Dec 27, 2024	35.75	36.05	35.75	35.95	35.76	-
Dec 23, 2024	35.45	36.10	35.45	36.10	35.91	-
Dec 20, 2024	36.20	36.20	35.95	36.10	35.91	-
Dec 19, 2024	36.15	36.35	36.15	36.30	36.10	-
Dec 18, 2024	36.50	36.50	36.50	36.50	36.30	-
Dec 17, 2024	36.70	36.70	36.70	36.70	36.50	-
Dec 16, 2024	36.70	36.70	36.70	36.70	36.50	-
Dec 13, 2024	36.50	37.00	36.50	36.75	36.55	-
Dec 12, 2024	37.05	37.05	36.90	36.95	36.75	-
Dec 11, 2024	36.75	36.75	36.75	36.75	36.55	-
Dec 10, 2024	37.50	37.50	37.50	37.50	37.30	-
Dec 9, 2024	37.20	37.20	37.20	37.20	37.00	-
Dec 6, 2024	37.60	37.60	37.50	37.50	37.30	-
Dec 5, 2024	37.05	37.15	36.85	37.10	36.90	-
Dec 4, 2024	35.75	35.75	35.75	35.75	35.56	-
Dec 3, 2024	36.35	36.35	36.35	36.35	36.15	-
Dec 2, 2024	35.80	35.80	35.80	35.80	35.61	-
Nov 29, 2024	35.60	35.60	35.60	35.60	35.41	-
Nov 28, 2024	35.35	35.35	35.35	35.35	35.16	-
Nov 27, 2024	35.55	35.55	35.55	35.55	35.36	-
Nov 26, 2024	36.05	36.05	36.05	36.05	35.86	-
Nov 25, 2024	35.80	36.25	35.80	36.25	36.05	-
Nov 22, 2024	36.30	36.65	36.05	36.05	35.86	-
Nov 21, 2024	35.85	36.05	35.85	36.05	35.86	-
Nov 20, 2024	36.35	36.35	36.35	36.35	36.15	-
Nov 19, 2024	36.75	36.75	36.75	36.75	36.55	-
Nov 18, 2024	37.00	37.00	37.00	37.00	36.80	-
Nov 15, 2024	36.25	36.25	36.25	36.25	36.05	-
Nov 14, 2024	37.05	37.05	37.05	37.05	36.85	-
Nov 13, 2024	37.15	37.15	36.80	37.10	36.90	-
Nov 12, 2024	37.10	37.10	37.10	37.10	36.90	-
Nov 11, 2024	37.40	37.40	37.40	37.40	37.20	-
Nov 8, 2024	37.95	37.95	37.95	37.95	37.75	-
Nov 7, 2024	37.75	37.85	37.70	37.85	37.65	-
Nov 6, 2024	37.45	37.45	37.45	37.45	37.25	-
Nov 5, 2024	37.65	37.80	37.65	37.80	37.60	-
Nov 4, 2024	37.25	37.25	37.25	37.25	37.05	-
Nov 1, 2024	37.55	37.55	37.10	37.45	37.25	-
Oct 31, 2024	37.00	37.05	37.00	37.05	36.85	-
Oct 30, 2024	37.80	37.80	37.80	37.80	37.60	-
Oct 29, 2024	37.20	37.20	36.95	37.20	37.00	-
Oct 28, 2024	36.60	36.90	36.60	36.90	36.70	-
Oct 25, 2024	37.10	37.10	37.10	37.10	36.90	-
Oct 24, 2024	36.85	36.85	36.85	36.85	36.65	-
Oct 23, 2024	37.25	37.25	36.85	36.85	36.65	-
Oct 22, 2024	37.75	37.75	37.75	37.75	37.55	-
Oct 21, 2024	37.80	37.80	37.80	37.80	37.60	-
Oct 18, 2024	37.75	37.75	37.75	37.75	37.55	-
Oct 17, 2024	38.10	38.10	38.00	38.00	37.80	-
Oct 16, 2024	38.15	38.20	37.85	37.85	37.65	-
Oct 15, 2024	37.95	37.95	37.95	37.95	37.75	-
Oct 14, 2024	37.50	37.50	37.50	37.50	37.30	-
Oct 11, 2024	37.80	37.80	37.80	37.80	37.60	-
Oct 10, 2024	37.80	37.80	37.80	37.80	37.60	-
Oct 9, 2024	37.80	37.80	37.75	37.75	37.55	-
Oct 8, 2024	37.80	37.80	37.80	37.80	37.60	-
Oct 7, 2024	0.21 Dividend
Oct 7, 2024	38.30	38.30	38.30	38.30	38.09	-
Oct 4, 2024	38.50	38.50	38.50	38.50	38.09	-
Oct 3, 2024	38.95	39.00	38.70	38.70	38.28	-
Oct 2, 2024	39.45	39.45	39.45	39.45	39.03	-
Oct 1, 2024	39.50	39.50	39.50	39.50	39.08	-
Sep 30, 2024	39.80	39.80	39.80	39.80	39.37	-
Sep 27, 2024	39.35	39.70	39.35	39.70	39.27	-
Sep 26, 2024	39.35	39.35	39.35	39.35	38.93	-
Sep 25, 2024	39.60	39.60	39.60	39.60	39.17	-
Sep 24, 2024	39.45	39.45	39.45	39.45	39.03	-
Sep 23, 2024	39.10	39.10	39.10	39.10	38.68	-
Sep 20, 2024	38.75	39.40	38.75	39.15	38.73	-
Sep 19, 2024	38.90	38.90	38.90	38.90	38.48	-
Sep 18, 2024	38.80	38.80	38.80	38.80	38.38	-
Sep 17, 2024	38.45	38.45	38.45	38.45	38.04	-
Sep 16, 2024	38.75	38.75	38.45	38.45	38.04	-
Sep 13, 2024	38.25	38.80	38.25	38.70	38.28	-
Sep 12, 2024	38.05	38.75	38.05	38.75	38.33	-
Sep 11, 2024	38.45	38.45	38.45	38.45	38.04	-
Sep 10, 2024	38.30	38.30	38.30	38.30	37.89	-
Sep 9, 2024	38.80	38.80	38.80	38.80	38.38	-
Sep 6, 2024	38.95	38.95	38.95	38.95	38.53	-
Sep 5, 2024	38.60	38.60	38.60	38.60	38.19	-
Sep 4, 2024	38.80	38.80	38.80	38.80	38.38	-
Sep 3, 2024	39.55	39.55	38.90	39.00	38.58	-
Sep 2, 2024	39.75	39.75	39.75	39.75	39.32	-
Aug 30, 2024	38.95	39.70	38.95	39.70	39.27	-
Aug 29, 2024	39.65	39.65	39.35	39.35	38.93	-
Aug 28, 2024	39.90	39.90	39.55	39.55	39.13	-
Aug 27, 2024	40.10	40.10	39.60	39.75	39.32	-
Aug 26, 2024	39.45	39.80	39.45	39.80	39.37	-
Aug 23, 2024	39.35	39.90	39.35	39.90	39.47	-
Aug 22, 2024	39.60	39.75	38.35	39.70	39.27	-
Aug 21, 2024	39.65	39.65	39.35	39.35	38.93	-
Aug 20, 2024	39.20	39.30	39.20	39.30	38.88	-
Aug 19, 2024	39.00	39.40	39.00	39.30	38.88	-
Aug 16, 2024	38.90	39.10	38.90	38.90	38.48	-
Aug 15, 2024	39.35	39.35	39.35	39.35	38.93	-
Aug 14, 2024	38.40	38.40	38.40	38.40	37.99	-
Aug 13, 2024	38.20	38.50	38.20	38.35	37.94	-
Aug 12, 2024	38.35	38.35	38.35	38.35	37.94	-
Aug 9, 2024	37.50	37.50	37.50	37.50	37.10	-
Aug 8, 2024	37.60	37.60	37.60	37.60	37.20	-
Aug 7, 2024	37.15	37.15	37.15	37.15	36.75	-
Aug 6, 2024	37.05	37.05	37.05	37.05	36.65	-
Aug 5, 2024	37.70	37.70	37.30	37.55	37.15	-
Aug 2, 2024	38.55	39.10	38.55	39.05	38.63	-
Aug 1, 2024	39.85	39.85	39.85	39.85	39.42	-
Jul 31, 2024	39.35	39.35	39.35	39.35	38.93	-
Jul 30, 2024	38.80	38.80	38.80	38.80	38.38	-
Jul 29, 2024	39.80	39.80	39.80	39.80	39.37	-
Jul 26, 2024	38.20	38.20	38.20	38.20	37.79	-
Jul 25, 2024	37.75	37.75	37.75	37.75	37.34	-
Jul 24, 2024	38.05	38.05	38.05	38.05	37.64	-
Jul 23, 2024	38.25	38.25	38.00	38.00	37.59	-
Jul 22, 2024	37.95	37.95	37.60	37.80	37.39	-
Jul 19, 2024	38.10	38.10	37.80	37.85	37.44	-
Jul 18, 2024	37.75	37.75	37.55	37.55	37.15	-
Jul 17, 2024	37.90	37.90	37.90	37.90	37.49	-
Jul 16, 2024	37.90	37.90	37.90	37.90	37.49	-
Jul 15, 2024	37.55	37.55	37.55	37.55	37.15	-
Jul 12, 2024	37.60	37.60	37.60	37.60	37.20	-
Jul 11, 2024	37.25	37.25	37.25	37.25	36.85	-
Jul 10, 2024	37.25	37.25	37.25	37.25	36.85	-
Jul 9, 2024	37.70	37.70	37.70	37.70	37.30	-
Jul 8, 2024	0.21 Dividend
Jul 8, 2024	37.70	37.70	37.70	37.70	37.30	-
Jul 5, 2024	38.10	38.10	38.10	38.10	37.49	-
Jul 4, 2024	37.80	38.50	37.80	38.50	37.88	-
Jul 3, 2024	37.15	37.15	37.15	37.15	36.55	-
Jul 2, 2024	37.30	37.30	37.30	37.30	36.70	-
Jul 1, 2024	37.30	37.30	37.30	37.30	36.70	-
Jun 28, 2024	37.80	37.80	37.80	37.80	37.19	-
Jun 27, 2024	37.50	37.50	37.50	37.50	36.90	-
Jun 26, 2024	37.50	37.50	37.50	37.50	36.90	-
Jun 25, 2024	38.50	38.50	38.50	38.50	37.88	-
Jun 24, 2024	38.50	38.50	38.50	38.50	37.88	-
Jun 21, 2024	38.90	38.90	38.60	38.70	38.08	-
Jun 20, 2024	38.35	38.80	38.20	38.80	38.17	-
Jun 19, 2024	37.75	37.75	37.75	37.75	37.14	-
Jun 18, 2024	37.30	37.30	37.30	37.30	36.70	-
Jun 17, 2024	37.00	37.00	37.00	37.00	36.40	-
Jun 14, 2024	36.80	36.80	36.80	36.80	36.21	-
Jun 13, 2024	37.45	37.45	37.45	37.45	36.85	-
Jun 12, 2024	37.65	37.65	37.65	37.65	37.04	-
Jun 11, 2024	38.25	38.25	38.25	38.25	37.63	-
Jun 10, 2024	38.30	38.30	38.05	38.25	37.63	-
Jun 7, 2024	37.85	37.85	37.85	37.85	37.24	-
Jun 6, 2024	38.15	38.15	37.95	37.95	37.34	-
Jun 5, 2024	38.05	38.05	38.05	38.05	37.44	-
Jun 4, 2024	38.00	38.00	38.00	38.00	37.39	-
Jun 3, 2024	37.55	37.55	37.55	37.55	36.94	-
May 31, 2024	38.00	38.05	37.60	37.80	37.19	-
May 30, 2024	37.10	37.80	37.10	37.75	37.14	-
May 29, 2024	37.25	37.30	37.25	37.30	36.70	-
May 28, 2024	37.30	37.40	37.30	37.40	36.80	-
May 27, 2024	36.70	36.85	36.70	36.85	36.26	-
May 24, 2024	37.30	37.30	37.30	37.30	36.70	-
May 23, 2024	37.05	37.85	37.05	37.75	37.14	-
May 22, 2024	37.10	37.40	37.10	37.40	36.80	-
May 21, 2024	36.90	37.00	36.80	36.95	36.35	-
May 20, 2024	36.40	36.95	36.40	36.90	36.31	-
May 17, 2024	36.50	36.60	36.50	36.60	36.01	-
May 16, 2024	36.70	36.70	36.70	36.70	36.11	-
May 15, 2024	36.00	36.00	36.00	36.00	35.42	-
May 14, 2024	36.10	36.10	36.10	36.10	35.52	-
May 13, 2024	35.80	36.25	35.80	36.25	35.67	204
May 10, 2024	36.20	36.20	36.05	36.05	35.47	-
May 9, 2024	35.95	36.05	35.70	36.05	35.47	-
May 8, 2024	35.75	35.75	35.75	35.75	35.17	-
May 7, 2024	36.05	36.05	36.05	36.05	35.47	-
May 6, 2024	0.54 Dividend
May 6, 2024	35.70	35.70	35.70	35.70	35.12	-
May 3, 2024	35.90	35.90	35.90	35.90	34.79	-
May 2, 2024	36.00	36.00	36.00	36.00	34.89	-
Apr 30, 2024	36.30	36.45	36.05	36.05	34.94	-
Apr 29, 2024	35.30	35.30	35.30	35.30	34.21	-
Apr 26, 2024	35.20	35.20	35.20	35.20	34.11	-
Apr 25, 2024	35.40	35.40	35.40	35.40	34.31	-
Apr 24, 2024	34.90	34.90	34.85	34.85	33.77	-
Apr 23, 2024	34.60	34.60	34.60	34.60	33.53	-
Apr 22, 2024	33.95	33.95	33.95	33.95	32.90	-
Apr 19, 2024	34.30	34.30	34.30	34.30	33.24	-
Apr 18, 2024	33.85	33.85	33.85	33.85	32.80	-
Apr 17, 2024	34.00	34.00	34.00	34.00	32.95	-
Apr 16, 2024	34.20	34.20	34.20	34.20	33.14	-
Apr 15, 2024	34.45	34.45	34.45	34.45	33.39	-
Apr 12, 2024	33.95	34.45	33.95	34.45	33.39	-
Apr 11, 2024	34.35	34.35	34.35	34.35	33.29	-
Apr 10, 2024	34.40	34.40	34.40	34.40	33.34	-
Apr 9, 2024	35.25	35.25	35.25	35.25	34.16	-
Apr 8, 2024	34.60	34.60	34.60	34.60	33.53	-
Apr 5, 2024	34.85	34.85	34.85	34.85	33.77	-
Apr 4, 2024	34.80	34.80	34.80	34.80	33.72	-
Apr 3, 2024	34.30	34.30	34.30	34.30	33.24	-
Apr 2, 2024	35.35	35.35	35.35	35.35	34.26	-
Mar 28, 2024	35.35	35.35	35.20	35.25	34.16	-
Mar 27, 2024	34.90	35.25	34.90	35.20	34.11	-
Mar 26, 2024	34.30	34.30	34.30	34.30	33.24	-
Mar 25, 2024	33.95	34.45	33.95	34.45	33.39	-
Mar 22, 2024	34.00	34.00	34.00	34.00	32.95	-
Mar 21, 2024	33.45	33.45	33.45	33.45	32.42	-
Mar 20, 2024	33.95	33.95	33.95	33.95	32.90	-
Mar 19, 2024	33.95	33.95	33.95	33.95	32.90	-
Mar 18, 2024	33.45	33.45	33.45	33.45	32.42	-
Mar 15, 2024	33.20	33.20	33.20	33.20	32.17	-
Mar 14, 2024	32.70	33.15	32.70	33.15	32.13	-
Mar 13, 2024	33.15	33.15	33.15	33.15	32.13	-
Mar 12, 2024	32.45	32.45	32.45	32.45	31.45	-
Mar 11, 2024	32.35	32.35	32.35	32.35	31.35	-
Mar 8, 2024	32.70	32.70	32.70	32.70	31.69	-
Mar 7, 2024	32.35	32.35	32.35	32.35	31.35	-
Mar 6, 2024	32.20	32.20	32.20	32.20	31.20	-
Mar 5, 2024	32.50	32.50	32.50	32.50	31.50	-
Mar 4, 2024	32.65	32.65	32.65	32.65	31.64	-
Mar 1, 2024	33.20	33.20	33.20	33.20	32.17	-
Feb 29, 2024	33.45	33.45	33.45	33.45	32.42	-
Feb 28, 2024	33.35	33.35	33.05	33.15	32.13	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Grupo Catalana Occidente SA (OCZA.SG)