Munich - Delayed Quote EUR

The ODP Corp (ODP1.MU)

Compare
25.80 +0.20 (+0.78%)
At close: December 16 at 5:27:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 0.00 0.00 0.00 25.80 25.80 -
Dec 13, 2024 26.60 26.60 25.60 25.60 25.60 -
Dec 12, 2024 26.80 26.80 26.60 26.60 26.60 -
Dec 11, 2024 26.80 26.80 26.60 26.60 26.60 -
Dec 10, 2024 26.40 26.40 26.40 26.40 26.40 -
Dec 9, 2024 24.40 26.00 24.40 26.00 26.00 -
Dec 6, 2024 24.40 24.60 24.40 24.60 24.60 -
Dec 5, 2024 25.20 25.20 24.20 24.20 24.20 -
Dec 4, 2024 24.00 24.60 24.00 24.60 24.60 -
Dec 3, 2024 23.40 23.60 23.40 23.60 23.60 -
Dec 2, 2024 24.20 24.20 23.00 23.00 23.00 -
Nov 29, 2024 24.80 24.80 24.40 24.40 24.40 -
Nov 28, 2024 24.60 24.80 24.60 24.80 24.80 -
Nov 27, 2024 24.80 25.20 24.80 25.20 25.20 -
Nov 26, 2024 25.60 25.60 25.00 25.00 25.00 -
Nov 25, 2024 26.00 26.20 26.00 26.20 26.20 -
Nov 22, 2024 25.40 26.20 25.40 26.20 26.20 -
Nov 21, 2024 24.40 24.60 24.40 24.60 24.60 -
Nov 20, 2024 24.40 24.40 24.40 24.40 24.40 -
Nov 19, 2024 24.60 24.60 24.20 24.20 24.20 -
Nov 18, 2024 23.80 24.00 23.80 24.00 24.00 -
Nov 15, 2024 23.80 23.80 23.80 23.80 23.80 -
Nov 14, 2024 23.40 23.80 23.40 23.80 23.80 -
Nov 13, 2024 23.60 23.80 23.60 23.80 23.80 -
Nov 12, 2024 25.20 25.20 24.60 24.60 24.60 -
Nov 11, 2024 26.00 26.00 26.00 26.00 26.00 -
Nov 8, 2024 25.60 26.00 25.60 26.00 26.00 -
Nov 7, 2024 25.60 25.60 25.40 25.40 25.40 -
Nov 6, 2024 29.40 29.40 24.40 24.40 24.40 -
Nov 5, 2024 28.60 28.60 28.40 28.40 28.40 -
Nov 4, 2024 28.80 29.00 28.80 29.00 29.00 -
Nov 1, 2024 28.60 29.20 28.60 29.20 29.20 -
Oct 31, 2024 28.40 28.60 28.40 28.60 28.60 -
Oct 30, 2024 28.80 28.80 28.80 28.80 28.80 -
Oct 29, 2024 29.40 29.40 29.20 29.20 29.20 -
Oct 28, 2024 29.00 29.40 29.00 29.40 29.40 -
Oct 25, 2024 28.20 28.60 28.20 28.60 28.60 -
Oct 24, 2024 28.40 28.40 28.20 28.20 28.20 -
Oct 23, 2024 28.40 28.40 28.20 28.20 28.20 -
Oct 22, 2024 28.20 28.20 28.00 28.00 28.00 -
Oct 21, 2024 28.80 28.80 28.20 28.20 28.20 -
Oct 18, 2024 28.60 29.00 28.60 29.00 29.00 -
Oct 17, 2024 27.40 28.20 27.40 28.20 28.20 -
Oct 16, 2024 27.80 28.00 27.80 28.00 28.00 -
Oct 15, 2024 27.60 27.80 27.60 27.80 27.80 -
Oct 14, 2024 27.40 27.60 27.40 27.60 27.60 -
Oct 11, 2024 27.40 27.40 27.40 27.40 27.40 -
Oct 10, 2024 27.60 27.60 27.40 27.40 27.40 -
Oct 9, 2024 27.60 27.80 27.60 27.80 27.80 -
Oct 8, 2024 27.80 27.80 27.80 27.80 27.80 -
Oct 7, 2024 27.60 28.00 27.60 28.00 28.00 -
Oct 4, 2024 27.00 27.80 27.00 27.80 27.80 -
Oct 3, 2024 26.80 27.00 26.80 27.00 27.00 -
Oct 2, 2024 26.80 27.00 26.80 27.00 27.00 -
Oct 1, 2024 26.60 26.80 26.60 26.80 26.80 -
Sep 30, 2024 26.20 26.40 26.20 26.40 26.40 -
Sep 27, 2024 25.60 26.20 25.60 26.20 26.20 -
Sep 26, 2024 25.60 25.60 25.60 25.60 25.60 -
Sep 25, 2024 26.00 26.00 26.00 26.00 26.00 -
Sep 24, 2024 26.00 26.20 26.00 26.20 26.20 -
Sep 23, 2024 25.60 25.80 25.60 25.80 25.80 -
Sep 20, 2024 26.60 26.60 26.20 26.20 26.20 -
Sep 19, 2024 26.80 26.80 26.60 26.60 26.60 -
Sep 18, 2024 26.60 26.60 26.60 26.60 26.60 -
Sep 17, 2024 26.20 27.20 26.20 27.20 27.20 -
Sep 16, 2024 26.40 26.40 26.40 26.40 26.40 -
Sep 13, 2024 25.60 26.40 25.60 26.40 26.40 -
Sep 12, 2024 25.40 25.80 25.40 25.80 25.80 -
Sep 11, 2024 25.60 25.60 25.60 25.60 25.60 -
Sep 10, 2024 25.20 26.00 25.20 26.00 26.00 -
Sep 9, 2024 25.40 25.60 25.40 25.60 25.60 -
Sep 6, 2024 25.20 25.40 25.20 25.40 25.40 -
Sep 5, 2024 25.80 25.80 25.60 25.60 25.60 -
Sep 4, 2024 26.60 26.60 26.40 26.40 26.40 -
Sep 3, 2024 27.60 27.60 27.20 27.20 27.20 -
Sep 2, 2024 27.80 27.80 27.60 27.60 27.60 -
Aug 30, 2024 27.20 27.20 27.20 27.20 27.20 -
Aug 29, 2024 26.60 27.20 26.60 27.20 27.20 -
Aug 28, 2024 26.80 26.80 26.60 26.60 26.60 -
Aug 27, 2024 26.40 26.60 26.40 26.60 26.60 -
Aug 26, 2024 26.20 26.20 26.20 26.20 26.20 -
Aug 23, 2024 26.00 26.00 26.00 26.00 26.00 -
Aug 22, 2024 26.40 26.40 26.40 26.40 26.40 -
Aug 21, 2024 25.80 25.80 25.80 25.80 25.80 -
Aug 20, 2024 26.80 26.80 26.80 26.80 26.80 -
Aug 19, 2024 26.20 26.20 26.20 26.20 26.20 -
Aug 16, 2024 25.00 25.00 25.00 25.00 25.00 -
Aug 15, 2024 22.80 22.80 22.80 22.80 22.80 -
Aug 14, 2024 23.80 23.80 23.80 23.80 23.80 -
Aug 13, 2024 23.60 23.60 23.60 23.60 23.60 -
Aug 12, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 9, 2024 23.80 23.80 23.80 23.80 23.80 -
Aug 8, 2024 22.60 22.60 22.60 22.60 22.60 -
Aug 7, 2024 34.80 34.80 34.80 34.80 34.80 -
Aug 6, 2024 34.80 34.80 34.80 34.80 34.80 -
Aug 5, 2024 35.80 35.80 35.80 35.80 35.80 -
Aug 2, 2024 37.20 37.20 37.20 37.20 37.20 -
Aug 1, 2024 39.00 39.00 39.00 39.00 39.00 -
Jul 31, 2024 38.80 38.80 38.80 38.80 38.80 -
Jul 30, 2024 38.80 38.80 38.80 38.80 38.80 -
Jul 29, 2024 39.20 39.20 39.00 39.00 39.00 -
Jul 26, 2024 38.60 38.60 38.60 38.60 38.60 -
Jul 25, 2024 38.40 38.40 38.40 38.40 38.40 -
Jul 24, 2024 38.00 38.00 38.00 38.00 38.00 -
Jul 23, 2024 38.60 38.60 38.60 38.60 38.60 -
Jul 22, 2024 37.40 37.40 37.40 37.40 37.40 -
Jul 19, 2024 37.80 37.80 37.80 37.80 37.80 -
Jul 18, 2024 38.00 38.00 38.00 38.00 38.00 -
Jul 17, 2024 38.00 38.00 38.00 38.00 38.00 -
Jul 16, 2024 36.80 36.80 36.80 36.80 36.80 -
Jul 15, 2024 36.40 36.40 36.40 36.40 36.40 -
Jul 12, 2024 35.80 35.80 35.80 35.80 35.80 -
Jul 11, 2024 34.80 34.80 34.80 34.80 34.80 -
Jul 10, 2024 33.80 33.80 33.80 33.80 33.80 -
Jul 9, 2024 34.60 34.60 34.60 34.60 34.60 -
Jul 8, 2024 36.00 36.00 36.00 36.00 36.00 -
Jul 5, 2024 36.40 36.40 36.40 36.40 36.40 -
Jul 4, 2024 36.40 36.40 36.40 36.40 36.40 -
Jul 3, 2024 37.00 37.00 37.00 37.00 37.00 -
Jul 2, 2024 36.60 36.60 36.60 36.60 36.60 -
Jul 1, 2024 36.40 36.40 36.40 36.40 36.40 -
Jun 28, 2024 36.80 36.80 36.80 36.80 36.80 -
Jun 27, 2024 36.60 36.60 36.60 36.60 36.60 -
Jun 26, 2024 36.40 36.40 36.40 36.40 36.40 -
Jun 25, 2024 36.20 36.20 36.20 36.20 36.20 -
Jun 24, 2024 36.20 36.20 36.20 36.20 36.20 -
Jun 21, 2024 36.20 36.20 36.20 36.20 36.20 -
Jun 20, 2024 36.60 36.60 36.60 36.60 36.60 -
Jun 19, 2024 36.80 36.80 36.80 36.80 36.80 -
Jun 18, 2024 37.00 37.00 37.00 37.00 37.00 -
Jun 17, 2024 35.60 35.60 35.60 35.60 35.60 -
Jun 14, 2024 35.00 35.00 35.00 35.00 35.00 -
Jun 13, 2024 35.60 35.60 35.60 35.60 35.60 -
Jun 12, 2024 36.20 36.20 36.20 36.20 36.20 -
Jun 11, 2024 35.80 35.80 35.80 35.80 35.80 -
Jun 10, 2024 35.80 35.80 35.80 35.80 35.80 -
Jun 7, 2024 35.80 35.80 35.80 35.80 35.80 -
Jun 6, 2024 35.40 35.40 35.40 35.40 35.40 -
Jun 5, 2024 35.60 35.60 35.60 35.60 35.60 -
Jun 4, 2024 35.60 35.60 35.60 35.60 35.60 -
Jun 3, 2024 36.00 36.00 36.00 36.00 36.00 -
May 31, 2024 35.20 35.20 35.20 35.20 35.20 -
May 30, 2024 34.60 34.60 34.60 34.60 34.60 -
May 29, 2024 36.00 36.00 36.00 36.00 36.00 -
May 28, 2024 36.00 36.00 36.00 36.00 36.00 -
May 27, 2024 35.80 35.80 35.80 35.80 35.80 -
May 24, 2024 36.20 36.20 36.20 36.20 36.20 -
May 23, 2024 36.80 36.80 36.80 36.80 36.80 -
May 22, 2024 36.80 36.80 36.80 36.80 36.80 -
May 21, 2024 37.40 37.40 37.40 37.40 37.40 -
May 20, 2024 37.00 37.00 37.00 37.00 37.00 -
May 17, 2024 37.20 37.20 37.20 37.20 37.20 -
May 16, 2024 37.40 37.40 37.40 37.40 37.40 -
May 15, 2024 38.00 38.00 38.00 38.00 38.00 -
May 14, 2024 38.60 38.60 38.60 38.60 38.60 -
May 13, 2024 37.80 37.80 37.80 37.80 37.80 -
May 10, 2024 40.20 40.20 40.20 40.20 40.20 -
May 9, 2024 40.00 40.00 40.00 40.00 40.00 -
May 8, 2024 48.20 48.20 48.20 48.20 48.20 -
May 7, 2024 48.40 48.40 48.40 48.40 48.40 -
May 6, 2024 48.00 48.00 48.00 48.00 48.00 -
May 3, 2024 47.60 47.60 47.60 47.60 47.60 -
May 2, 2024 47.20 47.20 47.20 47.20 47.20 -
Apr 30, 2024 48.20 48.20 48.20 48.20 48.20 -
Apr 29, 2024 48.00 48.00 48.00 48.00 48.00 -
Apr 26, 2024 48.00 48.00 48.00 48.00 48.00 -
Apr 25, 2024 47.60 47.60 47.60 47.60 47.60 -
Apr 24, 2024 48.80 48.80 48.80 48.80 48.80 -
Apr 23, 2024 46.60 46.60 46.60 46.60 46.60 -
Apr 22, 2024 47.20 47.20 47.20 47.20 47.20 -
Apr 19, 2024 46.00 46.00 46.00 46.00 46.00 -
Apr 18, 2024 46.80 46.80 46.80 46.80 46.80 -
Apr 17, 2024 47.40 47.40 47.40 47.40 47.40 -
Apr 16, 2024 47.20 47.20 47.20 47.20 47.20 -
Apr 15, 2024 47.40 47.40 47.40 47.40 47.40 -
Apr 12, 2024 47.40 47.40 47.40 47.40 47.40 -
Apr 11, 2024 47.40 47.40 47.40 47.40 47.40 -
Apr 10, 2024 47.20 47.20 47.20 47.20 47.20 -
Apr 9, 2024 46.60 46.60 46.60 46.60 46.60 -
Apr 8, 2024 46.60 46.60 46.60 46.60 46.60 -
Apr 5, 2024 47.00 47.00 47.00 47.00 47.00 -
Apr 4, 2024 47.40 47.40 47.40 47.40 47.40 -
Apr 3, 2024 48.00 48.00 48.00 48.00 48.00 -
Apr 2, 2024 48.80 48.80 48.80 48.80 48.80 -
Mar 28, 2024 48.00 48.00 48.00 48.00 48.00 -
Mar 27, 2024 47.60 47.60 47.60 47.60 47.60 -
Mar 26, 2024 47.20 47.20 47.20 47.20 47.20 -
Mar 25, 2024 48.00 48.00 48.00 48.00 48.00 -
Mar 22, 2024 47.60 47.60 47.60 47.60 47.60 -
Mar 21, 2024 46.60 46.60 46.60 46.60 46.60 -
Mar 20, 2024 46.00 46.00 46.00 46.00 46.00 -
Mar 19, 2024 46.00 46.00 46.00 46.00 46.00 -
Mar 18, 2024 46.80 46.80 46.80 46.80 46.80 -
Mar 15, 2024 45.80 45.80 45.80 45.80 45.80 -
Mar 14, 2024 46.80 46.80 46.80 46.80 46.80 -
Mar 13, 2024 46.60 46.60 46.60 46.60 46.60 -
Mar 12, 2024 46.60 46.60 46.60 46.60 46.60 -
Mar 11, 2024 46.80 46.80 46.80 46.80 46.80 -
Mar 8, 2024 47.00 47.00 47.00 47.00 47.00 -
Mar 7, 2024 47.20 47.20 47.20 47.20 47.20 -
Mar 6, 2024 48.40 48.40 48.40 48.40 48.40 -
Mar 5, 2024 49.20 49.20 49.20 49.20 49.20 -
Mar 4, 2024 50.00 50.00 50.00 50.00 50.00 -
Mar 1, 2024 52.00 52.00 52.00 52.00 52.00 -
Feb 29, 2024 50.50 50.50 50.50 50.50 50.50 -
Feb 28, 2024 48.60 48.60 48.60 48.60 48.60 -
Feb 27, 2024 48.60 48.60 48.60 48.60 48.60 -
Feb 26, 2024 47.80 47.80 47.80 47.80 47.80 -
Feb 23, 2024 48.00 48.00 48.00 48.00 48.00 -
Feb 22, 2024 48.20 48.20 48.20 48.20 48.20 -
Feb 21, 2024 48.20 48.20 48.20 48.20 48.20 -
Feb 20, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 19, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 16, 2024 50.00 50.00 50.00 50.00 50.00 -
Feb 15, 2024 49.50 49.50 49.50 49.50 49.50 -
Feb 14, 2024 48.60 48.60 48.60 48.60 48.60 -
Feb 13, 2024 50.50 50.50 50.50 50.50 50.50 -
Feb 12, 2024 49.50 49.50 49.50 49.50 49.50 -
Feb 9, 2024 48.60 48.60 48.60 48.60 48.60 -
Feb 8, 2024 48.40 48.40 48.40 48.40 48.40 -
Feb 7, 2024 47.80 47.80 47.80 47.80 47.80 -
Feb 6, 2024 47.80 47.80 47.80 47.80 47.80 -
Feb 5, 2024 47.60 47.60 47.60 47.60 47.60 -
Feb 2, 2024 47.80 47.80 47.80 47.80 47.80 -
Feb 1, 2024 47.20 47.20 47.20 47.20 47.20 -
Jan 31, 2024 48.20 48.20 48.20 48.20 48.20 -
Jan 30, 2024 49.00 49.00 49.00 49.00 49.00 -
Jan 29, 2024 48.60 48.60 48.60 48.60 48.60 -
Jan 26, 2024 48.40 48.40 48.40 48.40 48.40 -
Jan 25, 2024 47.00 47.00 47.00 47.00 47.00 -
Jan 24, 2024 47.20 47.20 47.20 47.20 47.20 -
Jan 23, 2024 48.20 48.20 48.20 48.20 48.20 -
Jan 22, 2024 47.00 47.00 47.00 47.00 47.00 -
Jan 19, 2024 46.40 46.40 46.40 46.40 46.40 -
Jan 18, 2024 45.80 45.80 45.80 45.80 45.80 -
Jan 17, 2024 46.00 46.00 46.00 46.00 46.00 -
Jan 16, 2024 47.00 47.00 47.00 47.00 47.00 -
Jan 15, 2024 47.00 47.00 47.00 47.00 47.00 -
Jan 12, 2024 47.00 47.00 47.00 47.00 47.00 -
Jan 11, 2024 46.80 46.80 46.80 46.80 46.80 -
Jan 10, 2024 47.00 47.00 47.00 47.00 47.00 -
Jan 9, 2024 47.40 47.40 47.40 47.40 47.40 -
Jan 8, 2024 47.20 47.20 47.20 47.20 47.20 -
Jan 5, 2024 48.40 48.40 48.40 48.40 48.40 -
Jan 4, 2024 49.40 49.40 49.40 49.40 49.40 -
Jan 3, 2024 50.50 50.50 50.50 50.50 50.50 -
Jan 2, 2024 51.00 51.00 51.00 51.00 51.00 -
Dec 29, 2023 51.50 51.50 51.50 51.50 51.50 -
Dec 28, 2023 52.50 52.50 52.50 52.50 52.50 -
Dec 27, 2023 52.50 52.50 52.50 52.50 52.50 -
Dec 22, 2023 50.50 50.50 50.50 50.50 50.50 -
Dec 21, 2023 49.00 49.00 49.00 49.00 49.00 -
Dec 20, 2023 49.20 49.20 49.20 49.20 49.20 -
Dec 19, 2023 48.60 48.60 48.60 48.60 48.60 -
Dec 18, 2023 46.80 46.80 46.80 46.80 46.80 -