Frankfurt - Delayed Quote EUR

Orion Oyj (OFK.F)

Compare
45.07
+0.21
+(0.47%)
At close: January 10 at 9:48:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 45.00 45.07 45.00 45.07 45.07 32
Jan 9, 2025 44.19 44.86 44.19 44.86 44.86 -
Jan 8, 2025 44.43 44.43 44.07 44.07 44.07 100
Jan 7, 2025 43.22 43.84 43.22 43.84 43.84 -
Jan 6, 2025 43.79 43.79 43.79 43.79 43.79 -
Jan 3, 2025 43.41 43.41 43.41 43.41 43.41 -
Jan 2, 2025 42.97 43.34 42.97 43.34 43.34 -
Dec 30, 2024 42.96 42.96 42.96 42.96 42.96 -
Dec 27, 2024 42.37 42.78 42.37 42.78 42.78 -
Dec 23, 2024 42.33 42.57 42.33 42.57 42.57 -
Dec 20, 2024 42.15 42.15 42.15 42.15 42.15 -
Dec 19, 2024 42.76 42.76 42.12 42.12 42.12 -
Dec 18, 2024 42.57 42.57 42.44 42.44 42.44 -
Dec 17, 2024 41.55 42.60 41.55 42.60 42.60 -
Dec 16, 2024 41.62 41.65 41.62 41.65 41.65 490
Dec 13, 2024 42.38 42.38 41.78 41.78 41.78 -
Dec 12, 2024 42.87 42.87 42.40 42.40 42.40 -
Dec 11, 2024 43.41 43.41 43.00 43.00 43.00 -
Dec 10, 2024 44.24 44.24 43.59 43.59 43.59 -
Dec 9, 2024 44.81 45.05 44.11 44.11 44.11 27
Dec 6, 2024 44.95 44.95 44.95 44.95 44.95 -
Dec 5, 2024 44.92 44.92 44.79 44.79 44.79 -
Dec 4, 2024 44.47 44.82 44.47 44.82 44.82 -
Dec 3, 2024 44.46 44.62 44.46 44.62 44.62 -
Dec 2, 2024 45.03 45.03 44.43 44.43 44.43 -
Nov 29, 2024 44.99 44.99 44.55 44.55 44.55 -
Nov 28, 2024 45.14 45.14 45.02 45.02 45.02 -
Nov 27, 2024 45.10 45.10 44.97 44.97 44.97 2
Nov 26, 2024 45.60 45.60 45.23 45.23 45.23 -
Nov 25, 2024 45.65 45.65 45.65 45.65 45.65 -
Nov 22, 2024 44.61 45.18 44.61 45.18 45.18 -
Nov 21, 2024 44.34 44.40 44.00 44.40 44.40 2
Nov 20, 2024 44.76 44.76 44.68 44.68 44.68 -
Nov 19, 2024 44.75 44.75 44.36 44.37 44.37 25
Nov 18, 2024 44.58 44.58 44.58 44.58 44.58 -
Nov 15, 2024 44.25 44.48 44.25 44.48 44.48 -
Nov 14, 2024 44.71 45.09 44.71 45.09 45.09 -
Nov 13, 2024 43.98 44.82 43.98 44.82 44.82 -
Nov 12, 2024 45.53 45.53 43.94 44.03 44.03 130
Nov 11, 2024 45.60 45.60 45.60 45.60 45.60 -
Nov 8, 2024 44.92 45.09 44.92 45.09 45.09 -
Nov 7, 2024 44.74 44.74 44.50 44.50 44.50 -
Nov 6, 2024 45.12 45.12 45.12 45.12 45.12 -
Nov 5, 2024 45.17 45.17 45.17 45.17 45.17 -
Nov 4, 2024 45.01 45.01 44.91 44.91 44.91 -
Nov 1, 2024 44.49 45.06 44.49 45.06 45.06 -
Oct 31, 2024 44.87 44.87 44.65 44.65 44.65 -
Oct 30, 2024 44.74 44.84 44.74 44.84 44.84 -
Oct 29, 2024 44.64 44.64 44.03 44.03 44.03 -
Oct 28, 2024 44.27 44.27 44.27 44.27 44.27 -
Oct 25, 2024 44.97 44.97 44.97 44.97 44.97 -
Oct 24, 2024 46.79 46.79 46.57 46.57 46.57 44
Oct 23, 2024 47.18 47.18 46.80 46.80 46.80 -
Oct 22, 2024 47.33 47.54 47.33 47.54 47.54 -
Oct 21, 2024 47.63 47.63 47.52 47.52 47.52 -
Oct 18, 2024 47.79 47.79 47.79 47.79 47.79 -
Oct 17, 2024 47.76 48.41 47.76 48.41 48.41 23
Oct 16, 2024 47.14 47.55 47.14 47.55 47.55 -
Oct 15, 2024 0.81 Dividend
Oct 15, 2024 47.55 47.55 47.11 47.11 47.11 -
Oct 14, 2024 48.11 48.11 47.80 47.80 46.99 1,000
Oct 11, 2024 48.17 48.17 48.17 48.17 47.35 -
Oct 10, 2024 48.77 48.77 48.29 48.29 47.47 -
Oct 9, 2024 48.87 48.87 48.51 48.51 47.69 -
Oct 8, 2024 47.76 48.47 47.76 48.47 47.65 -
Oct 7, 2024 47.48 47.68 47.48 47.68 46.87 -
Oct 4, 2024 48.12 48.12 48.12 48.12 47.30 210
Oct 3, 2024 47.70 47.70 47.55 47.55 46.74 -
Oct 2, 2024 48.22 48.22 47.50 47.58 46.77 250
Oct 1, 2024 49.20 49.20 48.83 48.83 48.00 50
Sep 30, 2024 49.14 49.14 49.14 49.14 48.31 -
Sep 27, 2024 49.73 49.73 48.68 48.68 47.86 -
Sep 26, 2024 49.88 49.88 49.31 49.31 48.47 -
Sep 25, 2024 49.12 49.63 49.12 49.63 48.79 -
Sep 24, 2024 47.35 47.35 46.79 46.96 46.16 60
Sep 23, 2024 47.08 47.08 47.08 47.08 46.28 -
Sep 20, 2024 47.35 47.35 47.20 47.20 46.40 -
Sep 19, 2024 46.91 46.91 46.91 46.91 46.12 -
Sep 18, 2024 46.70 46.70 46.70 46.70 45.91 9
Sep 17, 2024 47.26 47.26 46.49 46.49 45.70 -
Sep 16, 2024 46.70 47.63 46.70 47.63 46.82 -
Sep 13, 2024 46.48 46.48 46.28 46.28 45.50 -
Sep 12, 2024 47.43 47.43 47.43 47.43 46.63 -
Sep 11, 2024 47.77 47.77 47.35 47.35 46.55 -
Sep 10, 2024 48.72 48.72 48.00 48.34 47.52 2
Sep 9, 2024 48.47 48.47 48.47 48.47 47.65 -
Sep 6, 2024 48.10 48.10 48.08 48.08 47.27 -
Sep 5, 2024 48.37 48.37 48.23 48.23 47.41 100
Sep 4, 2024 48.23 48.23 48.17 48.17 47.35 -
Sep 3, 2024 48.12 48.26 48.12 48.26 47.44 -
Sep 2, 2024 47.92 48.17 47.92 48.17 47.35 130
Aug 30, 2024 47.59 48.05 47.59 48.05 47.24 50
Aug 29, 2024 47.08 47.60 47.08 47.34 46.54 100
Aug 28, 2024 46.51 46.82 46.51 46.82 46.03 -
Aug 27, 2024 46.60 46.60 46.58 46.58 45.79 -
Aug 26, 2024 46.68 46.68 46.68 46.68 45.89 -
Aug 23, 2024 46.48 46.80 46.48 46.68 45.89 275
Aug 22, 2024 46.56 46.56 46.56 46.56 45.77 -
Aug 21, 2024 46.40 46.40 46.36 46.36 45.57 -
Aug 20, 2024 46.75 46.75 46.44 46.44 45.65 -
Aug 19, 2024 47.18 47.18 45.99 46.56 45.77 87
Aug 16, 2024 46.50 46.78 46.50 46.78 45.99 200
Aug 15, 2024 46.08 46.30 46.08 46.30 45.52 50
Aug 14, 2024 45.17 45.95 45.17 45.95 45.17 -
Aug 13, 2024 44.11 44.11 44.11 44.11 43.36 -
Aug 12, 2024 44.07 44.07 43.71 43.71 42.97 -
Aug 9, 2024 43.87 44.18 43.87 44.18 43.43 -
Aug 8, 2024 42.99 42.99 42.99 42.99 42.26 -
Aug 7, 2024 42.96 42.96 42.54 42.54 41.82 -
Aug 6, 2024 42.37 42.82 42.37 42.82 42.09 -
Aug 5, 2024 41.89 41.89 41.89 41.89 41.18 2
Aug 2, 2024 42.31 42.31 42.31 42.31 41.59 -
Aug 1, 2024 42.43 42.52 42.43 42.52 41.80 -
Jul 31, 2024 42.13 42.45 42.13 42.45 41.73 -
Jul 30, 2024 41.61 41.70 41.61 41.70 40.99 -
Jul 29, 2024 41.34 41.57 41.34 41.57 40.87 25
Jul 26, 2024 41.24 41.24 41.24 41.24 40.54 -
Jul 25, 2024 40.62 41.31 40.62 41.31 40.61 -
Jul 24, 2024 39.79 40.07 39.79 40.07 39.39 -
Jul 23, 2024 40.07 40.07 39.74 39.74 39.07 -
Jul 22, 2024 39.80 39.80 39.80 39.80 39.13 -
Jul 19, 2024 39.81 39.81 39.81 39.81 39.14 -
Jul 18, 2024 40.63 40.63 39.93 39.93 39.25 -
Jul 17, 2024 40.76 40.76 40.56 40.56 39.87 -
Jul 16, 2024 40.76 40.91 40.76 40.91 40.22 -
Jul 15, 2024 40.94 40.94 40.94 40.94 40.25 -
Jul 12, 2024 41.36 41.36 40.90 40.90 40.21 -
Jul 11, 2024 40.89 41.05 40.89 41.05 40.35 -
Jul 10, 2024 40.90 40.90 40.83 40.83 40.14 -
Jul 9, 2024 41.32 41.32 40.82 40.82 40.13 8
Jul 8, 2024 41.43 41.43 41.43 41.43 40.73 -
Jul 5, 2024 41.63 41.63 41.56 41.56 40.86 -
Jul 4, 2024 41.35 41.44 41.35 41.44 40.74 -
Jul 3, 2024 41.79 41.79 41.48 41.48 40.78 -
Jul 2, 2024 41.78 41.78 41.66 41.66 40.95 -
Jul 1, 2024 40.32 40.32 40.32 40.32 39.64 -
Jun 28, 2024 39.60 39.71 39.60 39.71 39.04 -
Jun 27, 2024 39.16 39.51 39.16 39.51 38.84 -
Jun 26, 2024 39.83 39.83 39.53 39.53 38.86 -
Jun 25, 2024 39.89 39.94 39.89 39.94 39.26 -
Jun 24, 2024 39.49 39.80 39.49 39.80 39.13 -
Jun 21, 2024 39.40 39.40 39.40 39.40 38.73 -
Jun 20, 2024 38.72 39.55 38.72 39.55 38.88 80
Jun 19, 2024 38.74 38.74 38.22 38.22 37.57 -
Jun 18, 2024 37.99 38.68 37.99 38.68 38.02 -
Jun 17, 2024 37.29 37.94 37.29 37.94 37.30 -
Jun 14, 2024 37.05 37.44 37.05 37.44 36.81 -
Jun 13, 2024 37.20 37.20 37.15 37.15 36.52 -
Jun 12, 2024 37.35 37.35 37.27 37.27 36.64 -
Jun 11, 2024 38.26 38.26 37.22 37.22 36.59 -
Jun 10, 2024 38.61 38.61 38.00 38.00 37.36 2
Jun 7, 2024 38.86 38.86 38.80 38.80 38.14 -
Jun 6, 2024 39.04 39.04 38.77 38.77 38.11 -
Jun 5, 2024 39.10 39.12 39.10 39.12 38.46 -
Jun 4, 2024 38.51 38.98 38.51 38.98 38.32 -
Jun 3, 2024 37.74 37.74 37.74 37.74 37.10 -
May 31, 2024 36.94 36.94 36.94 36.94 36.31 -
May 30, 2024 36.56 36.98 36.56 36.98 36.35 -
May 29, 2024 36.85 36.85 36.49 36.49 35.87 -
May 28, 2024 37.58 37.58 36.93 36.93 36.30 20
May 27, 2024 37.18 37.18 37.18 37.18 36.55 -
May 24, 2024 37.39 37.39 37.27 37.27 36.64 -
May 23, 2024 37.62 37.62 37.30 37.30 36.67 -
May 22, 2024 37.22 37.41 37.22 37.41 36.78 -
May 21, 2024 37.59 37.59 37.59 37.59 36.95 -
May 20, 2024 37.76 37.76 37.76 37.76 37.12 -
May 17, 2024 37.58 37.58 37.50 37.50 36.86 2
May 16, 2024 37.62 37.62 37.55 37.55 36.91 -
May 15, 2024 37.59 37.59 37.59 37.59 36.95 -
May 14, 2024 37.16 37.49 37.16 37.49 36.85 -
May 13, 2024 37.61 37.61 36.97 36.97 36.34 2
May 10, 2024 36.63 37.63 36.63 37.63 36.99 -
May 9, 2024 36.47 36.47 36.47 36.47 35.85 -
May 8, 2024 36.08 36.35 36.08 36.35 35.73 -
May 7, 2024 35.85 36.03 35.85 36.03 35.42 -
May 6, 2024 36.07 36.07 36.07 36.07 35.46 -
May 3, 2024 35.76 36.10 35.76 36.10 35.49 -
May 2, 2024 35.68 35.68 35.68 35.68 35.08 -
Apr 30, 2024 36.00 36.00 35.66 35.66 35.06 2
Apr 29, 2024 36.13 36.27 36.13 36.27 35.66 -
Apr 26, 2024 35.39 35.83 35.39 35.83 35.22 -
Apr 25, 2024 32.80 35.41 32.80 35.41 34.81 -
Apr 24, 2024 33.17 33.17 33.09 33.09 32.53 -
Apr 23, 2024 32.88 33.13 32.88 33.13 32.57 -
Apr 22, 2024 32.57 33.11 32.57 33.11 32.55 -
Apr 19, 2024 32.01 32.25 32.01 32.25 31.70 -
Apr 18, 2024 32.13 32.13 32.13 32.13 31.59 -
Apr 17, 2024 32.33 32.33 32.22 32.22 31.67 -
Apr 16, 2024 32.67 32.75 32.67 32.75 32.20 -
Apr 15, 2024 32.97 32.97 32.97 32.97 32.41 -
Apr 12, 2024 33.20 33.20 33.20 33.20 32.64 -
Apr 11, 2024 32.87 33.34 32.87 33.34 32.78 -
Apr 10, 2024 32.93 32.93 32.62 32.62 32.07 -
Apr 9, 2024 32.96 32.96 32.95 32.95 32.39 -
Apr 8, 2024 32.97 32.97 32.97 32.97 32.41 -
Apr 5, 2024 32.74 33.02 32.74 33.02 32.46 2
Apr 4, 2024 33.19 33.19 32.51 32.51 31.96 -
Apr 3, 2024 33.67 33.67 33.00 33.00 32.44 300
Apr 2, 2024 34.78 34.78 33.57 33.57 33.00 200
Mar 28, 2024 34.19 34.52 34.19 34.52 33.94 -
Mar 27, 2024 34.31 34.54 34.31 34.54 33.95 -
Mar 26, 2024 33.91 34.28 33.91 34.28 33.70 2
Mar 25, 2024 34.57 34.57 34.05 34.05 33.47 -
Mar 22, 2024 34.51 34.74 34.51 34.74 34.15 -
Mar 21, 2024 0.81 Dividend
Mar 21, 2024 34.45 34.50 34.32 34.32 33.74 32
Mar 20, 2024 35.52 35.54 35.52 35.54 34.14 -
Mar 19, 2024 35.17 35.33 35.17 35.33 33.94 -
Mar 18, 2024 35.44 35.44 35.44 35.44 34.05 -
Mar 15, 2024 35.96 35.96 35.44 35.44 34.05 -
Mar 14, 2024 36.03 36.03 35.70 35.70 34.30 -
Mar 13, 2024 35.51 35.84 35.51 35.84 34.43 -
Mar 12, 2024 35.88 35.88 35.64 35.64 34.24 65
Mar 11, 2024 36.16 36.16 35.98 35.98 34.56 -
Mar 8, 2024 36.00 36.00 35.74 35.74 34.33 2
Mar 7, 2024 35.54 35.75 35.54 35.75 34.34 -
Mar 6, 2024 35.64 35.64 35.58 35.58 34.18 -
Mar 5, 2024 36.48 36.48 35.63 35.63 34.23 -
Mar 4, 2024 36.59 36.59 36.59 36.59 35.15 -
Mar 1, 2024 36.44 36.63 36.44 36.63 35.19 -
Feb 29, 2024 36.99 36.99 36.39 36.39 34.96 -
Feb 28, 2024 36.91 37.08 36.91 36.91 35.46 2
Feb 27, 2024 37.64 37.64 36.85 36.85 35.40 2
Feb 26, 2024 38.04 38.04 38.04 38.04 36.54 200
Feb 23, 2024 38.76 38.76 38.43 38.43 36.92 -
Feb 22, 2024 38.63 38.72 38.63 38.72 37.20 -
Feb 21, 2024 38.80 38.80 38.76 38.76 37.23 -
Feb 20, 2024 39.18 39.18 38.87 38.87 37.34 -
Feb 19, 2024 39.59 39.59 39.03 39.03 37.49 -
Feb 16, 2024 40.14 40.14 39.78 39.78 38.21 -
Feb 15, 2024 39.35 39.83 39.35 39.83 38.26 -
Feb 14, 2024 39.07 39.65 39.07 39.65 38.09 -
Feb 13, 2024 39.12 40.41 39.12 39.80 38.23 400
Feb 12, 2024 42.98 42.98 42.45 42.45 40.78 -
Feb 9, 2024 42.54 42.75 42.54 42.75 41.07 -
Feb 8, 2024 42.76 42.76 42.65 42.65 40.97 -
Feb 7, 2024 42.45 42.96 42.45 42.96 41.27 -
Feb 6, 2024 42.37 42.37 42.37 42.37 40.70 -
Feb 5, 2024 42.62 42.62 42.62 42.62 40.94 25
Feb 2, 2024 42.45 42.45 42.40 42.40 40.73 -
Feb 1, 2024 42.57 42.69 42.57 42.69 41.01 -
Jan 31, 2024 42.49 42.49 42.49 42.49 40.82 -
Jan 30, 2024 43.25 43.25 43.02 43.02 41.33 -
Jan 29, 2024 43.18 43.18 43.04 43.04 41.35 -
Jan 26, 2024 43.50 43.65 43.50 43.65 41.93 -
Jan 25, 2024 43.48 43.84 43.48 43.84 42.11 -
Jan 24, 2024 42.96 43.49 42.96 43.49 41.78 -
Jan 23, 2024 43.44 43.44 43.02 43.02 41.33 -
Jan 22, 2024 42.99 42.99 42.99 42.99 41.30 -
Jan 19, 2024 43.81 43.81 43.30 43.30 41.60 -
Jan 18, 2024 44.79 44.79 43.99 44.11 42.37 2
Jan 17, 2024 44.37 44.74 44.37 44.74 42.98 -
Jan 16, 2024 43.48 44.62 43.48 44.62 42.86 -
Jan 15, 2024 42.54 42.65 42.54 42.65 40.97 -
Jan 12, 2024 42.60 42.71 42.60 42.71 41.03 -
Jan 11, 2024 42.07 42.80 42.07 42.80 41.12 -
Jan 10, 2024 41.42 41.98 41.42 41.98 40.33 -