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

Munich - Delayed Quote EUR

ORIX Corp (OIX.MU)

17.60
0.00
(0.00%)
As of 8:06:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202517.6017.6017.6017.6017.60-
May 2, 202517.6017.6017.6017.6017.60-
Apr 30, 202517.6017.6017.6017.6017.60-
Apr 29, 202517.6017.6017.6017.6017.60-
Apr 28, 202517.6017.6017.6017.6017.60-
Apr 25, 202517.6017.6017.6017.6017.60-
Apr 24, 202517.6017.6017.6017.6017.60-
Apr 23, 202517.4017.4017.4017.4017.40-
Apr 22, 202517.1017.1017.1017.1017.10-
Apr 17, 202517.1017.1017.1017.1017.10-
Apr 16, 202516.7016.7016.7016.7016.70-
Apr 15, 202516.7016.7016.7016.7016.70-
Apr 14, 202516.7016.7016.7016.7016.70-
Apr 11, 202516.7016.7016.7016.7016.70-
Apr 10, 202517.4017.4017.4017.4017.40-
Apr 9, 202516.7016.7016.7016.7016.70-
Apr 8, 202516.9016.9016.9016.9016.90-
Apr 7, 202516.7016.7016.7016.7016.70-
Apr 4, 202518.1018.1018.1018.1018.10-
Apr 3, 202518.9018.9018.9018.9018.90-
Apr 2, 202519.2019.2019.2019.2019.20-
Apr 1, 202519.2019.2019.2019.2019.20-
Mar 31, 202519.2019.2019.2019.2019.20-
Mar 28, 2025 0.22307546 Dividend
Mar 28, 202519.8019.8019.8019.8019.80-
Mar 27, 202520.0020.0020.0020.00-16.43-
Mar 26, 202519.8019.8019.8019.80-16.27-
Mar 25, 202519.7019.7019.7019.70-16.18-
Mar 24, 202519.7019.7019.7019.70-16.18-
Mar 21, 202519.7019.7019.7019.70-16.18-
Mar 20, 202519.7019.7019.7019.70-16.18-
Mar 19, 202519.5019.5019.5019.50-16.02-
Mar 18, 202519.5019.5019.5019.50-16.02-
Mar 17, 202519.3019.3019.3019.30-15.85-
Mar 14, 202519.2019.2019.2019.20-15.77-
Mar 13, 202519.2019.2019.2019.20-15.77-
Mar 12, 202519.2019.2019.2019.20-15.77-
Mar 11, 202519.5019.5019.5019.50-16.02-
Mar 10, 202519.7019.7019.7019.70-16.18-
Mar 7, 202519.9019.9019.9019.90-16.35-
Mar 6, 202519.9019.9019.9019.90-16.35-
Mar 5, 202519.9019.9019.9019.90-16.35-
Mar 4, 202519.9019.9019.9019.90-16.35-
Mar 3, 202519.9019.9019.9019.90-16.35-
Feb 28, 202519.6019.6019.6019.60-16.10-
Feb 27, 202519.6019.6019.6019.60-16.10-
Feb 26, 202519.5019.5019.5019.50-16.02-
Feb 25, 202519.5019.5019.5019.50-16.02-
Feb 24, 202519.5019.5019.5019.50-16.02-
Feb 21, 202519.5019.5019.5019.50-16.02-
Feb 20, 202519.6019.6019.6019.60-16.10-
Feb 19, 202519.6019.6019.6019.60-16.10-
Feb 18, 202519.6019.6019.6019.60-16.10-
Feb 17, 202519.6019.6019.6019.60-16.10-
Feb 14, 202519.6019.6019.6019.60-16.10-
Feb 13, 202519.6019.6019.6019.60-16.10-
Feb 12, 202519.6019.6019.6019.60-16.10-
Feb 11, 202520.2020.2020.2020.20-16.59-
Feb 10, 202520.2020.2020.2020.20-16.59-
Feb 7, 202520.2020.2020.2020.20-16.59-
Feb 6, 202520.2020.2020.2020.20-16.59-
Feb 5, 202520.2020.2020.2020.20-16.59-
Feb 4, 202520.2020.2020.2020.20-16.59-
Feb 3, 202520.2020.2020.2020.20-16.59-
Jan 31, 202520.2020.2020.2020.20-16.59-
Jan 30, 202520.2020.2020.2020.20-16.59-
Jan 29, 202520.2020.2020.2020.20-16.59-
Jan 28, 202520.2020.2020.2020.20-16.59-
Jan 27, 202520.2020.2020.2020.20-16.59-
Jan 24, 202520.2020.2020.2020.20-16.59-
Jan 23, 202520.2020.2020.2020.20-16.59-
Jan 22, 202520.2020.2020.2020.20-16.59-
Jan 21, 202520.2020.2020.2020.20-16.59-
Jan 20, 202520.2020.2020.2020.20-16.59-
Jan 17, 202519.9019.9019.9019.90-16.35-
Jan 16, 202519.9019.9019.9019.90-16.35-
Jan 15, 202519.9019.9019.9019.90-16.35-
Jan 14, 202519.9019.9019.9019.90-16.35-
Jan 13, 202519.9019.9019.9019.90-16.35-
Jan 10, 202519.9019.9019.9019.90-16.35-
Jan 9, 202520.0020.0020.0020.00-16.43-
Jan 8, 202520.2020.2020.2020.20-16.59-
Jan 7, 202521.0021.0021.0021.00-17.25-
Jan 6, 202521.0021.0021.0021.00-17.25-
Jan 3, 202521.0021.0021.0021.00-17.25-
Jan 2, 202521.0021.0021.0021.00-17.25-
Dec 30, 202420.8020.8020.8020.80-17.09-
Dec 27, 202420.8020.8020.8020.80-17.09-
Dec 23, 202420.4020.4020.4020.40-16.76-
Dec 20, 202420.4020.4020.4020.40-16.76-
Dec 19, 202420.4020.4020.4020.40-16.76-
Dec 18, 202420.4020.4020.4020.40-16.76-
Dec 17, 202420.4020.4020.4020.40-16.76-
Dec 16, 202420.6020.6020.6020.60-16.92-
Dec 13, 202421.2021.2021.2021.20-17.42-
Dec 12, 202421.4021.4021.4021.40-17.58-
Dec 11, 202421.4021.4021.4021.40-17.58-
Dec 10, 202421.4021.4021.4021.40-17.58-
Dec 9, 202421.6021.6021.6021.60-17.74-
Dec 6, 202421.6021.6021.6021.60-17.74-
Dec 5, 202421.8021.8021.8021.80-17.91-
Dec 4, 202421.8021.8021.8021.80-17.91-
Dec 3, 202422.0022.0022.0022.00-18.07-
Dec 2, 202421.6021.6021.6021.60-17.74-
Nov 29, 202421.2021.2021.2021.20-17.42-
Nov 28, 202420.6020.6020.6020.60-16.92-
Nov 27, 202420.4020.4020.4020.40-16.76-
Nov 26, 202420.4020.4020.4020.40-16.76-
Nov 25, 202420.4020.4020.4020.40-16.76-
Nov 22, 202420.2020.2020.2020.20-16.59-
Nov 21, 202420.2020.2020.2020.20-16.59-
Nov 20, 202420.2020.2020.2020.20-16.59-
Nov 19, 202420.6020.6020.6020.60-16.92-
Nov 18, 202420.6020.6020.6020.60-16.92-
Nov 15, 202420.6020.6020.6020.60-16.92-
Nov 14, 202420.6020.6020.6020.60-16.92-
Nov 13, 202420.6020.6020.6020.60-16.92-
Nov 12, 202421.0021.0021.0021.00-17.25-
Nov 11, 202420.8020.8020.8020.80-17.09-
Nov 8, 202421.4021.4021.4021.40-17.58-
Nov 7, 202420.4020.4020.4020.40-16.76-
Nov 6, 202419.8019.8019.8019.80-16.27-
Nov 5, 202419.7019.7019.7019.70-16.18-
Nov 4, 202419.7019.7019.7019.70-16.18-
Nov 1, 202419.7019.7019.7019.70-16.18-
Oct 31, 202419.7019.7019.7019.70-16.18-
Oct 30, 202419.6019.6019.6019.60-16.10-
Oct 29, 202419.6019.6019.6019.60-16.10-
Oct 28, 202419.5019.5019.5019.50-16.02-
Oct 25, 202419.5019.5019.5019.50-16.02-
Oct 24, 202419.7019.7019.7019.70-16.18-
Oct 23, 202419.7019.7019.7019.70-16.18-
Oct 22, 202419.9019.9019.9019.90-16.35-
Oct 21, 202420.4020.4020.4020.40-16.76-
Oct 18, 202420.4020.4020.4020.40-16.76-
Oct 17, 202420.4020.4020.4020.40-16.76-
Oct 16, 202420.4020.4020.4020.40-16.76-
Oct 15, 202420.4020.4020.4020.40-16.76-
Oct 14, 202420.4020.4020.4020.40-16.76-
Oct 11, 202420.4020.4020.4020.40-16.76-
Oct 10, 202420.4020.4020.4020.40-16.76-
Oct 9, 202420.4020.4020.4020.40-16.76-
Oct 8, 202420.6020.6020.6020.60-16.92-
Oct 7, 202421.0021.0021.0021.00-17.25-
Oct 4, 202421.0021.0021.0021.00-17.25-
Oct 3, 202421.0021.0021.0021.00-17.25-
Oct 2, 202421.2021.2021.2021.20-17.42-
Oct 1, 202421.2021.2021.2021.20-17.42-
Sep 30, 202421.2021.2021.2021.20-17.42-
Sep 27, 202421.4021.4021.4021.40-17.58-
Sep 26, 202421.4021.4021.4021.40-17.58-
Sep 25, 202421.2021.2021.2021.20-17.42-
Sep 24, 202421.4021.4021.4021.40-17.58-
Sep 23, 202421.4021.4021.4021.40-17.58-
Sep 20, 202421.4021.4021.4021.40-17.58-
Sep 19, 202421.4021.4021.4021.40-17.58-
Sep 18, 202421.4021.4021.4021.40-17.58-
Sep 17, 202421.6021.6021.6021.60-17.74-
Sep 16, 202421.8021.8021.8021.80-17.91-
Sep 13, 202421.8021.8021.8021.80-17.91-
Sep 12, 202421.8021.8021.8021.80-17.91-
Sep 11, 202421.8021.8021.8021.80-17.91-
Sep 10, 202421.8021.8021.8021.80-17.91-
Sep 9, 202421.8021.8021.8021.80-17.91-
Sep 6, 202421.8021.8021.8021.80-17.91-
Sep 5, 202422.0022.0022.0022.00-18.07-
Sep 4, 202422.0022.0022.0022.00-18.07-
Sep 3, 202422.6022.6022.6022.60-18.57-
Sep 2, 202422.6022.6022.6022.60-18.57-
Aug 30, 202422.6022.6022.6022.60-18.57-
Aug 29, 202422.2022.2022.2022.20-18.24-
Aug 28, 202422.0022.0022.0022.00-18.07-
Aug 27, 202422.0022.0022.0022.00-18.07-
Aug 26, 202422.0022.0022.0022.00-18.07-
Aug 23, 202422.0022.0022.0022.00-18.07-
Aug 22, 202421.4021.4021.4021.40-17.58-
Aug 21, 202421.4021.4021.4021.40-17.58-
Aug 20, 202421.4021.4021.4021.40-17.58-
Aug 19, 202421.4021.4021.4021.40-17.58-
Aug 16, 202421.2021.2021.2021.20-17.42-
Aug 15, 202421.0021.0021.0021.00-17.25-
Aug 14, 202421.0021.0021.0021.00-17.25-
Aug 13, 202421.0021.0021.0021.00-17.25-
Aug 12, 202420.8020.8020.8020.80-17.09-
Aug 9, 202420.8020.8020.8020.80-17.09-
Aug 8, 202420.2020.2020.2020.20-16.59-
Aug 7, 202420.6020.6020.6020.60-16.92-
Aug 6, 202419.8019.8019.8019.80-16.27-
Aug 5, 202417.5017.6017.5017.60-14.46250
Aug 2, 202420.0020.0020.0020.00-16.43-
Aug 1, 202421.6021.6021.6021.60-17.74-
Jul 31, 202422.0022.0022.0022.00-18.07-
Jul 30, 202421.4021.4021.4021.40-17.58-
Jul 29, 202421.4021.4021.4021.40-17.58-
Jul 26, 202421.2021.2021.2021.20-17.42-
Jul 25, 202421.4021.4021.4021.40-17.58-
Jul 24, 202421.8021.8021.8021.80-17.91-
Jul 23, 202421.8021.8021.8021.80-17.91-
Jul 22, 202421.8021.8021.8021.80-17.91-
Jul 19, 202421.8021.8021.8021.80-17.91-
Jul 18, 202421.8021.8021.8021.80-17.91-
Jul 17, 202421.8021.8021.8021.80-17.91-
Jul 16, 202421.4021.4021.4021.40-17.58-
Jul 15, 202421.2021.2021.2021.20-17.42-
Jul 12, 202421.2021.2021.2021.20-17.42-
Jul 11, 202421.0021.0021.0021.00-17.25-
Jul 10, 202421.0021.0021.0021.00-17.25-
Jul 9, 202421.0021.0021.0021.00-17.25-
Jul 8, 202421.2021.2021.2021.20-17.42-
Jul 5, 202421.2021.2021.2021.20-17.42-
Jul 4, 202421.2021.2021.2021.20-17.42-
Jul 3, 202421.0021.0021.0021.00-17.25-
Jul 2, 202420.6020.6020.6020.60-16.92-
Jul 1, 202420.6020.6020.6020.60-16.92-
Jun 28, 202420.6020.6020.6020.60-16.92-
Jun 27, 202420.4020.4020.4020.40-16.76-
Jun 26, 202420.4020.4020.4020.40-16.76-
Jun 25, 202420.4020.4020.4020.40-16.76-
Jun 24, 202420.0020.0020.0020.00-16.43-
Jun 21, 202420.2020.2020.2020.20-16.59-
Jun 20, 202420.2020.2020.2020.20-16.59-
Jun 19, 202420.2020.2020.2020.20-16.59-
Jun 18, 202420.0020.0020.0020.00-16.43-
Jun 17, 202420.0020.0020.0020.00-16.43-
Jun 14, 202420.0020.0020.0020.00-16.43-
Jun 13, 202420.0020.0020.0020.00-16.43-
Jun 12, 202420.4020.4020.4020.40-16.76-
Jun 11, 202420.4020.4020.4020.40-16.76-
Jun 10, 202420.4020.4020.4020.40-16.76-
Jun 7, 202420.4020.4020.4020.40-16.76-
Jun 6, 202420.4020.4020.4020.40-16.76-
Jun 5, 202420.4020.4020.4020.40-16.76-
Jun 4, 202420.4020.4020.4020.40-16.76-
Jun 3, 202420.4020.4020.4020.40-16.76-
May 31, 202420.0020.0020.0020.00-16.43-
May 30, 202419.7019.7019.7019.70-16.18-
May 29, 202419.7019.7019.7019.70-16.18-
May 28, 202419.8019.8019.8019.80-16.27-
May 27, 202419.7019.7019.7019.70-16.18-
May 24, 202419.7019.7019.7019.70-16.18-
May 23, 202419.8019.8019.8019.80-16.27-
May 22, 202419.9019.9019.9019.90-16.35-
May 21, 202419.9019.9019.9019.90-16.35-
May 20, 202420.2020.2020.2020.20-16.59-
May 17, 202420.2020.2020.2020.20-16.59-
May 16, 202420.2020.2020.2020.20-16.59-
May 15, 202419.7019.7019.7019.70-16.18-
May 14, 202419.8019.8019.8019.80-16.27-
May 13, 202420.0020.0020.0020.00-16.43-
May 10, 202420.2020.2020.2020.20-16.59-
May 9, 202420.2020.2020.2020.20-16.59-
May 8, 202419.4019.6019.4019.60-16.10200
May 7, 202419.5019.5019.5019.50-16.02-
May 6, 202419.3019.3019.3019.30-15.85-