Frankfurt - Delayed Quote EUR

Olympus Corporation (OLY1.F)

Compare
14.14
-0.09
(-0.67%)
At close: January 10 at 8:04:28 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.14 14.14 14.14 14.14 14.14 -
Jan 9, 2025 14.23 14.23 14.23 14.23 14.23 -
Jan 8, 2025 14.60 14.60 14.60 14.60 14.60 -
Jan 7, 2025 14.18 14.18 14.18 14.18 14.18 -
Jan 6, 2025 14.14 14.14 14.14 14.14 14.14 -
Jan 3, 2025 14.27 14.33 14.27 14.33 14.33 200
Jan 2, 2025 14.44 14.44 14.10 14.27 14.27 3,720
Dec 30, 2024 14.28 14.28 14.28 14.28 14.28 -
Dec 27, 2024 14.41 14.41 14.41 14.41 14.41 -
Dec 23, 2024 14.43 14.43 14.42 14.42 14.42 5
Dec 20, 2024 14.49 14.49 14.49 14.49 14.49 -
Dec 19, 2024 14.19 14.19 14.19 14.19 14.19 -
Dec 18, 2024 14.46 14.46 14.46 14.46 14.46 -
Dec 17, 2024 14.57 14.57 14.57 14.57 14.57 -
Dec 16, 2024 14.54 14.54 14.54 14.54 14.54 -
Dec 13, 2024 14.81 14.81 14.81 14.81 14.81 -
Dec 12, 2024 14.85 15.13 14.85 15.13 15.13 100
Dec 11, 2024 14.91 14.91 14.91 14.91 14.91 -
Dec 10, 2024 14.70 14.70 14.70 14.70 14.70 -
Dec 9, 2024 14.73 14.73 14.73 14.73 14.73 -
Dec 6, 2024 14.93 14.93 14.93 14.93 14.93 -
Dec 5, 2024 14.73 14.73 14.73 14.73 14.73 -
Dec 4, 2024 14.86 14.86 14.86 14.86 14.86 -
Dec 3, 2024 15.00 15.00 15.00 15.00 15.00 -
Dec 2, 2024 15.01 15.08 15.01 15.08 15.08 870
Nov 29, 2024 14.76 14.76 14.76 14.76 14.76 -
Nov 28, 2024 15.00 15.00 15.00 15.00 15.00 550
Nov 27, 2024 14.94 14.94 14.94 14.94 14.94 -
Nov 26, 2024 15.10 15.10 15.06 15.06 15.06 95
Nov 25, 2024 15.01 15.01 15.01 15.01 15.01 200
Nov 22, 2024 15.07 15.07 15.07 15.07 15.07 -
Nov 21, 2024 15.09 15.09 15.09 15.09 15.09 -
Nov 20, 2024 15.18 15.18 15.18 15.18 15.18 -
Nov 19, 2024 15.35 15.35 15.35 15.35 15.35 -
Nov 18, 2024 15.18 15.18 15.18 15.18 15.18 -
Nov 15, 2024 15.05 15.05 15.05 15.05 15.05 -
Nov 14, 2024 15.16 15.16 15.16 15.16 15.16 -
Nov 13, 2024 15.18 15.46 15.18 15.46 15.46 259
Nov 12, 2024 15.59 15.59 15.59 15.59 15.59 -
Nov 11, 2024 15.81 15.81 15.81 15.81 15.81 600
Nov 8, 2024 15.85 15.85 15.85 15.85 15.85 -
Nov 7, 2024 16.17 16.17 16.17 16.17 16.17 -
Nov 6, 2024 16.24 16.24 16.24 16.24 16.24 -
Nov 5, 2024 15.98 15.98 15.98 15.98 15.98 -
Nov 4, 2024 16.51 16.51 16.43 16.43 16.43 400
Nov 1, 2024 16.09 16.49 16.09 16.49 16.49 228
Oct 31, 2024 16.44 16.44 16.44 16.44 16.44 35
Oct 30, 2024 16.38 16.38 16.38 16.38 16.38 -
Oct 29, 2024 16.18 16.60 16.18 16.56 16.56 800
Oct 28, 2024 16.28 16.45 16.09 16.43 16.43 976
Oct 25, 2024 17.18 17.18 17.18 17.18 17.18 -
Oct 24, 2024 17.25 17.25 17.25 17.25 17.25 -
Oct 23, 2024 17.10 17.10 17.10 17.10 17.10 -
Oct 22, 2024 17.10 17.33 17.10 17.33 17.33 100
Oct 21, 2024 17.35 17.35 17.35 17.35 17.35 -
Oct 18, 2024 17.22 17.22 17.22 17.22 17.22 -
Oct 17, 2024 17.25 17.50 17.25 17.50 17.50 250
Oct 16, 2024 17.11 17.11 17.11 17.11 17.11 -
Oct 15, 2024 17.25 17.50 17.25 17.50 17.50 228
Oct 14, 2024 17.28 17.28 17.28 17.28 17.28 -
Oct 11, 2024 17.33 17.33 17.33 17.33 17.33 -
Oct 10, 2024 17.25 17.25 17.25 17.25 17.25 -
Oct 9, 2024 17.21 17.21 17.21 17.21 17.21 -
Oct 8, 2024 17.09 17.09 17.09 17.09 17.09 -
Oct 7, 2024 17.12 17.12 17.12 17.12 17.12 -
Oct 4, 2024 16.94 16.94 16.94 16.94 16.94 -
Oct 3, 2024 16.92 16.92 16.92 16.92 16.92 -
Oct 2, 2024 17.10 17.10 17.10 17.10 17.10 -
Oct 1, 2024 17.09 17.36 17.04 17.04 17.04 708
Sep 30, 2024 17.01 17.01 17.01 17.01 17.01 -
Sep 27, 2024 17.19 17.19 17.19 17.19 17.19 -
Sep 26, 2024 16.52 16.52 16.52 16.52 16.52 -
Sep 25, 2024 16.49 16.49 16.49 16.49 16.49 -
Sep 24, 2024 16.63 16.63 16.63 16.63 16.63 -
Sep 23, 2024 16.56 16.56 16.56 16.56 16.56 -
Sep 20, 2024 16.41 16.58 16.41 16.58 16.58 300
Sep 19, 2024 16.41 16.41 16.41 16.41 16.41 -
Sep 18, 2024 16.32 16.32 16.32 16.32 16.32 -
Sep 17, 2024 16.23 16.23 16.23 16.23 16.23 -
Sep 16, 2024 16.11 16.11 16.11 16.11 16.11 -
Sep 13, 2024 16.12 16.12 16.12 16.12 16.12 -
Sep 12, 2024 16.11 16.11 16.11 16.11 16.11 -
Sep 11, 2024 15.91 15.91 15.91 15.91 15.91 -
Sep 10, 2024 15.91 15.91 15.91 15.91 15.91 -
Sep 9, 2024 16.03 16.03 16.03 16.03 16.03 -
Sep 6, 2024 15.87 15.87 15.87 15.87 15.87 -
Sep 5, 2024 15.82 15.82 15.82 15.82 15.82 -
Sep 4, 2024 15.69 15.69 15.69 15.69 15.69 -
Sep 3, 2024 16.15 16.15 16.15 16.15 16.15 -
Sep 2, 2024 16.07 16.07 15.96 15.96 15.96 -
Aug 30, 2024 16.44 16.44 16.44 16.44 16.44 -
Aug 29, 2024 16.58 16.58 16.58 16.58 16.58 -
Aug 28, 2024 16.55 16.55 16.55 16.55 16.55 -
Aug 27, 2024 16.55 16.55 16.55 16.55 16.55 -
Aug 26, 2024 16.51 16.51 16.51 16.51 16.51 -
Aug 23, 2024 16.42 16.42 16.42 16.42 16.42 -
Aug 22, 2024 16.32 16.32 16.32 16.32 16.32 -
Aug 21, 2024 16.13 16.13 16.13 16.13 16.13 -
Aug 20, 2024 15.80 15.80 15.80 15.80 15.80 -
Aug 19, 2024 15.85 15.85 15.85 15.85 15.85 -
Aug 16, 2024 15.47 15.47 15.47 15.47 15.47 -
Aug 15, 2024 15.26 15.26 15.26 15.26 15.26 -
Aug 14, 2024 15.32 15.32 15.32 15.32 15.32 -
Aug 13, 2024 15.30 15.30 15.30 15.30 15.30 -
Aug 12, 2024 14.75 14.75 14.75 14.75 14.75 -
Aug 9, 2024 14.77 15.03 14.77 15.03 15.03 5
Aug 8, 2024 14.60 14.60 14.60 14.60 14.60 -
Aug 7, 2024 14.81 14.81 14.81 14.81 14.81 -
Aug 6, 2024 14.36 14.36 14.36 14.36 14.36 -
Aug 5, 2024 13.85 13.85 13.85 13.85 13.85 -
Aug 2, 2024 14.93 14.93 14.93 14.93 14.93 75
Aug 1, 2024 15.67 15.67 15.67 15.67 15.67 -
Jul 31, 2024 15.68 15.68 15.68 15.68 15.68 -
Jul 30, 2024 15.51 15.51 15.51 15.51 15.51 -
Jul 29, 2024 15.69 15.69 15.69 15.69 15.69 -
Jul 26, 2024 15.35 15.35 15.35 15.35 15.35 -
Jul 25, 2024 15.55 15.55 15.55 15.55 15.55 -
Jul 24, 2024 15.22 15.22 15.22 15.22 15.22 -
Jul 23, 2024 15.10 15.10 15.10 15.10 15.10 -
Jul 22, 2024 15.40 15.40 15.40 15.40 15.40 -
Jul 19, 2024 15.56 15.56 15.56 15.56 15.56 -
Jul 18, 2024 15.80 15.80 15.80 15.80 15.80 -
Jul 17, 2024 15.52 15.52 15.52 15.52 15.52 -
Jul 16, 2024 15.06 15.06 15.06 15.06 15.06 -
Jul 15, 2024 15.29 15.29 15.29 15.29 15.29 -
Jul 12, 2024 15.49 15.49 15.49 15.49 15.49 120
Jul 11, 2024 15.31 15.31 15.31 15.31 15.31 -
Jul 10, 2024 15.32 15.32 15.32 15.32 15.32 -
Jul 9, 2024 15.30 15.30 15.30 15.30 15.30 -
Jul 8, 2024 14.99 14.99 14.99 14.99 14.99 -
Jul 5, 2024 14.91 14.91 14.91 14.91 14.91 -
Jul 4, 2024 14.95 15.19 14.95 15.19 15.19 266
Jul 3, 2024 14.69 14.69 14.69 14.69 14.69 -
Jul 2, 2024 14.44 14.44 14.44 14.44 14.44 -
Jul 1, 2024 14.54 14.54 14.54 14.54 14.54 -
Jun 28, 2024 14.94 14.94 14.94 14.94 14.94 -
Jun 27, 2024 14.99 14.99 14.99 14.99 14.99 -
Jun 26, 2024 15.09 15.09 15.09 15.09 15.09 -
Jun 25, 2024 14.94 14.94 14.94 14.94 14.94 -
Jun 24, 2024 14.97 14.97 14.97 14.97 14.97 -
Jun 21, 2024 14.60 14.60 14.60 14.60 14.60 -
Jun 20, 2024 14.92 14.92 14.92 14.92 14.92 -
Jun 19, 2024 14.98 14.98 14.98 14.98 14.98 -
Jun 18, 2024 15.48 15.48 15.48 15.48 15.48 -
Jun 17, 2024 15.35 15.35 15.35 15.35 15.35 -
Jun 14, 2024 15.77 15.77 15.77 15.77 15.77 -
Jun 13, 2024 15.65 15.65 15.65 15.65 15.65 -
Jun 12, 2024 15.70 15.70 15.70 15.70 15.70 -
Jun 11, 2024 15.77 15.77 15.77 15.77 15.77 -
Jun 10, 2024 15.53 15.53 15.53 15.53 15.53 -
Jun 7, 2024 15.49 15.49 15.49 15.49 15.49 -
Jun 6, 2024 15.32 15.32 15.32 15.32 15.32 -
Jun 5, 2024 15.11 15.11 15.11 15.11 15.11 -
Jun 4, 2024 14.65 14.65 14.65 14.65 14.65 -
Jun 3, 2024 14.53 14.53 14.53 14.53 14.53 -
May 31, 2024 14.46 14.46 14.46 14.46 14.46 -
May 30, 2024 14.31 14.31 14.31 14.31 14.31 -
May 29, 2024 14.34 14.34 14.34 14.34 14.34 -
May 28, 2024 14.43 14.43 14.43 14.43 14.43 -
May 27, 2024 14.95 14.95 14.95 14.95 14.95 158
May 24, 2024 14.88 14.88 14.88 14.88 14.88 -
May 23, 2024 14.95 14.95 14.82 14.82 14.82 782
May 22, 2024 14.80 14.80 14.80 14.80 14.80 -
May 21, 2024 14.88 14.88 14.80 14.80 14.80 250
May 20, 2024 14.96 14.96 14.96 14.96 14.96 -
May 17, 2024 14.90 14.90 14.90 14.90 14.90 -
May 16, 2024 14.63 14.63 14.63 14.63 14.63 -
May 15, 2024 14.53 14.58 14.53 14.58 14.58 300
May 14, 2024 14.74 14.78 14.54 14.78 14.78 3,020
May 13, 2024 14.81 15.03 14.81 15.03 15.03 600
May 10, 2024 13.51 14.10 13.51 14.10 14.10 485
May 9, 2024 13.51 13.51 13.51 13.51 13.51 -
May 8, 2024 13.41 13.41 13.41 13.41 13.41 -
May 7, 2024 13.61 13.61 13.61 13.61 13.61 -
May 6, 2024 13.43 13.43 13.43 13.43 13.43 -
May 3, 2024 13.60 13.60 13.60 13.60 13.60 -
May 2, 2024 13.40 13.40 13.40 13.40 13.40 -
Apr 30, 2024 12.99 12.99 12.99 12.99 12.99 -
Apr 29, 2024 12.82 12.82 12.82 12.82 12.82 -
Apr 26, 2024 12.88 12.88 12.88 12.88 12.88 -
Apr 25, 2024 12.99 12.99 12.99 12.99 12.99 -
Apr 24, 2024 13.33 13.33 13.33 13.33 13.33 -
Apr 23, 2024 13.09 13.09 13.09 13.09 13.09 -
Apr 22, 2024 13.30 13.30 13.30 13.30 13.30 39
Apr 19, 2024 12.62 12.90 12.62 12.90 12.90 1,200
Apr 18, 2024 13.31 13.31 13.31 13.31 13.31 -
Apr 17, 2024 13.32 13.32 13.32 13.32 13.32 -
Apr 16, 2024 13.56 13.87 13.56 13.70 13.70 2,600
Apr 15, 2024 13.25 13.68 13.25 13.68 13.68 600
Apr 12, 2024 13.03 13.03 13.03 13.03 13.03 -
Apr 11, 2024 13.03 13.03 13.03 13.03 13.03 -
Apr 10, 2024 13.05 13.05 13.05 13.05 13.05 -
Apr 9, 2024 13.00 13.11 13.00 13.00 13.00 1,640
Apr 8, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 5, 2024 12.89 12.89 12.89 12.89 12.89 -
Apr 4, 2024 12.90 12.90 12.90 12.90 12.90 -
Apr 3, 2024 12.91 12.91 12.91 12.91 12.91 -
Apr 2, 2024 13.04 13.04 13.04 13.04 13.04 -
Mar 28, 2024 18.00 Dividend
Mar 28, 2024 13.16 13.16 13.16 13.16 13.16 -
Mar 27, 2024 13.20 13.20 13.20 13.20 -4.80 -
Mar 26, 2024 13.00 13.00 13.00 13.00 -4.73 -
Mar 25, 2024 13.09 13.28 13.09 13.28 -4.83 500
Mar 22, 2024 13.45 13.45 13.45 13.45 -4.89 -
Mar 21, 2024 13.52 13.52 13.52 13.52 -4.92 -
Mar 20, 2024 13.18 13.40 13.18 13.40 -4.87 425
Mar 19, 2024 13.29 13.29 13.29 13.29 -4.83 -
Mar 18, 2024 13.27 13.31 13.27 13.31 -4.84 500
Mar 15, 2024 13.03 13.03 13.03 13.03 -4.74 -
Mar 14, 2024 12.88 12.88 12.88 12.88 -4.68 -
Mar 13, 2024 13.07 13.07 13.07 13.07 -4.75 -
Mar 12, 2024 13.35 13.35 13.35 13.35 -4.85 -
Mar 11, 2024 13.55 13.55 13.55 13.55 -4.93 -
Mar 8, 2024 13.11 13.21 13.11 13.21 -4.80 32
Mar 7, 2024 13.16 13.16 13.16 13.16 -4.79 -
Mar 6, 2024 13.13 13.13 13.13 13.13 -4.77 -
Mar 5, 2024 13.06 13.11 13.06 13.11 -4.77 1,100
Mar 4, 2024 13.34 13.35 13.34 13.35 -4.85 425
Mar 1, 2024 12.99 13.18 12.99 13.18 -4.79 300
Feb 29, 2024 13.05 13.05 13.05 13.05 -4.75 -
Feb 28, 2024 13.23 13.23 13.23 13.23 -4.81 -
Feb 27, 2024 13.23 13.24 13.23 13.24 -4.82 50
Feb 26, 2024 13.65 13.65 13.65 13.65 -4.96 -
Feb 23, 2024 13.35 13.35 13.35 13.35 -4.85 -
Feb 22, 2024 13.36 13.36 13.36 13.36 -4.86 -
Feb 21, 2024 13.46 13.69 13.46 13.69 -4.98 300
Feb 20, 2024 13.28 13.28 13.28 13.28 -4.83 -
Feb 19, 2024 13.48 13.48 13.48 13.48 -4.90 -
Feb 16, 2024 13.34 13.34 13.34 13.34 -4.85 -
Feb 15, 2024 12.64 12.64 12.64 12.64 -4.60 -
Feb 14, 2024 12.84 12.84 12.84 12.84 -4.67 -
Feb 13, 2024 13.32 13.32 13.32 13.32 -4.84 10
Feb 12, 2024 13.49 13.49 13.49 13.49 -4.91 -
Feb 9, 2024 13.50 13.50 13.50 13.50 -4.91 -
Feb 8, 2024 13.52 13.52 13.52 13.52 -4.91 -
Feb 7, 2024 13.36 13.49 13.36 13.49 -4.91 100
Feb 6, 2024 13.37 13.37 13.37 13.37 -4.86 -
Feb 5, 2024 13.49 13.49 13.49 13.49 -4.91 -
Feb 2, 2024 13.49 13.49 13.49 13.49 -4.91 -
Feb 1, 2024 13.56 13.72 13.56 13.72 -4.99 28
Jan 31, 2024 13.64 13.64 13.64 13.64 -4.96 -
Jan 30, 2024 13.36 13.36 13.36 13.36 -4.86 -
Jan 29, 2024 13.46 13.46 13.46 13.46 -4.89 -
Jan 26, 2024 13.45 13.45 13.45 13.45 -4.89 -
Jan 25, 2024 13.57 13.77 13.57 13.77 -5.01 3
Jan 24, 2024 13.65 13.65 13.65 13.65 -4.96 -
Jan 23, 2024 13.93 13.93 13.93 13.93 -5.07 -
Jan 22, 2024 13.77 13.77 13.77 13.77 -5.01 -
Jan 19, 2024 13.84 13.84 13.84 13.84 -5.03 -
Jan 18, 2024 13.74 13.74 13.74 13.74 -5.00 -
Jan 17, 2024 13.74 13.89 13.74 13.89 -5.05 5
Jan 16, 2024 13.94 13.94 13.94 13.94 -5.07 8
Jan 15, 2024 13.77 13.77 13.77 13.77 -5.01 -
Jan 12, 2024 13.77 13.77 13.77 13.77 -5.01 25
Jan 11, 2024 13.47 13.47 13.47 13.47 -4.90 -
Jan 10, 2024 13.64 13.64 13.64 13.64 -4.96 -