Munich - Delayed Quote EUR

OMRON Corp (OMR1.MU)

30.20

+0.80

+(2.72%)

At close: January 17 at 8:09:35 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	30.20	30.20	30.20	30.20	30.20	-
Jan 16, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 15, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 14, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 13, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 10, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 9, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 8, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 7, 2025	31.40	31.40	31.40	31.40	31.40	-
Jan 6, 2025	32.00	32.00	32.00	32.00	32.00	-
Jan 3, 2025	33.00	33.00	33.00	33.00	33.00	-
Jan 2, 2025	32.80	32.80	32.80	32.80	32.80	-
Dec 30, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 27, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 23, 2024	31.40	31.40	31.40	31.40	31.40	-
Dec 20, 2024	31.40	31.40	31.40	31.40	31.40	-
Dec 19, 2024	31.00	31.00	31.00	31.00	31.00	-
Dec 18, 2024	31.00	31.00	31.00	31.00	31.00	-
Dec 17, 2024	31.00	31.00	31.00	31.00	31.00	-
Dec 16, 2024	31.00	31.00	31.00	31.00	31.00	-
Dec 13, 2024	31.00	31.00	31.00	31.00	31.00	-
Dec 12, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 11, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 10, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 9, 2024	31.60	31.60	31.60	31.60	31.60	-
Dec 6, 2024	31.40	31.40	31.40	31.40	31.40	-
Dec 5, 2024	30.40	30.40	30.40	30.40	30.40	-
Dec 4, 2024	30.40	30.40	30.40	30.40	30.40	-
Dec 3, 2024	30.40	30.40	30.40	30.40	30.40	-
Dec 2, 2024	30.20	30.20	30.20	30.20	30.20	-
Nov 29, 2024	30.20	30.20	30.20	30.20	30.20	-
Nov 28, 2024	30.40	30.40	30.40	30.40	30.40	-
Nov 27, 2024	30.40	30.40	30.40	30.40	30.40	-
Nov 26, 2024	30.60	30.60	30.60	30.60	30.60	-
Nov 25, 2024	30.60	30.60	30.60	30.60	30.60	-
Nov 22, 2024	31.20	31.20	31.20	31.20	31.20	-
Nov 21, 2024	31.20	31.20	31.20	31.20	31.20	-
Nov 20, 2024	31.20	31.20	31.20	31.20	31.20	-
Nov 19, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 18, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 15, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 14, 2024	31.80	31.80	31.80	31.80	31.80	-
Nov 13, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 12, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 11, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 8, 2024	34.60	34.60	34.60	34.60	34.60	-
Nov 7, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 6, 2024	36.20	36.40	36.20	36.40	36.40	100
Nov 5, 2024	36.40	36.40	36.40	36.40	36.40	-
Nov 4, 2024	36.40	36.40	36.40	36.40	36.40	-
Nov 1, 2024	36.40	36.40	36.40	36.40	36.40	-
Oct 31, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 30, 2024	37.20	37.20	37.20	37.20	37.20	-
Oct 29, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 28, 2024	36.60	36.60	36.60	36.60	36.60	-
Oct 25, 2024	36.60	36.60	36.60	36.60	36.60	-
Oct 24, 2024	36.80	36.80	36.80	36.80	36.80	-
Oct 23, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 22, 2024	38.00	38.00	38.00	38.00	38.00	-
Oct 21, 2024	38.80	38.80	38.80	38.80	38.80	-
Oct 18, 2024	38.80	38.80	38.80	38.80	38.80	-
Oct 17, 2024	38.80	38.80	38.80	38.80	38.80	-
Oct 16, 2024	39.20	39.20	38.80	38.80	38.80	100
Oct 15, 2024	40.80	40.80	40.40	40.40	40.40	100
Oct 14, 2024	40.80	40.80	40.80	40.80	40.80	-
Oct 11, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 10, 2024	40.00	40.00	40.00	40.00	40.00	-
Oct 9, 2024	39.80	39.80	39.80	39.80	39.80	-
Oct 8, 2024	40.40	40.40	40.40	40.40	40.40	-
Oct 7, 2024	40.60	40.60	40.60	40.60	40.60	-
Oct 4, 2024	40.60	40.60	40.60	40.60	40.60	-
Oct 3, 2024	41.00	41.00	41.00	41.00	41.00	-
Oct 2, 2024	41.20	41.20	41.20	41.20	41.20	-
Oct 1, 2024	41.80	41.80	41.80	41.80	41.80	-
Sep 30, 2024	41.80	41.80	41.80	41.80	41.80	10
Sep 27, 2024	52.00 Dividend
Sep 27, 2024	41.40	41.40	41.40	41.40	41.40	-
Sep 26, 2024	40.00	40.00	40.00	40.00	-12.00	-
Sep 25, 2024	39.80	39.80	39.80	39.80	-11.94	-
Sep 24, 2024	39.60	39.60	39.60	39.60	-11.88	-
Sep 23, 2024	39.20	39.60	39.20	39.60	-11.88	200
Sep 20, 2024	39.20	39.20	39.20	39.20	-11.76	-
Sep 19, 2024	38.20	38.20	38.20	38.20	-11.46	-
Sep 18, 2024	38.20	38.20	38.20	38.20	-11.46	-
Sep 17, 2024	38.20	38.20	38.20	38.20	-11.46	-
Sep 16, 2024	37.60	37.60	37.60	37.60	-11.28	-
Sep 13, 2024	37.60	37.60	37.60	37.60	-11.28	-
Sep 12, 2024	37.60	37.60	37.60	37.60	-11.28	-
Sep 11, 2024	36.80	36.80	36.80	36.80	-11.04	-
Sep 10, 2024	36.80	36.80	36.80	36.80	-11.04	-
Sep 9, 2024	37.00	37.00	37.00	37.00	-11.10	-
Sep 6, 2024	36.60	36.60	36.60	36.60	-10.98	-
Sep 5, 2024	36.60	36.60	36.60	36.60	-10.98	-
Sep 4, 2024	36.40	36.40	36.40	36.40	-10.92	-
Sep 3, 2024	37.40	37.40	37.40	37.40	-11.22	-
Sep 2, 2024	37.40	37.40	37.40	37.40	-11.22	-
Aug 30, 2024	37.40	37.40	37.40	37.40	-11.22	-
Aug 29, 2024	36.80	37.20	36.80	37.20	-11.16	200
Aug 28, 2024	36.60	36.60	36.60	36.60	-10.98	-
Aug 27, 2024	36.60	36.60	36.60	36.60	-10.98	-
Aug 26, 2024	36.60	36.60	36.60	36.60	-10.98	-
Aug 23, 2024	36.20	36.20	36.20	36.20	-10.86	-
Aug 22, 2024	35.40	35.40	35.40	35.40	-10.62	-
Aug 21, 2024	34.20	34.20	34.20	34.20	-10.26	-
Aug 20, 2024	33.40	33.40	33.40	33.40	-10.02	-
Aug 19, 2024	33.00	33.00	33.00	33.00	-9.90	-
Aug 16, 2024	33.20	33.20	33.20	33.20	-9.96	-
Aug 15, 2024	33.20	33.20	33.20	33.20	-9.96	-
Aug 14, 2024	33.40	33.40	33.40	33.40	-10.02	-
Aug 13, 2024	33.20	33.20	33.20	33.20	-9.96	-
Aug 12, 2024	33.00	33.00	33.00	33.00	-9.90	-
Aug 9, 2024	32.80	32.80	32.80	32.80	-9.84	-
Aug 8, 2024	32.80	32.80	32.80	32.80	-9.84	-
Aug 7, 2024	32.60	32.60	32.60	32.60	-9.78	-
Aug 6, 2024	32.40	32.40	32.40	32.40	-9.72	-
Aug 5, 2024	29.20	29.20	29.20	29.20	-8.76	-
Aug 2, 2024	31.60	31.60	30.80	30.80	-9.24	100
Aug 1, 2024	33.40	33.40	33.40	33.40	-10.02	-
Jul 31, 2024	33.40	33.40	33.40	33.40	-10.02	-
Jul 30, 2024	33.00	33.00	33.00	33.00	-9.90	-
Jul 29, 2024	32.40	32.40	32.40	32.40	-9.72	-
Jul 26, 2024	32.00	32.00	32.00	32.00	-9.60	-
Jul 25, 2024	32.20	32.20	32.20	32.20	-9.66	-
Jul 24, 2024	32.80	32.80	32.80	32.80	-9.84	-
Jul 23, 2024	32.80	32.80	32.80	32.80	-9.84	-
Jul 22, 2024	32.80	32.80	32.80	32.80	-9.84	-
Jul 19, 2024	33.40	33.40	33.40	33.40	-10.02	-
Jul 18, 2024	33.40	33.40	33.40	33.40	-10.02	-
Jul 17, 2024	33.40	33.40	33.40	33.40	-10.02	-
Jul 16, 2024	33.80	33.80	33.80	33.80	-10.14	-
Jul 15, 2024	33.80	33.80	33.80	33.80	-10.14	-
Jul 12, 2024	33.80	33.80	33.80	33.80	-10.14	-
Jul 11, 2024	33.20	33.20	33.20	33.20	-9.96	-
Jul 10, 2024	33.20	33.20	33.20	33.20	-9.96	-
Jul 9, 2024	33.20	33.20	33.20	33.20	-9.96	-
Jul 8, 2024	33.20	33.20	33.20	33.20	-9.96	-
Jul 5, 2024	33.20	33.20	33.20	33.20	-9.96	-
Jul 4, 2024	33.20	33.20	33.20	33.20	-9.96	-
Jul 3, 2024	33.20	33.20	33.20	33.20	-9.96	-
Jul 2, 2024	32.80	32.80	32.80	32.80	-9.84	-
Jul 1, 2024	32.40	32.40	32.40	32.40	-9.72	-
Jun 28, 2024	32.40	32.40	32.40	32.40	-9.72	-
Jun 27, 2024	32.60	32.60	32.60	32.60	-9.78	-
Jun 26, 2024	32.60	32.60	32.60	32.60	-9.78	-
Jun 25, 2024	32.60	32.60	32.60	32.60	-9.78	-
Jun 24, 2024	31.80	31.80	31.80	31.80	-9.54	-
Jun 21, 2024	31.60	31.60	31.60	31.60	-9.48	-
Jun 20, 2024	31.60	31.60	31.60	31.60	-9.48	-
Jun 19, 2024	31.60	31.60	31.60	31.60	-9.48	-
Jun 18, 2024	30.60	30.60	30.60	30.60	-9.18	-
Jun 17, 2024	30.40	30.40	30.00	30.00	-9.00	100
Jun 14, 2024	30.40	30.40	30.40	30.40	-9.12	-
Jun 13, 2024	30.40	30.40	30.40	30.40	-9.12	-
Jun 12, 2024	30.40	30.40	30.40	30.40	-9.12	-
Jun 11, 2024	30.60	30.60	30.60	30.60	-9.18	-
Jun 10, 2024	30.60	30.60	30.60	30.60	-9.18	-
Jun 7, 2024	30.80	30.80	30.80	30.80	-9.24	-
Jun 6, 2024	31.00	31.00	31.00	31.00	-9.30	-
Jun 5, 2024	31.40	31.40	31.40	31.40	-9.42	-
Jun 4, 2024	31.40	31.40	31.40	31.40	-9.42	-
Jun 3, 2024	31.00	31.00	31.00	31.00	-9.30	-
May 31, 2024	30.60	30.60	30.60	30.60	-9.18	-
May 30, 2024	31.00	31.00	31.00	31.00	-9.30	-
May 29, 2024	31.00	31.00	31.00	31.00	-9.30	-
May 28, 2024	31.80	31.80	31.80	31.80	-9.54	-
May 27, 2024	31.80	31.80	31.80	31.80	-9.54	-
May 24, 2024	31.40	31.40	31.40	31.40	-9.42	-
May 23, 2024	31.40	31.40	31.40	31.40	-9.42	-
May 22, 2024	31.20	31.20	31.20	31.20	-9.36	-
May 21, 2024	32.00	32.00	32.00	32.00	-9.60	-
May 20, 2024	32.20	32.20	32.20	32.20	-9.66	-
May 17, 2024	32.20	32.20	32.20	32.20	-9.66	-
May 16, 2024	33.20	33.20	33.20	33.20	-9.96	-
May 15, 2024	33.20	33.20	33.20	33.20	-9.96	-
May 14, 2024	33.80	33.80	33.80	33.80	-10.14	100
May 13, 2024	34.40	34.40	34.40	34.40	-10.32	-
May 10, 2024	35.60	35.60	35.60	35.60	-10.68	-
May 9, 2024	35.60	35.60	35.60	35.60	-10.68	-
May 8, 2024	33.80	33.80	33.80	33.80	-10.14	-
May 7, 2024	34.00	34.00	34.00	34.00	-10.20	-
May 6, 2024	32.40	33.00	32.40	33.00	-9.90	100
May 3, 2024	32.60	32.60	32.60	32.60	-9.78	-
May 2, 2024	32.20	32.60	32.20	32.60	-9.78	100
Apr 30, 2024	32.40	32.40	32.40	32.40	-9.72	-
Apr 29, 2024	31.60	31.60	31.60	31.60	-9.48	-
Apr 26, 2024	31.60	31.60	31.60	31.60	-9.48	-
Apr 25, 2024	31.60	31.60	31.60	31.60	-9.48	-
Apr 24, 2024	31.60	31.60	31.60	31.60	-9.48	-
Apr 23, 2024	31.60	31.60	31.60	31.60	-9.48	-
Apr 22, 2024	31.60	31.60	31.60	31.60	-9.48	-
Apr 19, 2024	30.80	30.80	30.80	30.80	-9.24	-
Apr 18, 2024	31.00	31.00	31.00	31.00	-9.30	-
Apr 17, 2024	31.20	31.20	31.20	31.20	-9.36	-
Apr 16, 2024	32.00	32.00	32.00	32.00	-9.60	-
Apr 15, 2024	32.00	32.00	32.00	32.00	-9.60	-
Apr 12, 2024	32.40	32.40	32.40	32.40	-9.72	-
Apr 11, 2024	32.40	32.40	32.40	32.40	-9.72	-
Apr 10, 2024	32.40	32.40	32.40	32.40	-9.72	-
Apr 9, 2024	32.40	32.40	32.40	32.40	-9.72	-
Apr 8, 2024	32.40	32.40	32.40	32.40	-9.72	-
Apr 5, 2024	32.80	33.00	32.80	33.00	-9.90	3
Apr 4, 2024	33.20	33.20	33.20	33.20	-9.96	-
Apr 3, 2024	33.20	33.20	33.20	33.20	-9.96	-
Apr 2, 2024	33.40	33.40	33.40	33.40	-10.02	-
Mar 28, 2024	52.00 Dividend
Mar 28, 2024	33.40	33.40	33.40	33.40	-10.02	-
Mar 27, 2024	33.60	33.60	33.60	33.60	5.52	-
Mar 26, 2024	33.60	33.60	33.60	33.60	5.52	-
Mar 25, 2024	34.00	34.00	34.00	34.00	5.59	-
Mar 22, 2024	34.00	34.00	34.00	34.00	5.59	-
Mar 21, 2024	34.00	34.00	34.00	34.00	5.59	-
Mar 20, 2024	34.00	34.00	34.00	34.00	5.59	-
Mar 19, 2024	34.00	34.00	34.00	34.00	5.59	-
Mar 18, 2024	34.00	34.00	34.00	34.00	5.59	-
Mar 15, 2024	34.00	34.00	34.00	34.00	5.59	-
Mar 14, 2024	34.20	34.20	34.20	34.20	5.62	-
Mar 13, 2024	34.20	34.20	34.20	34.20	5.62	-
Mar 12, 2024	34.60	34.60	34.60	34.60	5.68	-
Mar 11, 2024	35.00	35.00	35.00	35.00	5.75	-
Mar 8, 2024	35.00	35.00	35.00	35.00	5.75	-
Mar 7, 2024	34.40	34.40	34.40	34.40	5.65	-
Mar 6, 2024	34.40	34.40	34.40	34.40	5.65	-
Mar 5, 2024	34.40	34.40	34.40	34.40	5.65	-
Mar 4, 2024	34.60	34.60	34.60	34.60	5.68	-
Mar 1, 2024	34.60	34.60	34.60	34.60	5.68	-
Feb 29, 2024	34.60	34.60	34.60	34.60	5.68	-
Feb 28, 2024	34.80	34.80	34.80	34.80	5.72	-
Feb 27, 2024	35.80	35.80	35.80	35.80	5.88	-
Feb 26, 2024	35.40	35.40	35.40	35.40	5.82	-
Feb 23, 2024	35.40	35.40	35.40	35.40	5.82	-
Feb 22, 2024	35.40	35.40	35.40	35.40	5.82	-
Feb 21, 2024	35.20	35.20	35.20	35.20	5.78	-
Feb 20, 2024	35.20	35.20	35.20	35.20	5.78	-
Feb 19, 2024	34.00	34.00	34.00	34.00	5.59	-
Feb 16, 2024	33.40	33.40	33.40	33.40	5.49	-
Feb 15, 2024	33.40	33.40	33.40	33.40	5.49	-
Feb 14, 2024	33.80	33.80	33.80	33.80	5.55	-
Feb 13, 2024	34.00	34.00	34.00	34.00	5.59	-
Feb 12, 2024	33.80	33.80	33.80	33.80	5.55	-
Feb 9, 2024	34.00	34.00	34.00	34.00	5.59	-
Feb 8, 2024	35.00	35.00	35.00	35.00	5.75	-
Feb 7, 2024	35.00	35.00	35.00	35.00	5.75	-
Feb 6, 2024	35.00	35.00	35.00	35.00	5.75	-
Feb 5, 2024	41.60	41.60	41.60	41.60	6.83	-
Feb 2, 2024	42.00	42.00	42.00	42.00	6.90	-
Feb 1, 2024	42.00	42.00	42.00	42.00	6.90	-
Jan 31, 2024	42.40	42.40	42.40	42.40	6.97	-
Jan 30, 2024	42.60	42.60	42.60	42.60	7.00	-
Jan 29, 2024	42.60	42.60	42.60	42.60	7.00	-
Jan 26, 2024	42.60	42.60	42.60	42.60	7.00	-
Jan 25, 2024	42.60	42.60	42.60	42.60	7.00	-
Jan 24, 2024	43.00	43.00	43.00	43.00	7.06	-
Jan 23, 2024	43.00	43.00	43.00	43.00	7.06	-
Jan 22, 2024	42.20	42.20	42.20	42.20	6.93	-
Jan 19, 2024	41.80	41.80	41.80	41.80	6.87	-
Jan 18, 2024	41.80	41.80	41.80	41.80	6.87	-
Jan 17, 2024	43.00	43.00	43.00	43.00	7.06	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

OMRON Corp (OMR1.MU)