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

Frankfurt - Delayed Quote EUR

Origin Energy Limited (ORL.F)

Compare
5.55
0.00
(0.00%)
At close: 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20255.605.705.555.555.55200
Apr 14, 20255.555.555.555.555.55-
Apr 11, 20255.405.405.305.305.30-
Apr 10, 20255.655.655.555.555.55-
Apr 9, 20255.255.355.255.255.25290
Apr 8, 20255.305.355.305.355.35-
Apr 7, 20255.155.355.155.305.30290
Apr 4, 20255.555.555.405.405.4050
Apr 3, 20256.156.156.106.106.10100
Apr 2, 20256.256.256.256.256.25-
Apr 1, 20256.206.306.206.306.30191
Mar 31, 20256.106.105.955.955.95-
Mar 28, 20256.106.106.056.056.05-
Mar 27, 20256.156.156.156.156.15-
Mar 26, 20256.156.156.156.156.15-
Mar 25, 20256.106.206.106.206.20-
Mar 24, 20256.156.156.156.156.15-
Mar 21, 20256.156.156.156.156.15-
Mar 20, 20256.156.156.156.156.15-
Mar 19, 20256.106.106.106.106.10-
Mar 18, 20256.256.256.256.256.25600
Mar 17, 20256.106.206.106.206.20106
Mar 14, 20256.006.005.955.955.95-
Mar 13, 20255.855.855.855.855.85-
Mar 12, 20255.905.905.905.905.90-
Mar 11, 20255.955.955.855.855.85-
Mar 10, 20255.805.905.805.905.90-
Mar 7, 20255.805.805.805.805.80-
Mar 6, 20255.905.905.905.905.90-
Mar 5, 20256.056.055.805.805.80-
Mar 4, 2025 0.17 Dividend
Mar 4, 20255.856.055.856.056.05-
Mar 3, 20256.406.406.406.406.10-
Feb 28, 20256.406.406.406.406.10-
Feb 27, 20256.506.506.256.255.96-
Feb 26, 20256.456.456.456.456.15-
Feb 25, 20256.406.406.206.406.10-
Feb 24, 20256.406.456.406.456.15-
Feb 21, 20256.356.356.356.356.05-
Feb 20, 20256.306.306.306.306.00-
Feb 19, 20256.156.356.156.356.05-
Feb 18, 20256.256.256.256.255.96-
Feb 17, 20256.306.306.306.306.00-
Feb 14, 20256.106.106.106.105.81-
Feb 13, 20255.955.955.955.955.67-
Feb 12, 20256.106.106.106.105.81-
Feb 11, 20256.056.056.056.055.77-
Feb 10, 20256.006.006.006.005.72-
Feb 7, 20255.905.905.905.905.62-
Feb 6, 20255.955.955.955.955.67-
Feb 5, 20256.006.006.006.005.72-
Feb 4, 20256.006.006.006.005.72-
Feb 3, 20256.006.006.006.005.72-
Jan 31, 20256.106.106.106.105.81-
Jan 30, 20256.556.556.556.556.24-
Jan 29, 20256.506.556.506.506.20200
Jan 28, 20256.406.406.406.406.10-
Jan 27, 20256.656.656.656.656.34-
Jan 24, 20256.706.706.706.706.39-
Jan 23, 20256.656.656.656.656.34-
Jan 22, 20256.556.556.556.556.24-
Jan 21, 20256.406.706.356.356.05700
Jan 20, 20256.606.606.606.606.29-
Jan 17, 20256.556.556.556.556.24-
Jan 16, 20256.556.556.556.556.24-
Jan 15, 20256.556.556.556.556.24-
Jan 14, 20256.656.656.656.656.34-
Jan 13, 20256.556.556.556.556.24-
Jan 10, 20256.506.506.506.506.20-
Jan 9, 20256.556.556.556.556.24-
Jan 8, 20256.456.506.456.456.15500
Jan 7, 20256.406.406.406.406.10-
Jan 6, 20256.506.506.506.506.20-
Jan 3, 20256.456.456.456.456.15-
Jan 2, 20256.356.406.356.406.10-
Dec 30, 20246.356.356.356.356.05-
Dec 27, 20246.306.306.306.306.00-
Dec 23, 20246.356.356.356.356.05-
Dec 20, 20246.206.206.206.205.91-
Dec 19, 20246.106.106.106.105.81-
Dec 18, 20246.256.256.256.255.96-
Dec 17, 20246.156.156.156.155.86-
Dec 16, 20246.156.156.156.155.86-
Dec 13, 20246.106.106.056.055.77-
Dec 12, 20246.206.206.206.205.91-
Dec 11, 20246.206.206.206.205.91-
Dec 10, 20246.306.306.306.306.00-
Dec 9, 20246.306.306.306.306.00-
Dec 6, 20246.306.306.306.306.00-
Dec 5, 20246.356.356.206.205.91-
Dec 4, 20246.406.406.406.406.10-
Dec 3, 20246.506.506.506.506.20-
Dec 2, 20246.656.656.606.606.29-
Nov 29, 20246.556.556.556.556.24-
Nov 28, 20246.556.656.556.656.34-
Nov 27, 20246.506.506.506.506.20-
Nov 26, 20246.456.456.456.456.15-
Nov 25, 20246.506.506.506.506.20-
Nov 22, 20246.656.656.656.656.34-
Nov 21, 20246.506.506.506.506.20-
Nov 20, 20246.456.456.456.456.15-
Nov 19, 20246.406.756.406.406.1050
Nov 18, 20246.356.356.356.356.05-
Nov 15, 20246.206.206.206.205.91-
Nov 14, 20246.056.056.056.055.77-
Nov 13, 20246.056.056.056.055.77-
Nov 12, 20246.006.006.006.005.72-
Nov 11, 20245.955.955.955.955.67-
Nov 8, 20245.955.955.955.955.67-
Nov 7, 20245.905.905.905.905.62430
Nov 6, 20245.855.855.855.855.58-
Nov 5, 20245.805.805.805.805.53-
Nov 4, 20245.805.805.805.805.53-
Nov 1, 20245.705.705.705.705.43-
Oct 31, 20245.705.705.705.705.43-
Oct 30, 20245.605.605.605.605.34-
Oct 29, 20245.705.705.705.705.43-
Oct 28, 20245.755.755.755.755.48-
Oct 25, 20245.755.755.755.755.48-
Oct 24, 20245.805.805.805.805.53-
Oct 23, 20245.805.805.805.805.53-
Oct 22, 20245.805.805.805.805.53-
Oct 21, 20245.955.955.955.955.67-
Oct 18, 20245.905.905.905.905.62-
Oct 17, 20246.056.056.056.055.77-
Oct 16, 20246.006.006.006.005.72-
Oct 15, 20246.106.106.106.105.81-
Oct 14, 20246.106.106.106.105.81-
Oct 11, 20246.156.156.156.155.86-
Oct 10, 20246.106.106.106.105.81-
Oct 9, 20246.206.206.206.205.91-
Oct 8, 20246.156.156.156.155.86-
Oct 7, 20246.156.156.156.155.86-
Oct 4, 20246.256.256.256.255.96-
Oct 3, 20246.256.256.256.255.96-
Oct 2, 20246.306.306.306.306.00-
Oct 1, 20246.206.206.206.205.91-
Sep 30, 20246.056.056.056.055.77-
Sep 27, 20245.955.955.955.955.67-
Sep 26, 20246.056.056.056.055.77-
Sep 25, 20246.056.056.056.055.77-
Sep 24, 20246.106.106.106.105.81-
Sep 23, 20246.056.056.056.055.77-
Sep 20, 20246.006.006.006.005.72-
Sep 19, 20246.006.006.006.005.72-
Sep 18, 20245.805.805.805.805.53-
Sep 17, 20245.655.655.655.655.39-
Sep 16, 20245.655.655.655.655.39-
Sep 13, 20245.755.755.755.755.48-
Sep 12, 20245.755.755.755.755.48-
Sep 11, 20245.705.705.705.705.43-
Sep 10, 20245.705.705.705.705.43-
Sep 9, 20245.605.605.605.605.34-
Sep 6, 20245.655.655.655.655.39-
Sep 5, 2024 0.15 Dividend
Sep 5, 20245.655.655.655.655.39-
Sep 4, 20245.805.805.805.805.27-
Sep 3, 20245.855.855.855.855.31-
Sep 2, 20245.955.955.955.955.40-
Aug 30, 20245.955.955.955.955.40-
Aug 29, 20245.955.955.955.955.40-
Aug 28, 20245.955.955.955.955.40-
Aug 27, 20245.905.905.905.905.36-
Aug 26, 20245.805.805.805.805.27-
Aug 23, 20245.755.755.755.755.22-
Aug 22, 20245.905.905.905.905.36-
Aug 21, 20245.905.905.905.905.36-
Aug 20, 20245.955.955.955.955.40-
Aug 19, 20245.855.855.855.855.31-
Aug 16, 20245.705.705.705.705.18-
Aug 15, 20245.605.605.605.605.08-
Aug 14, 20246.256.256.256.255.67-
Aug 13, 20246.156.156.156.155.58-
Aug 12, 20246.206.206.206.205.63-
Aug 9, 20246.156.156.056.055.49-
Aug 8, 20246.056.056.056.055.49-
Aug 7, 20246.056.056.056.055.49-
Aug 6, 20245.555.555.555.555.04-
Aug 5, 20245.855.905.555.555.04422
Aug 2, 20246.206.206.206.205.63-
Aug 1, 20246.306.306.306.305.72-
Jul 31, 20246.156.156.156.155.58-
Jul 30, 20246.256.256.256.255.67-
Jul 29, 20246.306.306.306.305.72-
Jul 26, 20246.206.206.206.205.63-
Jul 25, 20246.156.156.156.155.58-
Jul 24, 20246.306.306.306.305.72-
Jul 23, 20246.406.406.406.405.81-
Jul 22, 20246.406.406.406.405.81-
Jul 19, 20246.356.356.356.355.77-
Jul 18, 20246.456.456.456.455.86-
Jul 17, 20246.406.406.406.405.81-
Jul 16, 20246.356.356.356.355.77-
Jul 15, 20246.456.456.456.455.86-
Jul 12, 20246.456.456.456.455.86-
Jul 11, 20246.456.456.456.455.86-
Jul 10, 20246.456.456.456.455.86-
Jul 9, 20246.506.606.506.605.99-
Jul 8, 20246.556.556.556.555.95-
Jul 5, 20246.556.556.556.555.95-
Jul 4, 20246.506.506.506.505.90-
Jul 3, 20246.556.556.556.555.95-
Jul 2, 20246.606.606.606.605.99-
Jul 1, 20246.556.556.556.555.95-
Jun 28, 20246.556.556.556.555.95-
Jun 27, 20246.656.656.656.656.04-
Jun 26, 20246.606.606.606.605.99-
Jun 25, 20246.506.506.506.505.90-
Jun 24, 20246.606.606.556.555.95-
Jun 21, 20246.556.556.556.555.95-
Jun 20, 20246.306.306.306.305.72-
Jun 19, 20246.256.256.256.255.67-
Jun 18, 20246.306.306.306.305.72-
Jun 17, 20246.156.206.056.055.49-
Jun 14, 20246.106.106.106.105.54-
Jun 13, 20246.156.156.106.105.54-
Jun 12, 20246.106.206.106.205.63-
Jun 11, 20246.156.156.106.105.54-
Jun 10, 20246.156.156.106.105.54-
Jun 7, 20246.256.256.206.205.63-
Jun 6, 20246.256.256.156.155.58-
Jun 5, 20246.156.156.156.155.58-
Jun 4, 20246.156.156.056.055.49-
Jun 3, 20246.206.256.206.255.67-
May 31, 20246.206.206.156.205.63-
May 30, 20246.106.106.006.005.45-
May 29, 20246.206.256.206.205.63-
May 28, 20246.306.356.306.355.77-
May 27, 20246.306.356.306.355.77-
May 24, 20246.256.256.256.255.67-
May 23, 20246.256.306.256.305.72-
May 22, 20246.156.206.156.155.58-
May 21, 20246.056.056.056.055.49-
May 20, 20246.006.006.006.005.45-
May 17, 20246.006.006.006.005.45-
May 16, 20246.156.156.156.155.58-
May 15, 20246.056.056.056.055.49-
May 14, 20246.056.056.056.055.49-
May 13, 20246.006.056.006.055.49-
May 10, 20246.056.056.056.055.49-
May 9, 20246.056.056.056.055.49-
May 8, 20246.106.106.056.105.54-
May 7, 20246.056.106.056.105.54-
May 6, 20246.006.006.006.005.45-
May 3, 20245.855.905.855.905.36-
May 2, 20245.855.855.855.855.31-
Apr 30, 20245.905.905.905.905.36-
Apr 29, 20245.905.905.905.905.36-
Apr 26, 20245.805.805.805.805.27-
Apr 25, 20245.905.905.855.855.31-
Apr 24, 20245.905.905.905.905.36-
Apr 23, 20245.905.905.905.905.36-
Apr 22, 20245.855.855.855.855.31-
Apr 19, 20245.805.805.805.805.27-
Apr 18, 20245.855.855.855.855.31-
Apr 17, 20245.905.905.905.905.36-
Apr 16, 20245.755.755.705.705.18-
Apr 15, 20245.905.905.905.905.36-