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

Frankfurt - Delayed Quote EUR

Otsuka Holdings Co., Ltd. (OS1.F)

46.80

0.00

(0.00%)

At close: April 4 at 8:05:45 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	46.80	46.80	46.80	46.80	46.80	-
Apr 3, 2025	46.80	46.80	46.80	46.80	46.80	-
Apr 2, 2025	46.60	46.60	46.60	46.60	46.60	-
Apr 1, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 31, 2025	47.80	47.80	47.80	47.80	47.80	-
Mar 28, 2025	49.20	49.20	49.20	49.20	49.20	-
Mar 27, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 26, 2025	48.80	48.80	48.80	48.80	48.80	-
Mar 25, 2025	48.80	48.80	48.80	48.80	48.80	-
Mar 24, 2025	49.20	49.20	49.20	49.20	49.20	-
Mar 21, 2025	50.50	50.50	50.50	50.50	50.50	-
Mar 20, 2025	49.00	49.00	49.00	49.00	49.00	-
Mar 19, 2025	48.40	48.40	48.40	48.40	48.40	-
Mar 18, 2025	47.60	47.60	47.60	47.60	47.60	-
Mar 17, 2025	46.80	46.80	46.80	46.80	46.80	-
Mar 14, 2025	46.60	46.60	46.60	46.60	46.60	-
Mar 13, 2025	47.20	47.20	47.20	47.20	47.20	-
Mar 12, 2025	46.40	46.40	46.40	46.40	46.40	-
Mar 11, 2025	46.40	46.40	46.40	46.40	46.40	-
Mar 10, 2025	45.80	45.80	45.80	45.80	45.80	-
Mar 7, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 6, 2025	46.20	46.20	46.20	46.20	46.20	-
Mar 5, 2025	46.20	46.20	45.80	45.80	45.80	-
Mar 4, 2025	47.00	47.00	45.80	45.80	45.80	-
Mar 3, 2025	46.20	46.20	46.00	46.00	46.00	-
Feb 28, 2025	46.60	46.60	46.40	46.40	46.40	-
Feb 27, 2025	46.60	46.80	46.40	46.80	46.80	-
Feb 26, 2025	46.60	46.60	46.60	46.60	46.60	-
Feb 25, 2025	46.40	46.40	46.20	46.20	46.20	-
Feb 24, 2025	45.80	45.80	45.20	45.20	45.20	-
Feb 21, 2025	45.20	45.60	45.20	45.60	45.60	-
Feb 20, 2025	45.20	45.20	45.00	45.20	45.20	-
Feb 19, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 18, 2025	46.80	48.00	46.80	48.00	48.00	-
Feb 17, 2025	48.20	48.40	47.40	48.40	48.40	420
Feb 14, 2025	45.60	45.60	45.40	45.40	45.40	-
Feb 13, 2025	50.50	50.50	50.50	50.50	50.50	-
Feb 12, 2025	50.00	50.00	49.00	49.00	49.00	10
Feb 11, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 10, 2025	51.00	51.00	51.00	51.00	51.00	-
Feb 7, 2025	49.80	50.50	49.80	50.50	50.50	-
Feb 6, 2025	50.00	50.00	50.00	50.00	50.00	-
Feb 5, 2025	49.60	49.80	49.60	49.80	49.80	-
Feb 4, 2025	50.00	50.00	49.80	49.80	49.80	-
Feb 3, 2025	49.60	50.00	49.00	49.00	49.00	90
Jan 31, 2025	50.50	50.50	49.80	49.80	49.80	-
Jan 30, 2025	49.80	50.00	49.80	49.80	49.80	20
Jan 29, 2025	50.00	50.00	50.00	50.00	50.00	-
Jan 28, 2025	49.20	49.20	49.20	49.20	49.20	-
Jan 27, 2025	48.60	48.80	48.60	48.80	48.80	-
Jan 24, 2025	48.60	48.60	48.20	48.20	48.20	-
Jan 23, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 22, 2025	48.60	48.60	48.40	48.40	48.40	-
Jan 21, 2025	49.20	49.20	49.20	49.20	49.20	91
Jan 20, 2025	49.20	49.20	49.20	49.20	49.20	-
Jan 17, 2025	49.00	49.00	48.60	48.60	48.60	-
Jan 16, 2025	49.20	49.20	49.20	49.20	49.20	-
Jan 15, 2025	49.40	49.40	49.40	49.40	49.40	100
Jan 14, 2025	49.40	49.40	49.40	49.40	49.40	-
Jan 13, 2025	50.00	50.00	50.00	50.00	50.00	-
Jan 10, 2025	49.20	50.00	49.20	50.00	50.00	100
Jan 9, 2025	51.50	51.50	51.00	51.50	51.50	-
Jan 8, 2025	51.00	51.00	51.00	51.00	51.00	-
Jan 7, 2025	51.50	51.50	51.50	51.50	51.50	-
Jan 6, 2025	52.00	52.00	51.00	51.00	51.00	100
Jan 3, 2025	53.00	53.00	53.00	53.00	53.00	-
Jan 2, 2025	52.50	53.50	52.00	53.50	53.50	20
Dec 30, 2024	52.00	52.00	52.00	52.00	52.00	-
Dec 27, 2024	0.38 Dividend
Dec 27, 2024	52.50	52.50	52.50	52.50	52.50	-
Dec 23, 2024	52.50	52.50	52.50	52.50	-7.50	-
Dec 20, 2024	52.00	52.00	52.00	52.00	-7.43	-
Dec 19, 2024	52.00	52.00	52.00	52.00	-7.43	-
Dec 18, 2024	53.00	53.00	53.00	53.00	-7.57	-
Dec 17, 2024	53.00	53.00	53.00	53.00	-7.57	-
Dec 16, 2024	54.00	54.00	53.50	53.50	-7.64	-
Dec 13, 2024	54.00	54.00	53.50	53.50	-7.64	-
Dec 12, 2024	55.00	55.00	55.00	55.00	-7.86	-
Dec 11, 2024	54.50	54.50	54.50	54.50	-7.79	-
Dec 10, 2024	54.50	54.50	54.50	54.50	-7.79	-
Dec 9, 2024	55.00	55.00	54.50	54.50	-7.79	-
Dec 6, 2024	57.50	57.50	55.50	56.00	-8.00	50
Dec 5, 2024	57.00	57.00	57.00	57.00	-8.14	-
Dec 4, 2024	56.00	56.50	56.00	56.50	-8.07	31
Dec 3, 2024	58.00	58.00	57.50	58.00	-8.29	-
Dec 2, 2024	55.50	57.00	55.50	57.00	-8.14	31
Nov 29, 2024	54.50	54.50	54.50	54.50	-7.79	-
Nov 28, 2024	54.00	54.50	54.00	54.50	-7.79	100
Nov 27, 2024	53.50	54.00	53.50	54.00	-7.71	-
Nov 26, 2024	52.50	52.50	51.50	52.00	-7.43	-
Nov 25, 2024	54.00	54.00	52.50	52.50	-7.50	-
Nov 22, 2024	54.50	54.50	54.50	54.50	-7.79	-
Nov 21, 2024	54.50	54.50	54.50	54.50	-7.79	-
Nov 20, 2024	53.50	54.00	53.50	54.00	-7.71	-
Nov 19, 2024	53.00	53.50	53.00	53.00	-7.57	-
Nov 18, 2024	53.50	53.50	53.00	53.00	-7.57	-
Nov 15, 2024	55.00	55.50	55.00	55.50	-7.93	-
Nov 14, 2024	55.50	55.50	55.50	55.50	-7.93	-
Nov 13, 2024	55.00	55.50	55.00	55.50	-7.93	-
Nov 12, 2024	57.00	57.00	56.50	56.50	-8.07	-
Nov 11, 2024	57.00	59.00	57.00	59.00	-8.43	-
Nov 8, 2024	57.50	57.50	57.50	57.50	-8.21	-
Nov 7, 2024	57.00	58.50	57.00	58.00	-8.29	40
Nov 6, 2024	58.00	58.00	57.50	57.50	-8.21	-
Nov 5, 2024	56.50	57.00	56.50	57.00	-8.14	-
Nov 4, 2024	57.00	57.00	56.00	57.00	-8.14	4
Nov 1, 2024	55.50	56.00	55.50	56.00	-8.00	-
Oct 31, 2024	55.50	55.50	55.00	55.00	-7.86	-
Oct 30, 2024	55.50	55.50	54.00	54.00	-7.71	-
Oct 29, 2024	55.50	55.50	55.50	55.50	-7.93	-
Oct 28, 2024	55.00	56.00	54.50	55.00	-7.86	20
Oct 25, 2024	54.50	55.00	54.50	54.50	-7.79	-
Oct 24, 2024	55.50	55.50	55.50	55.50	-7.93	-
Oct 23, 2024	55.00	55.50	54.50	54.50	-7.79	-
Oct 22, 2024	55.00	55.00	54.50	54.50	-7.79	-
Oct 21, 2024	55.50	55.50	55.00	55.00	-7.86	-
Oct 18, 2024	55.50	55.50	55.50	55.50	-7.93	-
Oct 17, 2024	53.00	54.00	53.00	54.00	-7.71	-
Oct 16, 2024	52.50	53.50	52.50	53.50	-7.64	-
Oct 15, 2024	53.50	53.50	53.00	53.00	-7.57	-
Oct 14, 2024	54.00	54.00	53.50	53.50	-7.64	-
Oct 11, 2024	53.50	54.00	53.50	54.00	-7.71	-
Oct 10, 2024	54.00	54.00	53.50	54.00	-7.71	-
Oct 9, 2024	52.50	53.00	52.50	53.00	-7.57	-
Oct 8, 2024	52.00	53.00	52.00	53.00	-7.57	-
Oct 7, 2024	51.50	51.50	51.50	51.50	-7.36	-
Oct 4, 2024	51.00	52.50	51.00	52.00	-7.43	-
Oct 3, 2024	51.50	51.50	51.00	51.50	-7.36	-
Oct 2, 2024	51.50	51.50	51.00	51.00	-7.29	12
Oct 1, 2024	51.00	51.00	51.00	51.00	-7.29	-
Sep 30, 2024	51.00	51.00	50.50	50.50	-7.21	-
Sep 27, 2024	51.50	51.50	49.00	49.20	-7.03	-
Sep 26, 2024	51.00	51.00	51.00	51.00	-7.29	-
Sep 25, 2024	49.40	49.60	49.40	49.60	-7.09	-
Sep 24, 2024	50.00	50.00	50.00	50.00	-7.14	-
Sep 23, 2024	49.40	50.00	49.40	49.40	-7.06	5
Sep 20, 2024	49.40	49.60	49.40	49.40	-7.06	-
Sep 19, 2024	49.40	50.00	49.40	50.00	-7.14	-
Sep 18, 2024	49.40	49.40	49.40	49.40	-7.06	-
Sep 17, 2024	51.00	51.50	51.00	51.50	-7.36	-
Sep 16, 2024	51.00	51.00	51.00	51.00	-7.29	-
Sep 13, 2024	51.00	51.00	51.00	51.00	-7.29	-
Sep 12, 2024	51.50	52.00	51.50	52.00	-7.43	-
Sep 11, 2024	51.50	52.50	51.50	52.00	-7.43	-
Sep 10, 2024	51.50	51.50	51.50	51.50	-7.36	-
Sep 9, 2024	51.00	51.00	51.00	51.00	-7.29	-
Sep 6, 2024	51.50	51.50	50.00	50.00	-7.14	-
Sep 5, 2024	51.50	52.00	51.50	52.00	-7.43	-
Sep 4, 2024	52.00	52.50	52.00	52.50	-7.50	-
Sep 3, 2024	52.50	52.50	52.50	52.50	-7.50	12
Sep 2, 2024	52.00	52.00	52.00	52.00	-7.43	-
Aug 30, 2024	53.00	53.50	52.50	53.50	-7.64	-
Aug 29, 2024	53.50	54.50	53.00	53.50	-7.64	50
Aug 28, 2024	53.50	53.50	53.50	53.50	-7.64	-
Aug 27, 2024	52.50	53.00	52.50	53.00	-7.57	-
Aug 26, 2024	52.00	52.00	52.00	52.00	-7.43	-
Aug 23, 2024	52.50	52.50	52.50	52.50	-7.50	-
Aug 22, 2024	52.50	52.50	52.50	52.50	-7.50	-
Aug 21, 2024	51.50	51.50	51.50	51.50	-7.36	-
Aug 20, 2024	51.00	51.00	50.50	50.50	-7.21	-
Aug 19, 2024	49.80	50.00	49.80	50.00	-7.14	-
Aug 16, 2024	49.60	49.60	49.60	49.60	-7.09	-
Aug 15, 2024	49.20	49.60	49.20	49.60	-7.09	-
Aug 14, 2024	49.00	49.00	48.40	48.40	-6.91	-
Aug 13, 2024	48.60	49.00	48.60	49.00	-7.00	-
Aug 12, 2024	48.00	48.00	47.60	47.60	-6.80	-
Aug 9, 2024	47.60	47.80	47.60	47.80	-6.83	-
Aug 8, 2024	47.00	47.60	46.80	47.60	-6.80	-
Aug 7, 2024	47.60	47.80	47.40	47.80	-6.83	-
Aug 6, 2024	46.20	46.20	45.20	45.80	-6.54	-
Aug 5, 2024	45.00	47.80	45.00	47.80	-6.83	-
Aug 2, 2024	45.20	45.20	43.60	43.60	-6.23	-
Aug 1, 2024	45.80	45.80	44.80	44.80	-6.40	-
Jul 31, 2024	46.60	47.00	46.60	47.00	-6.71	-
Jul 30, 2024	46.20	46.40	46.20	46.40	-6.63	-
Jul 29, 2024	45.60	45.60	45.40	45.40	-6.49	200
Jul 26, 2024	44.60	45.40	44.60	45.40	-6.49	-
Jul 25, 2024	44.20	44.20	44.00	44.00	-6.29	-
Jul 24, 2024	43.80	43.80	43.20	43.20	-6.17	-
Jul 23, 2024	43.40	43.60	43.40	43.60	-6.23	-
Jul 22, 2024	43.00	43.40	43.00	43.40	-6.20	-
Jul 19, 2024	42.40	42.40	42.20	42.20	-6.03	-
Jul 18, 2024	42.60	42.60	42.40	42.40	-6.06	-
Jul 17, 2024	42.00	42.00	41.60	41.60	-5.94	-
Jul 16, 2024	40.80	41.00	40.80	41.00	-5.86	-
Jul 15, 2024	41.40	41.80	41.40	41.40	-5.91	22
Jul 12, 2024	41.00	41.40	41.00	41.40	-5.91	-
Jul 11, 2024	41.00	41.00	40.80	41.00	-5.86	-
Jul 10, 2024	40.00	40.40	40.00	40.40	-5.77	-
Jul 9, 2024	40.00	40.00	40.00	40.00	-5.71	-
Jul 8, 2024	39.40	40.40	39.40	39.60	-5.66	60
Jul 5, 2024	39.60	39.60	39.40	39.60	-5.66	-
Jul 4, 2024	39.20	39.20	39.20	39.20	-5.60	-
Jul 3, 2024	39.40	39.40	39.20	39.20	-5.60	-
Jul 2, 2024	39.20	40.00	39.00	39.20	-5.60	12
Jul 1, 2024	39.40	39.40	39.20	39.20	-5.60	-
Jun 28, 2024	39.00	39.20	39.00	39.20	-5.60	-
Jun 27, 2024	0.38 Dividend
Jun 27, 2024	38.60	38.60	38.60	38.60	-5.51	-
Jun 26, 2024	39.20	39.20	38.80	38.80	3.03	-
Jun 25, 2024	38.20	38.20	38.20	38.20	2.98	-
Jun 24, 2024	37.80	38.00	37.80	37.80	2.95	-
Jun 21, 2024	37.20	37.40	37.20	37.20	2.90	-
Jun 20, 2024	36.20	36.60	36.20	36.60	2.86	-
Jun 19, 2024	36.80	36.80	36.60	36.60	2.86	-
Jun 18, 2024	36.80	36.80	36.60	36.80	2.87	-
Jun 17, 2024	36.80	36.80	36.80	36.80	2.87	-
Jun 14, 2024	37.00	37.00	37.00	37.00	2.89	-
Jun 13, 2024	37.20	37.20	37.00	37.00	2.89	-
Jun 12, 2024	38.60	38.80	38.60	38.80	3.03	-
Jun 11, 2024	38.60	38.60	38.60	38.60	3.01	-
Jun 10, 2024	38.40	38.60	38.20	38.60	3.01	-
Jun 7, 2024	37.60	37.60	37.60	37.60	2.93	-
Jun 6, 2024	37.80	37.80	37.60	37.60	2.93	-
Jun 5, 2024	38.60	38.80	38.40	38.80	3.03	-
Jun 4, 2024	37.60	37.60	37.60	37.60	2.93	-
Jun 3, 2024	37.60	37.60	37.40	37.40	2.92	-
May 31, 2024	37.40	37.40	37.40	37.40	2.92	-
May 30, 2024	36.60	36.60	36.60	36.60	2.86	-
May 29, 2024	35.40	36.00	35.40	36.00	2.81	-
May 28, 2024	35.80	35.80	35.80	35.80	2.79	-
May 27, 2024	36.00	36.00	35.80	35.80	2.79	-
May 24, 2024	36.00	36.20	36.00	36.20	2.83	-
May 23, 2024	36.40	36.40	36.00	36.00	2.81	-
May 22, 2024	37.20	37.20	36.00	36.00	2.81	-
May 21, 2024	37.40	37.60	37.40	37.60	2.93	-
May 20, 2024	38.00	38.00	37.80	37.80	2.95	-
May 17, 2024	38.00	38.00	38.00	38.00	2.97	-
May 16, 2024	38.80	38.80	38.60	38.60	3.01	-
May 15, 2024	38.40	38.60	38.40	38.60	3.01	-
May 14, 2024	38.80	38.80	38.80	38.80	3.03	-
May 13, 2024	38.80	39.00	38.80	38.80	3.03	-
May 10, 2024	38.60	38.80	38.60	38.80	3.03	-
May 9, 2024	38.00	38.00	38.00	38.00	2.97	-
May 8, 2024	38.00	38.00	37.60	37.60	2.93	-
May 7, 2024	38.40	38.40	38.20	38.40	3.00	-
May 6, 2024	38.00	38.00	38.00	38.00	2.97	-
May 3, 2024	38.40	38.40	38.20	38.20	2.98	-
May 2, 2024	37.80	38.40	37.80	38.40	3.00	5
Apr 30, 2024	39.20	39.60	39.20	39.60	3.09	-
Apr 29, 2024	37.40	37.60	37.40	37.40	2.92	-
Apr 26, 2024	37.60	37.60	37.40	37.40	2.92	-
Apr 25, 2024	37.20	37.20	37.00	37.20	2.90	-
Apr 24, 2024	38.00	38.00	37.80	37.80	2.95	-
Apr 23, 2024	38.00	38.00	37.80	37.80	2.95	-
Apr 22, 2024	37.80	37.80	37.80	37.80	2.95	-
Apr 19, 2024	37.40	37.40	37.00	37.00	2.89	-
Apr 18, 2024	37.20	37.20	37.00	37.00	2.89	-
Apr 17, 2024	38.00	38.00	37.60	37.60	2.93	-
Apr 16, 2024	38.20	38.20	38.00	38.00	2.97	-
Apr 15, 2024	38.40	38.40	38.20	38.20	2.98	-
Apr 12, 2024	38.20	38.80	38.20	38.80	3.03	-
Apr 11, 2024	37.80	38.00	37.80	38.00	2.97	-
Apr 10, 2024	38.00	38.00	37.80	38.00	2.97	-
Apr 9, 2024	37.40	37.60	37.40	37.60	2.93	-
Apr 8, 2024	37.60	37.60	37.60	37.60	2.93	-
Apr 5, 2024	38.00	38.00	38.00	38.00	2.97	-
Apr 4, 2024	38.00	38.00	38.00	38.00	2.97	-