Frankfurt - Delayed Quote EUR

OSG Corporation (OSG.F)

9.70
-0.05
(-0.51%)
As of 8:08:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20259.709.709.709.709.7015
Jun 6, 20259.759.759.759.759.75-
Jun 5, 20259.909.909.909.909.90-
Jun 4, 20259.859.859.859.859.85-
Jun 3, 20259.759.759.759.759.75-
Jun 2, 20259.809.809.809.809.80-
May 30, 20259.859.859.859.859.85-
May 29, 2025 0.1698256 Dividend
May 29, 20259.559.559.559.559.55-
May 28, 20259.809.809.809.80-18.20-
May 27, 20259.659.659.659.65-17.92-
May 26, 20259.609.609.609.60-17.83-
May 23, 20259.709.709.709.70-18.01-
May 22, 20259.609.609.609.60-17.83-
May 21, 20259.909.909.909.90-18.39-
May 20, 20259.909.909.909.90-18.39-
May 19, 20259.909.909.909.90-18.39-
May 16, 20259.909.909.909.90-18.39-
May 15, 20259.909.909.909.90-18.39-
May 14, 202510.1010.1010.1010.10-18.76-
May 13, 202510.1010.1010.1010.10-18.76-
May 12, 202510.0010.0010.0010.00-18.57-
May 9, 202510.0010.0010.0010.00-18.57-
May 8, 202510.0010.0010.0010.00-18.57-
May 7, 202510.1010.1010.1010.10-18.76-
May 6, 20259.909.909.909.90-18.39-
May 5, 20259.909.909.909.90-18.39-
May 2, 20259.809.809.809.80-18.20-
Apr 30, 202510.2010.2010.2010.20-18.94-
Apr 29, 202510.1010.1010.1010.10-18.76-
Apr 28, 202510.1010.1010.1010.10-18.76-
Apr 25, 20259.809.809.809.80-18.20-
Apr 24, 20259.809.809.809.80-18.20-
Apr 23, 20259.809.809.809.80-18.20-
Apr 22, 20259.509.509.509.50-17.64-
Apr 17, 20259.509.509.509.50-17.64-
Apr 16, 20259.409.409.409.40-17.46-
Apr 15, 20259.609.609.609.60-17.83-
Apr 14, 20259.609.609.609.60-17.83-
Apr 11, 20259.259.259.259.25-17.18-
Apr 10, 20259.209.209.209.20-17.09-
Apr 9, 20259.009.009.009.00-16.71-
Apr 8, 20259.109.109.109.10-16.90-
Apr 7, 20258.858.858.858.85-16.44-
Apr 4, 20259.209.209.209.20-17.09-
Apr 3, 20259.309.309.309.30-17.27-
Apr 2, 20259.809.809.809.80-18.20-
Apr 1, 20259.709.709.709.70-18.01-
Mar 31, 20259.909.909.909.90-18.39-
Mar 28, 202510.1010.1010.1010.10-18.76-
Mar 27, 202510.3010.3010.3010.30-19.13-
Mar 26, 202510.3010.3010.3010.30-19.13-
Mar 25, 202510.3010.3010.3010.30-19.13-
Mar 24, 202510.2010.2010.2010.20-18.94-
Mar 21, 202510.3010.3010.3010.30-19.13-
Mar 20, 202510.4010.4010.4010.40-19.31-
Mar 19, 202510.3010.3010.3010.30-19.13-
Mar 18, 202510.2010.2010.2010.20-18.94-
Mar 17, 202510.4010.4010.4010.40-19.31-
Mar 14, 202510.4010.4010.4010.40-19.31-
Mar 13, 202510.4010.4010.4010.40-19.31-
Mar 12, 202510.4010.4010.4010.40-19.31-
Mar 11, 202510.4010.4010.4010.40-19.31-
Mar 10, 202510.5010.5010.5010.50-19.50-
Mar 7, 202510.7010.7010.7010.70-19.87-
Mar 6, 202510.6010.6010.6010.60-19.69-
Mar 5, 202510.6010.6010.6010.60-19.69-
Mar 4, 202510.7010.7010.7010.70-19.87-
Mar 3, 202510.8010.8010.8010.80-20.06-
Feb 28, 202510.7010.7010.7010.70-19.87-
Feb 27, 202510.9010.9010.9010.90-20.24-
Feb 26, 202510.8010.8010.8010.80-20.06-
Feb 25, 202510.8010.8010.8010.80-20.06-
Feb 24, 202510.6010.6010.6010.60-19.69-
Feb 21, 202510.6010.6010.6010.60-19.69-
Feb 20, 202510.5010.5010.5010.50-19.50-
Feb 19, 202510.3010.3010.3010.30-19.13-
Feb 18, 202510.2010.2010.2010.20-18.94-
Feb 17, 202510.2010.2010.2010.20-18.94-
Feb 14, 202510.3010.3010.3010.30-19.13-
Feb 13, 202510.2010.2010.2010.20-18.94-
Feb 12, 202510.3010.3010.3010.30-19.13-
Feb 11, 202510.5010.5010.5010.50-19.50-
Feb 10, 202510.5010.5010.5010.50-19.50-
Feb 7, 202510.5010.5010.5010.50-19.50-
Feb 6, 202510.3010.3010.3010.30-19.13-
Feb 5, 202510.0010.0010.0010.00-18.57-
Feb 4, 202510.1010.1010.1010.10-18.76-
Feb 3, 202510.1010.1010.1010.10-18.76-
Jan 31, 202510.4010.4010.4010.40-19.31-
Jan 30, 202510.3010.3010.3010.30-19.13-
Jan 29, 202510.3010.3010.3010.30-19.13-
Jan 28, 202510.2010.2010.2010.20-18.94-
Jan 27, 202510.1010.1010.1010.10-18.76-
Jan 24, 202510.0010.0010.0010.00-18.57-
Jan 23, 202510.0010.0010.0010.00-18.57-
Jan 22, 20259.909.909.909.90-18.39-
Jan 21, 20259.909.909.909.90-18.39-
Jan 20, 202510.0010.0010.0010.00-18.57-
Jan 17, 20259.909.909.909.90-18.39-
Jan 16, 20259.909.909.909.90-18.39-
Jan 15, 20259.909.909.909.90-18.39-
Jan 14, 202510.0010.0010.0010.00-18.57-
Jan 13, 202510.4010.4010.4010.40-19.31-
Jan 10, 202510.3010.3010.3010.30-19.13-
Jan 9, 202510.9010.9010.9010.90-20.24-
Jan 8, 202510.9010.9010.9010.90-20.24-
Jan 7, 202510.9010.9010.9010.90-20.24-
Jan 6, 202511.0011.0011.0011.00-20.43-
Jan 3, 202511.2011.2011.2011.20-20.80-
Jan 2, 202511.1011.1011.1011.10-20.61-
Dec 30, 202411.0011.0011.0011.00-20.43-
Dec 27, 202410.9010.9010.9010.90-20.24-
Dec 23, 202410.6010.6010.6010.60-19.69-
Dec 20, 202410.7011.2010.7011.20-20.8015
Dec 19, 202410.5010.5010.5010.50-19.50-
Dec 18, 202410.5010.5010.5010.50-19.50-
Dec 17, 202410.5010.5010.5010.50-19.50-
Dec 16, 202410.6010.6010.6010.60-19.69-
Dec 13, 202410.5010.5010.5010.50-19.50-
Dec 12, 202410.7010.7010.7010.70-19.87-
Dec 11, 202410.6010.6010.6010.60-19.69-
Dec 10, 202410.6010.6010.6010.60-19.69-
Dec 9, 202410.7010.7010.7010.70-19.87-
Dec 6, 202410.6010.6010.6010.60-19.69-
Dec 5, 202410.6010.6010.6010.60-19.69-
Dec 4, 202410.7010.7010.7010.70-19.87-
Dec 3, 202411.0011.0011.0011.00-20.43-
Dec 2, 202410.9010.9010.9010.90-20.24-
Nov 29, 202410.8010.8010.8010.80-20.06-
Nov 28, 2024 0.1940864 Dividend
Nov 28, 202410.7010.7010.7010.70-19.87-
Nov 27, 202410.8010.8010.8010.8039.37-
Nov 26, 202410.9010.9010.9010.9039.74-
Nov 25, 202410.9010.9010.9010.9039.74-
Nov 22, 202410.7010.7010.7010.7039.01-
Nov 21, 202410.6010.6010.6010.6038.64-
Nov 20, 202410.6010.6010.6010.6038.64-
Nov 19, 202410.6011.3010.6011.3041.1912
Nov 18, 202410.7010.7010.7010.7039.01-
Nov 15, 202410.5010.5010.5010.5038.28-
Nov 14, 202410.5010.5010.5010.5038.28-
Nov 13, 202410.5010.5010.5010.5038.28-
Nov 12, 202410.7010.7010.7010.7039.01-
Nov 11, 202410.6010.6010.6010.6038.64-
Nov 8, 202410.6010.6010.6010.6038.64-
Nov 7, 202410.6011.2010.6011.2040.83105
Nov 6, 202410.7010.7010.7010.7039.01-
Nov 5, 202410.5010.5010.5010.5038.28-
Nov 4, 202410.6010.6010.6010.6038.64-
Nov 1, 202410.6010.6010.6010.6038.64-
Oct 31, 202410.7010.7010.7010.7039.01-
Oct 30, 202410.6010.6010.6010.6038.64-
Oct 29, 202410.6010.6010.6010.6038.64-
Oct 28, 202410.7010.7010.7010.7039.01-
Oct 25, 202411.0011.0011.0011.0040.10-
Oct 24, 202411.0011.0011.0011.0040.10-
Oct 23, 202411.0011.0011.0011.0040.10-
Oct 22, 202411.0011.0011.0011.0040.10-
Oct 21, 202411.0011.0011.0011.0040.10-
Oct 18, 202410.9010.9010.9010.9039.74-
Oct 17, 202410.9010.9010.9010.9039.74-
Oct 16, 202410.7010.7010.7010.7039.01-
Oct 15, 202410.7010.7010.7010.7039.01-
Oct 14, 202410.6010.6010.6010.6038.64-
Oct 11, 202410.7010.7010.7010.7039.01-
Oct 10, 202411.7011.7011.7011.7042.65-
Oct 9, 202411.7011.7011.7011.7042.65-
Oct 8, 202411.8011.8011.8011.8043.02-
Oct 7, 202412.1012.1012.1012.1044.11-
Oct 4, 202412.1012.1012.1012.1044.11-
Oct 3, 202412.0012.0012.0012.0043.75-
Oct 2, 202412.2012.2012.2012.2044.48-
Oct 1, 202412.3012.3012.3012.3044.84-
Sep 30, 202412.5012.5012.5012.5045.57-
Sep 27, 202412.3012.3012.3012.3044.84-
Sep 26, 202412.4012.4012.4012.4045.20-
Sep 25, 202412.2012.2012.2012.2044.48-
Sep 24, 202412.1012.1012.1012.1044.11-
Sep 23, 202412.1012.1012.1012.1044.11-
Sep 20, 202412.2012.2012.2012.2044.48-
Sep 19, 202412.0012.0012.0012.0043.75-
Sep 18, 202411.9012.5011.9012.5045.57180
Sep 17, 202412.0012.0012.0012.0043.75-
Sep 16, 202412.1012.1012.1012.1044.11-
Sep 13, 202412.1012.1012.1012.1044.11-
Sep 12, 202412.1012.1012.1012.1044.11-
Sep 11, 202412.0012.0012.0012.0043.75-
Sep 10, 202412.1012.1012.1012.1044.11-
Sep 9, 202412.0012.0012.0012.0043.75-
Sep 6, 202412.2012.2012.2012.2044.48-
Sep 5, 202412.4012.4012.4012.4045.20-
Sep 4, 202412.2012.2012.2012.2044.48-
Sep 3, 202412.3012.3012.3012.3044.84-
Sep 2, 202412.3012.3012.2012.2044.48-
Aug 30, 202412.3012.3012.3012.3044.84-
Aug 29, 202412.3012.3012.3012.3044.84-
Aug 28, 202412.3012.3012.3012.3044.84-
Aug 27, 202412.4012.4012.4012.4045.20-
Aug 26, 202412.3012.3012.3012.3044.84-
Aug 23, 202412.3012.3012.3012.3044.84-
Aug 22, 202412.2012.2012.2012.2044.48-
Aug 21, 202412.1012.1012.1012.1044.11-
Aug 20, 202412.0012.0012.0012.0043.75-
Aug 19, 202412.0012.0012.0012.0043.75-
Aug 16, 202412.0012.0012.0012.0043.75-
Aug 15, 202411.9011.9011.9011.9043.38-
Aug 14, 202411.9011.9011.9011.9043.38-
Aug 13, 202411.9011.9011.9011.9043.38-
Aug 12, 202412.0012.0012.0012.0043.75-
Aug 9, 202412.0012.0012.0012.0043.75-
Aug 8, 202411.9011.9011.9011.9043.38-
Aug 7, 202411.7011.7011.7011.7042.65-
Aug 6, 202411.7011.7011.7011.7042.65-
Aug 5, 202411.5011.5011.5011.5041.92-
Aug 2, 202411.8011.8011.8011.8043.02-
Aug 1, 202412.2012.2012.2012.2044.48-
Jul 31, 202412.3012.3012.3012.3044.84-
Jul 30, 202411.9011.9011.9011.9043.38-
Jul 29, 202411.8011.8011.8011.8043.02-
Jul 26, 202411.6011.6011.6011.6042.29-
Jul 25, 202411.4011.4011.4011.4041.56-
Jul 24, 202411.7011.7011.7011.7042.65-
Jul 23, 202411.7011.7011.7011.7042.65-
Jul 22, 202411.6011.6011.6011.6042.29-
Jul 19, 202411.5011.5011.5011.5041.92-
Jul 18, 202411.6011.6011.6011.6042.29-
Jul 17, 202411.8011.8011.8011.8043.02-
Jul 16, 202411.5011.5011.5011.5041.92-
Jul 15, 202411.6011.6011.6011.6042.29-
Jul 12, 202411.5011.5011.5011.5041.92-
Jul 11, 202410.7010.7010.7010.7039.01-
Jul 10, 202410.6010.6010.6010.6038.64-
Jul 9, 202410.7010.7010.7010.7039.01-
Jul 8, 202410.8010.8010.8010.8039.37-
Jul 5, 202410.8010.8010.8010.8039.37-
Jul 4, 202410.9010.9010.9010.9039.74-
Jul 3, 202411.0011.0011.0011.0040.10-
Jul 2, 202411.0011.0011.0011.0040.10-
Jul 1, 202411.1011.1011.1011.1040.47-
Jun 28, 202411.1011.1011.1011.1040.47-
Jun 27, 202411.0011.0011.0011.0040.10-
Jun 26, 202411.2011.2011.2011.2040.83-
Jun 25, 202411.2011.2011.2011.2040.83-
Jun 24, 202411.2011.2011.2011.2040.83-
Jun 21, 202411.1011.1011.1011.1040.47-
Jun 20, 202411.1011.1011.1011.1040.47-
Jun 19, 202411.1011.1011.1011.1040.47-
Jun 18, 202411.0011.0011.0011.0040.10-
Jun 17, 202410.9010.9010.9010.9039.74-
Jun 14, 202410.9010.9010.9010.9039.74-
Jun 13, 202410.8010.8010.8010.8039.37-
Jun 12, 202410.9010.9010.9010.9039.74-
Jun 11, 202411.0011.0011.0011.0040.10-
Jun 10, 202411.0011.0011.0011.0040.10-