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

Munich - Delayed Quote EUR

Ontex Group NV (OT7.MU)

7.18
-1.04
(-12.65%)
At close: May 2 at 8:04:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.187.187.187.187.18-
Apr 30, 20258.228.228.228.228.22-
Apr 29, 20258.228.228.228.228.22-
Apr 28, 20258.088.088.088.088.08-
Apr 25, 20258.088.088.088.088.08-
Apr 24, 20258.018.018.018.018.01-
Apr 23, 20258.018.018.018.018.01-
Apr 22, 20257.917.917.917.917.91-
Apr 17, 20257.917.917.917.917.91-
Apr 16, 20257.817.817.817.817.81-
Apr 15, 20257.817.817.817.817.81-
Apr 14, 20257.777.777.777.777.77-
Apr 11, 20257.777.777.777.777.77-
Apr 10, 20257.897.897.897.897.89-
Apr 9, 20257.667.667.667.667.66-
Apr 8, 20257.887.887.887.887.88-
Apr 7, 20257.737.737.737.737.73-
Apr 4, 20258.488.488.488.488.48-
Apr 3, 20258.558.558.558.558.55-
Apr 2, 20258.568.568.568.568.56-
Apr 1, 20258.548.548.548.548.54-
Mar 31, 20258.578.578.578.578.57-
Mar 28, 20258.568.568.568.568.56-
Mar 27, 20258.568.568.568.568.56-
Mar 26, 20258.638.638.638.638.63-
Mar 25, 20258.668.668.668.668.66-
Mar 24, 20258.748.748.748.748.74-
Mar 21, 20258.708.708.708.708.70-
Mar 20, 20258.648.648.648.648.64-
Mar 19, 20258.678.678.678.678.67-
Mar 18, 20258.558.558.558.558.55-
Mar 17, 20258.548.548.548.548.54-
Mar 14, 20258.368.368.368.368.36-
Mar 13, 20258.248.248.248.248.24-
Mar 12, 20258.328.328.328.328.32-
Mar 11, 20258.388.388.388.388.38-
Mar 10, 20258.408.408.408.408.40-
Mar 7, 20258.318.318.318.318.31-
Mar 6, 20258.378.378.378.378.37-
Mar 5, 20258.378.378.378.378.37-
Mar 4, 20258.228.228.228.228.22-
Mar 3, 20258.358.358.358.358.35-
Feb 28, 20258.358.358.358.358.35-
Feb 27, 20258.388.458.388.458.45250
Feb 26, 20258.328.328.328.328.32-
Feb 25, 20258.268.268.268.268.26-
Feb 24, 20258.268.268.268.268.26-
Feb 21, 20258.198.198.198.198.19-
Feb 20, 20258.298.298.298.298.29-
Feb 19, 20258.418.418.418.418.41-
Feb 18, 20258.258.258.258.258.25-
Feb 17, 20258.108.108.108.108.10-
Feb 14, 20258.038.038.038.038.03-
Feb 13, 20258.098.098.098.098.09-
Feb 12, 20257.857.857.857.857.85-
Feb 11, 20257.937.937.937.937.93-
Feb 10, 20257.937.937.937.937.93-
Feb 7, 20257.937.937.937.937.93-
Feb 6, 20257.937.937.937.937.93-
Feb 5, 20257.937.937.937.937.93-
Feb 4, 20258.018.018.018.018.01-
Feb 3, 20258.148.148.148.148.14-
Jan 31, 20258.288.288.288.288.28-
Jan 30, 20258.288.288.288.288.28-
Jan 29, 20258.368.368.368.368.36-
Jan 28, 20258.298.298.298.298.29-
Jan 27, 20258.038.038.038.038.03-
Jan 24, 20258.128.128.128.128.12-
Jan 23, 20258.228.228.228.228.22-
Jan 22, 20258.228.228.228.228.22-
Jan 21, 20258.008.008.008.008.00-
Jan 20, 20258.028.028.028.028.02-
Jan 17, 20257.957.957.957.957.95-
Jan 16, 20258.188.188.188.188.18-
Jan 15, 20258.168.168.168.168.16-
Jan 14, 20258.138.138.138.138.13-
Jan 13, 20258.238.238.238.238.23-
Jan 10, 20258.308.308.308.308.30-
Jan 9, 20258.348.348.348.348.34-
Jan 8, 20258.358.358.358.358.35-
Jan 7, 20258.308.308.308.308.30-
Jan 6, 20258.338.338.338.338.33-
Jan 3, 20258.338.338.338.338.33-
Jan 2, 20258.448.448.448.448.44-
Dec 30, 20248.188.188.188.188.18-
Dec 27, 20248.118.118.118.118.11-
Dec 23, 20247.977.977.977.977.97-
Dec 20, 20247.977.977.977.977.97-
Dec 19, 20248.088.088.088.088.08-
Dec 18, 20248.248.248.248.248.24-
Dec 17, 20248.268.268.268.268.26-
Dec 16, 20248.198.198.198.198.19-
Dec 13, 20248.008.008.008.008.00-
Dec 12, 20248.008.008.008.008.00-
Dec 11, 20248.008.008.008.008.00-
Dec 10, 20247.987.987.987.987.98-
Dec 9, 20247.987.987.987.987.98-
Dec 6, 20247.917.917.917.917.91-
Dec 5, 20247.917.917.917.917.91-
Dec 4, 20247.917.917.917.917.91-
Dec 3, 20247.947.947.947.947.94-
Dec 2, 20247.947.947.947.947.94-
Nov 29, 20247.997.997.997.997.99-
Nov 28, 20248.108.108.108.108.10-
Nov 27, 20247.937.937.937.937.93-
Nov 26, 20247.847.847.847.847.84-
Nov 25, 20247.627.627.627.627.62-
Nov 22, 20247.557.557.557.557.55-
Nov 21, 20247.557.557.557.557.55-
Nov 20, 20247.427.427.427.427.42-
Nov 19, 20247.397.397.397.397.39-
Nov 18, 20247.367.367.367.367.36-
Nov 15, 20247.367.367.367.367.36-
Nov 14, 20247.367.367.367.367.36-
Nov 13, 20247.507.507.507.507.50-
Nov 12, 20247.537.537.507.507.505
Nov 11, 20247.537.537.537.537.53-
Nov 8, 20247.537.537.537.537.53-
Nov 7, 20247.537.537.537.537.53-
Nov 6, 20247.767.767.767.767.76-
Nov 5, 20247.767.767.767.767.76-
Nov 4, 20247.767.767.767.767.76-
Nov 1, 20247.767.767.767.767.76-
Oct 31, 20247.777.777.777.777.77-
Oct 30, 20247.797.797.797.797.79-
Oct 29, 20247.947.947.947.947.94-
Oct 28, 20248.008.008.008.008.00-
Oct 25, 20248.148.148.148.148.14-
Oct 24, 20248.778.778.778.778.77-
Oct 23, 20248.778.778.778.778.77-
Oct 22, 20248.778.778.778.778.77-
Oct 21, 20248.938.938.938.938.93-
Oct 18, 20248.888.888.888.888.88-
Oct 17, 20248.858.858.858.858.85-
Oct 16, 20248.858.858.858.858.85-
Oct 15, 20248.858.858.858.858.85-
Oct 14, 20248.848.848.848.848.84-
Oct 11, 20248.828.828.828.828.82-
Oct 10, 20248.798.798.798.798.79-
Oct 9, 20248.758.758.758.758.75-
Oct 8, 20248.728.728.728.728.72-
Oct 7, 20248.808.808.808.808.80-
Oct 4, 20248.808.808.808.808.80-
Oct 3, 20248.858.858.858.858.85-
Oct 2, 20248.968.968.968.968.96-
Oct 1, 20248.968.968.968.968.96-
Sep 30, 20248.968.968.968.968.96-
Sep 27, 20248.848.848.848.848.84-
Sep 26, 20248.828.828.828.828.82-
Sep 25, 20248.768.768.768.768.76-
Sep 24, 20248.768.768.768.768.76-
Sep 23, 20248.768.768.768.768.76-
Sep 20, 20248.768.768.768.768.76-
Sep 19, 20248.728.728.728.728.72-
Sep 18, 20248.728.728.728.728.72-
Sep 17, 20248.728.728.728.728.72-
Sep 16, 20248.728.728.728.728.72-
Sep 13, 20248.728.728.728.728.72-
Sep 12, 20248.808.808.808.808.80-
Sep 11, 20248.808.808.808.808.80-
Sep 10, 20248.818.818.818.818.81-
Sep 9, 20248.818.818.818.818.81-
Sep 6, 20248.928.928.928.928.92-
Sep 5, 20248.948.948.948.948.94-
Sep 4, 20248.948.948.948.948.94-
Sep 3, 20249.119.119.119.119.11-
Sep 2, 20249.059.059.059.059.05-
Aug 30, 20249.059.059.059.059.05-
Aug 29, 20249.089.089.089.089.08-
Aug 28, 20249.099.099.099.099.09-
Aug 27, 20248.878.878.878.878.87-
Aug 26, 20248.848.848.848.848.84-
Aug 23, 20248.848.848.848.848.84-
Aug 22, 20248.848.848.848.848.84-
Aug 21, 20248.848.848.848.848.84-
Aug 20, 20248.938.938.938.938.93-
Aug 19, 20248.868.938.868.938.9320
Aug 16, 20248.868.868.868.868.86-
Aug 15, 20248.728.728.728.728.72-
Aug 14, 20248.738.738.738.738.73-
Aug 13, 20248.798.798.798.798.79-
Aug 12, 20248.798.798.798.798.79-
Aug 9, 20248.758.758.758.758.75-
Aug 8, 20248.728.728.728.728.72-
Aug 7, 20248.668.668.668.668.66-
Aug 6, 20248.218.218.218.218.21-
Aug 5, 20248.218.218.218.218.21-
Aug 2, 20248.458.458.458.458.45-
Aug 1, 20248.748.748.748.748.74-
Jul 31, 20248.868.868.868.868.86-
Jul 30, 20248.358.358.358.358.35-
Jul 29, 20248.288.288.288.288.28-
Jul 26, 20248.288.288.288.288.28-
Jul 25, 20248.278.278.278.278.27-
Jul 24, 20248.378.378.378.378.37-
Jul 23, 20248.378.378.378.378.37-
Jul 22, 20248.378.378.378.378.37-
Jul 19, 20248.428.428.428.428.42-
Jul 18, 20248.228.228.228.228.22-
Jul 17, 20248.228.228.228.228.22-
Jul 16, 20248.228.228.228.228.22-
Jul 15, 20248.238.238.238.238.23-
Jul 12, 20248.208.208.208.208.20-
Jul 11, 20248.208.208.208.208.20-
Jul 10, 20248.208.208.208.208.20-
Jul 9, 20248.328.328.328.328.32-
Jul 8, 20248.328.328.328.328.32-
Jul 5, 20248.228.228.228.228.22-
Jul 4, 20248.228.228.228.228.22-
Jul 3, 20248.228.228.228.228.22-
Jul 2, 20248.228.228.228.228.22-
Jul 1, 20248.268.268.268.268.26-
Jun 28, 20248.388.388.388.388.38-
Jun 27, 20248.408.408.408.408.40-
Jun 26, 20248.418.418.418.418.41-
Jun 25, 20248.418.418.418.418.41-
Jun 24, 20248.418.418.418.418.41-
Jun 21, 20248.428.428.428.428.42-
Jun 20, 20248.428.428.428.428.42-
Jun 19, 20248.428.428.428.428.42-
Jun 18, 20248.398.398.398.398.39-
Jun 17, 20248.378.378.378.378.37-
Jun 14, 20248.568.568.568.568.56-
Jun 13, 20248.668.668.668.668.66-
Jun 12, 20248.668.668.668.668.66-
Jun 11, 20248.768.768.768.768.76-
Jun 10, 20248.768.768.768.768.76-
Jun 7, 20248.918.918.918.918.91-
Jun 6, 20248.968.968.968.968.96-
Jun 5, 20249.009.009.009.009.00-
Jun 4, 20249.099.099.099.099.09-
Jun 3, 20249.099.099.099.099.09-
May 31, 20249.009.009.009.009.00-
May 30, 20249.019.019.019.019.01-
May 29, 20249.119.119.119.119.11-
May 28, 20249.169.169.169.169.16-
May 27, 20249.169.169.169.169.16-
May 24, 20249.219.219.219.219.21-
May 23, 20249.219.219.219.219.21-
May 22, 20249.339.339.339.339.33-
May 21, 20249.339.339.339.339.33-
May 20, 20249.339.339.339.339.33-
May 17, 20249.339.339.339.339.33-
May 16, 20249.339.339.339.339.33-
May 15, 20249.339.339.339.339.33-
May 14, 20249.339.339.339.339.33-
May 13, 20249.159.159.159.159.15-
May 10, 20249.099.099.099.099.09-
May 9, 20249.109.109.109.109.10-
May 8, 20249.109.109.109.109.10-
May 7, 20249.109.109.109.109.10-
May 6, 20249.219.219.219.219.21-
May 3, 20249.409.409.409.409.40-
May 2, 20249.409.409.409.409.40-