Berlin - Delayed Quote EUR

Open Text Corp (OTX.BE)

24.45
+0.26
+(1.07%)
At close: 8:08:06 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.000.000.0024.4524.45-
Jun 9, 202524.1924.1924.1924.1924.19-
Jun 6, 2025 0.229635 Dividend
Jun 6, 202524.5024.5024.5024.5024.50-
Jun 5, 202524.7224.7224.7224.7224.46-
Jun 4, 202524.7924.7924.7924.7924.53-
Jun 3, 202524.3324.3324.3324.3324.07-
Jun 2, 202524.6724.6724.6724.6724.41-
May 30, 202524.5324.5324.5324.5324.27-
May 29, 202525.4425.4425.4425.4425.17-
May 28, 202524.9624.9624.9624.9624.69-
May 27, 202525.0025.0025.0025.0024.73-
May 26, 202524.6024.6024.6024.6024.34-
May 23, 202524.5924.5924.5924.5924.33-
May 22, 202524.5624.5624.5624.5624.30-
May 21, 202524.7024.7024.7024.7024.44-
May 20, 202524.6824.6824.6824.6824.42-
May 19, 202524.7024.7024.7024.7024.44-
May 16, 202524.7424.7424.7424.7424.48-
May 15, 202524.6424.6424.6424.6424.38-
May 14, 202525.0725.0725.0725.0724.80-
May 13, 202524.8824.8824.8824.8824.62-
May 12, 202524.5124.5124.5124.5124.25-
May 9, 202524.2724.2724.2724.2724.01-
May 8, 202523.8623.8623.8623.8623.61-
May 7, 202523.4523.4523.4523.4523.20-
May 6, 202523.3823.3823.3823.3823.13-
May 5, 202522.7922.7922.7922.7922.55-
May 2, 202521.4021.4021.4021.4021.17150
Apr 30, 202523.5823.5823.5823.5823.33-
Apr 29, 202523.5723.5723.5723.5723.32-
Apr 28, 202523.4523.4523.4523.4523.20-
Apr 25, 202523.7123.7123.7123.7123.46-
Apr 24, 202522.5922.5922.5922.5922.35-
Apr 23, 202522.6522.6522.6522.6522.41-
Apr 22, 202521.6521.6521.6521.6521.42-
Apr 17, 202522.5822.5822.5822.5822.34-
Apr 16, 202521.8521.8521.8521.8521.62-
Apr 15, 202522.3122.3122.3122.3122.07-
Apr 14, 202522.2422.2422.2422.2422.00-
Apr 11, 202522.1222.1222.1222.1221.89-
Apr 10, 202522.7122.7122.7122.7122.47-
Apr 9, 202520.4520.4520.4520.4520.23-
Apr 8, 202521.1221.1221.1221.1220.90-
Apr 7, 202520.8520.8520.8520.8520.63-
Apr 4, 202522.2322.2322.2322.2321.99-
Apr 3, 202522.7122.7122.7122.7122.47-
Apr 2, 202523.2723.2723.2723.2723.02-
Apr 1, 202523.1123.1123.1123.1122.86-
Mar 31, 202523.0023.0023.0023.0022.76-
Mar 28, 202524.4024.4024.4024.4024.14-
Mar 27, 202524.8624.8624.8624.8624.60-
Mar 26, 202525.0825.0825.0825.0824.81-
Mar 25, 202524.9024.9024.9024.9024.64-
Mar 24, 202524.5124.5124.5124.5124.25-
Mar 21, 202524.3124.3124.3124.3124.05-
Mar 20, 202524.2124.2124.2124.2123.95-
Mar 19, 202523.8623.8623.8623.8623.61-
Mar 18, 202523.6623.6623.6623.6623.41-
Mar 17, 202523.7723.7723.7723.7723.52-
Mar 14, 202523.1723.1723.1723.1722.92-
Mar 13, 202523.0423.0423.0423.0422.80-
Mar 12, 202523.5423.5423.5423.5423.29-
Mar 11, 202523.7623.7623.7623.7623.51-
Mar 10, 202524.1224.1224.1224.1223.86-
Mar 7, 2025 0.229635 Dividend
Mar 7, 202523.6023.6023.6023.6023.35-
Mar 6, 202523.8823.8823.8823.8823.37-
Mar 5, 202524.0824.0824.0824.0823.56-
Mar 4, 202524.1924.1924.1924.1923.67-
Mar 3, 202524.7124.7124.7124.7124.18-
Feb 28, 202524.7524.7524.7524.7524.22-
Feb 27, 202525.2825.2825.2825.2824.74-
Feb 26, 202525.4425.4425.4425.4424.89-
Feb 25, 202525.4825.4825.4825.4824.93-
Feb 24, 202525.4425.4425.4425.4424.89-
Feb 21, 202525.9925.9925.9925.9925.43-
Feb 20, 202526.0526.0526.0526.0525.49-
Feb 19, 202526.4426.4426.4426.4425.87-
Feb 18, 202527.0027.0027.0027.0026.42-
Feb 17, 202526.9826.9826.9826.9826.40-
Feb 14, 202527.2927.2927.2927.2926.70-
Feb 13, 202527.0327.0327.0327.0326.45-
Feb 12, 202527.4427.4427.4427.4426.85-
Feb 11, 202527.7427.7427.7427.7427.14-
Feb 10, 202526.9326.9326.9326.9326.35-
Feb 7, 202530.0430.0430.0430.0429.39-
Feb 6, 202529.1229.1229.1229.1228.49-
Feb 5, 202527.8627.8627.8627.8627.26-
Feb 4, 202528.0728.0728.0728.0727.47-
Feb 3, 202527.8827.8827.8827.8827.28-
Jan 31, 202528.7928.7928.7928.7928.17-
Jan 30, 202527.9827.9827.9827.9827.38-
Jan 29, 202528.0328.0328.0328.0327.43-
Jan 28, 202527.2427.2427.2427.2426.65-
Jan 27, 202526.6426.6426.6426.6426.07-
Jan 24, 202527.0527.0527.0527.0526.47-
Jan 23, 202526.9426.9426.9426.9426.36-
Jan 22, 202527.1627.1627.1627.1626.58-
Jan 21, 202527.0627.0627.0627.0626.48-
Jan 20, 202526.6626.6626.6626.6626.09-
Jan 17, 202527.1227.1227.1227.1226.54-
Jan 16, 202527.2027.2027.2027.2026.62-
Jan 15, 202526.5626.5626.5626.5625.99-
Jan 14, 202526.3526.3526.3526.3525.78-
Jan 13, 202526.5126.5126.5126.5125.94-
Jan 10, 202527.1327.1327.1327.1326.55-
Jan 9, 202526.7226.7226.7226.7226.15-
Jan 8, 202527.0627.0627.0627.0626.48-
Jan 7, 202527.4427.4427.4427.4426.85-
Jan 6, 202527.4727.4727.4727.4726.88-
Jan 3, 202527.2827.2827.2827.2826.69-
Jan 2, 202527.1527.1527.1527.1526.57-
Dec 30, 202426.8026.8026.8026.8026.22-
Dec 27, 202426.7426.7426.7426.7426.17-
Dec 23, 202426.3826.3826.3826.3825.81-
Dec 20, 202426.0526.0526.0526.0525.49-
Dec 19, 202426.0726.0726.0726.0725.51-
Dec 18, 202426.9826.9826.9826.9826.40-
Dec 17, 202427.8627.8627.8627.8627.26-
Dec 16, 202427.8227.8227.8227.8227.22-
Dec 13, 202428.3928.3928.3928.3927.78-
Dec 12, 202428.5428.5428.5428.5427.93-
Dec 11, 202428.5428.5428.5428.5427.93-
Dec 10, 202428.5928.5928.5928.5927.98-
Dec 9, 202428.7928.7928.7928.7928.17-
Dec 6, 202429.6529.6529.6529.6529.01-
Dec 5, 202429.4329.4329.4329.4328.80-
Dec 4, 202428.9928.9928.9928.9928.37-
Dec 3, 202428.5928.5928.5928.5927.98-
Dec 2, 202428.7928.7928.7928.7928.17-
Nov 29, 2024 0.229635 Dividend
Nov 29, 202428.6628.6628.6628.6628.04-
Nov 28, 202428.7928.7928.7928.7927.91-
Nov 27, 202428.3228.3228.3228.3227.46-
Nov 26, 202428.9928.9928.9928.9928.11-
Nov 25, 202427.9927.9927.9927.9927.14-
Nov 22, 202427.5727.5727.5727.5726.73-
Nov 21, 202427.0427.0427.0427.0426.22-
Nov 20, 202426.7926.7926.7926.7925.98-
Nov 19, 202426.4726.4726.4726.4725.66-
Nov 18, 202427.2827.2827.2827.2826.45-
Nov 15, 202426.9626.9626.9626.9626.14-
Nov 14, 202428.5428.5428.5428.5427.67-
Nov 13, 202427.9927.9927.9927.9927.14-
Nov 12, 202427.6927.6927.6927.6926.85-
Nov 11, 202427.0927.0927.0927.0926.27-
Nov 8, 202427.2127.2127.2127.2126.38-
Nov 7, 202426.9726.9726.9726.9726.15-
Nov 6, 202427.1227.1227.1227.1226.30-
Nov 5, 202426.0926.0926.0926.0925.30-
Nov 4, 202426.4326.4326.4326.4325.63-
Nov 1, 202427.5327.5327.5327.5326.69-
Oct 31, 202430.7430.7430.7430.7429.80-
Oct 30, 202431.2431.2431.2431.2430.29-
Oct 29, 202431.2031.2031.2031.2030.25-
Oct 28, 202430.8530.8530.8530.8529.91-
Oct 25, 202430.6530.6530.6530.6529.72-
Oct 24, 202430.5330.5330.5330.5329.60-
Oct 23, 202430.8730.8730.8730.8729.93-
Oct 22, 202430.6930.6930.6930.6929.76-
Oct 21, 202431.1531.1531.1531.1530.20-
Oct 18, 202431.2631.3631.2631.3630.4180
Oct 17, 202431.2831.2831.2831.2830.33-
Oct 16, 202430.8130.8130.8130.8129.87-
Oct 15, 202430.7130.7130.7130.7129.78-
Oct 14, 202430.7730.7730.7730.7729.83-
Oct 11, 202430.7030.7030.7030.7029.77-
Oct 10, 202430.6930.6930.6930.6929.76-
Oct 9, 202430.0230.0230.0230.0229.11-
Oct 8, 202429.8429.8429.8429.8428.93-
Oct 7, 202430.0730.0730.0730.0729.16-
Oct 4, 202429.8429.8429.8429.8428.93-
Oct 3, 202429.6029.6029.6029.6028.70-
Oct 2, 202429.4329.4329.4329.4328.53-
Oct 1, 202429.7229.7229.7229.7228.82-
Sep 30, 202429.4329.4329.4329.4328.53-
Sep 27, 202430.0230.0230.0230.0229.11-
Sep 26, 202429.8329.8329.8329.8328.92-
Sep 25, 202429.7329.7329.7329.7328.83-
Sep 24, 202429.7329.7329.7329.7328.83-
Sep 23, 202429.3629.3629.3629.3628.47-
Sep 20, 202429.1829.1829.1829.1828.29-
Sep 19, 202428.8728.8728.8728.8727.99-
Sep 18, 202428.4528.4528.4528.4527.58-
Sep 17, 202428.7528.7528.7528.7527.88-
Sep 16, 202428.7928.7928.7928.7927.91-
Sep 13, 202429.0129.0129.0129.0128.13-
Sep 12, 202429.1529.1529.1529.1528.26-
Sep 11, 202428.7328.7328.7328.7327.86-
Sep 10, 202428.5128.5128.5128.5127.64-
Sep 9, 202428.3628.3628.3628.3627.50-
Sep 6, 202428.3228.3228.3228.3227.46-
Sep 5, 202428.5428.5428.5428.5427.67-
Sep 4, 202428.4328.4328.4328.4327.57-
Sep 3, 202428.5628.5628.5628.5627.69-
Sep 2, 202428.5928.5928.5928.5927.72-
Aug 30, 2024 0.229635 Dividend
Aug 30, 202428.5728.5728.5728.5727.70-
Aug 29, 202428.4728.4728.4728.4727.35-
Aug 28, 202429.1129.1129.1129.1127.96-
Aug 27, 202429.1429.1429.1429.1427.99-
Aug 26, 202429.0329.0329.0329.0327.89-
Aug 23, 202428.6628.6628.6628.6627.53-
Aug 22, 202428.7028.7028.7028.7027.57-
Aug 21, 202428.4428.4428.4428.4427.32-
Aug 20, 202429.2729.2729.2729.2728.12-
Aug 19, 202428.7928.7928.7928.7927.66-
Aug 16, 202428.9728.9728.9728.9727.83-
Aug 15, 202428.2428.2428.2428.2427.13-
Aug 14, 202427.8827.8827.8827.8826.78-
Aug 13, 202427.2227.2227.2227.2226.15-
Aug 12, 202427.6127.6127.6127.6126.52-
Aug 9, 202427.3527.3527.3527.3526.27-
Aug 8, 202426.3726.3726.3726.3725.33-
Aug 7, 202426.6226.6226.6226.6225.57-
Aug 6, 202426.3426.3426.3426.3425.30-
Aug 5, 202424.5024.5024.5024.5023.54-
Aug 2, 202427.6827.6827.6827.6826.59-
Aug 1, 202429.1329.1329.1329.1327.98-
Jul 31, 202429.0229.0229.0229.0227.88-
Jul 30, 202428.6428.6428.6428.6427.51-
Jul 29, 202429.0629.0629.0629.0627.92-
Jul 26, 202428.7228.7228.7228.7227.59-
Jul 25, 202428.2528.2528.2528.2527.14-
Jul 24, 202428.5928.5928.5928.5927.46-
Jul 23, 202428.4728.4728.4728.4727.35-
Jul 22, 202428.2528.2528.2528.2527.14-
Jul 19, 202428.3628.3628.3628.3627.24-
Jul 18, 202428.6428.6428.6428.6427.51-
Jul 17, 202428.8028.8028.8028.8027.67-
Jul 16, 202428.4328.4328.4328.4327.31-
Jul 15, 202428.9228.9228.9228.9227.78-
Jul 12, 202428.7428.7428.7428.7427.61-
Jul 11, 202428.6028.6028.6028.6027.47-
Jul 10, 202428.4628.4628.4628.4627.34-
Jul 9, 202428.6028.6028.6028.6027.47-
Jul 8, 202428.4228.4228.4228.4227.30-
Jul 5, 202428.6828.6828.6828.6827.55-
Jul 4, 202428.7328.7328.7328.7327.60-
Jul 3, 202428.4328.4328.4328.4327.31-
Jul 2, 202427.9027.9027.9027.9026.80-
Jul 1, 202427.9527.9527.9527.9526.85-
Jun 28, 202427.8927.8927.8927.8926.79-
Jun 27, 202427.5427.5427.5427.5426.46-
Jun 26, 202427.7527.7527.7527.7526.66-
Jun 25, 202427.3527.3527.3527.3526.27-
Jun 24, 202427.6827.6827.6827.6826.59-
Jun 21, 202427.1027.1027.1027.1026.03-
Jun 20, 202426.7026.7026.7026.7025.65-
Jun 19, 202426.8126.8126.8126.8125.75-
Jun 18, 202427.2227.2227.2227.2226.15-
Jun 17, 202426.7826.7826.7826.7825.73-
Jun 14, 202426.5926.5926.5926.5925.54-
Jun 13, 202426.7326.7326.7326.7325.68-
Jun 12, 202426.2826.2826.2826.2825.25-
Jun 11, 202426.1326.1326.1326.1325.10-
Jun 10, 202425.5025.5025.5025.5024.50-

Related Tickers

FRI.SG Fair Isaac Corp
1,525.50
-2.21%
 
TT8.BE The Trade Desk Inc
63.28
+0.78%
 
NEM.DE Nemetschek SE
126.40
-0.32%
 
PAYX Paychex, Inc.
155.31
-1.06%
 
FICO Fair Isaac Corporation
1,785.00
+2.03%
 
TTD The Trade Desk, Inc.
72.37
+1.23%
 
ADBE Adobe Inc.
416.06
-0.05%