Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Open Text Corp (OTX.BE)

Compare
24.12
+0.52
+(2.20%)
As of 8:08:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202524.1224.1224.1224.1224.12-
Mar 7, 2025 0.24 Dividend
Mar 7, 202523.6023.6023.6023.6023.60-
Mar 6, 202523.8823.8823.8823.8823.62-
Mar 5, 202524.0824.0824.0824.0823.82-
Mar 4, 202524.1924.1924.1924.1923.92-
Mar 3, 202524.7124.7124.7124.7124.44-
Feb 28, 202524.7524.7524.7524.7524.48-
Feb 27, 202525.2825.2825.2825.2825.00-
Feb 26, 202525.4425.4425.4425.4425.16-
Feb 25, 202525.4825.4825.4825.4825.20-
Feb 24, 202525.4425.4425.4425.4425.16-
Feb 21, 202525.9925.9925.9925.9925.70-
Feb 20, 202526.0526.0526.0526.0525.76-
Feb 19, 202526.4426.4426.4426.4426.15-
Feb 18, 202527.0027.0027.0027.0026.70-
Feb 17, 202526.9826.9826.9826.9826.68-
Feb 14, 202527.2927.2927.2927.2926.99-
Feb 13, 202527.0327.0327.0327.0326.73-
Feb 12, 202527.4427.4427.4427.4427.14-
Feb 11, 202527.7427.7427.7427.7427.44-
Feb 10, 202526.9326.9326.9326.9326.63-
Feb 7, 202530.0430.0430.0430.0429.71-
Feb 6, 202529.1229.1229.1229.1228.80-
Feb 5, 202527.8627.8627.8627.8627.55-
Feb 4, 202528.0728.0728.0728.0727.76-
Feb 3, 202527.8827.8827.8827.8827.57-
Jan 31, 202528.7928.7928.7928.7928.47-
Jan 30, 202527.9827.9827.9827.9827.67-
Jan 29, 202528.0328.0328.0328.0327.72-
Jan 28, 202527.2427.2427.2427.2426.94-
Jan 27, 202526.6426.6426.6426.6426.35-
Jan 24, 202527.0527.0527.0527.0526.75-
Jan 23, 202526.9426.9426.9426.9426.64-
Jan 22, 202527.1627.1627.1627.1626.86-
Jan 21, 202527.0627.0627.0627.0626.76-
Jan 20, 202526.6626.6626.6626.6626.37-
Jan 17, 202527.1227.1227.1227.1226.82-
Jan 16, 202527.2027.2027.2027.2026.90-
Jan 15, 202526.5626.5626.5626.5626.27-
Jan 14, 202526.3526.3526.3526.3526.06-
Jan 13, 202526.5126.5126.5126.5126.22-
Jan 10, 202527.1327.1327.1327.1326.83-
Jan 9, 202526.7226.7226.7226.7226.43-
Jan 8, 202527.0627.0627.0627.0626.76-
Jan 7, 202527.4427.4427.4427.4427.14-
Jan 6, 202527.4727.4727.4727.4727.17-
Jan 3, 202527.2827.2827.2827.2826.98-
Jan 2, 202527.1527.1527.1527.1526.85-
Dec 30, 202426.8026.8026.8026.8026.51-
Dec 27, 202426.7426.7426.7426.7426.45-
Dec 23, 202426.3826.3826.3826.3826.09-
Dec 20, 202426.0526.0526.0526.0525.76-
Dec 19, 202426.0726.0726.0726.0725.78-
Dec 18, 202426.9826.9826.9826.9826.68-
Dec 17, 202427.8627.8627.8627.8627.55-
Dec 16, 202427.8227.8227.8227.8227.51-
Dec 13, 202428.3928.3928.3928.3928.08-
Dec 12, 202428.5428.5428.5428.5428.23-
Dec 11, 202428.5428.5428.5428.5428.23-
Dec 10, 202428.5928.5928.5928.5928.28-
Dec 9, 202428.7928.7928.7928.7928.47-
Dec 6, 202429.6529.6529.6529.6529.32-
Dec 5, 202429.4329.4329.4329.4329.11-
Dec 4, 202428.9928.9928.9928.9928.67-
Dec 3, 202428.5928.5928.5928.5928.28-
Dec 2, 202428.7928.7928.7928.7928.47-
Nov 29, 2024 0.24 Dividend
Nov 29, 202428.6628.6628.6628.6628.34-
Nov 28, 202428.7928.7928.7928.7928.21-
Nov 27, 202428.3228.3228.3228.3227.75-
Nov 26, 202428.9928.9928.9928.9928.41-
Nov 25, 202427.9927.9927.9927.9927.43-
Nov 22, 202427.5727.5727.5727.5727.02-
Nov 21, 202427.0427.0427.0427.0426.50-
Nov 20, 202426.7926.7926.7926.7926.25-
Nov 19, 202426.4726.4726.4726.4725.94-
Nov 18, 202427.2827.2827.2827.2826.73-
Nov 15, 202426.9626.9626.9626.9626.42-
Nov 14, 202428.5428.5428.5428.5427.97-
Nov 13, 202427.9927.9927.9927.9927.43-
Nov 12, 202427.6927.6927.6927.6927.14-
Nov 11, 202427.0927.0927.0927.0926.55-
Nov 8, 202427.2127.2127.2127.2126.67-
Nov 7, 202426.9726.9726.9726.9726.43-
Nov 6, 202427.1227.1227.1227.1226.58-
Nov 5, 202426.0926.0926.0926.0925.57-
Nov 4, 202426.4326.4326.4326.4325.90-
Nov 1, 202427.5327.5327.5327.5326.98-
Oct 31, 202430.7430.7430.7430.7430.12-
Oct 30, 202431.2431.2431.2431.2430.61-
Oct 29, 202431.2031.2031.2031.2030.58-
Oct 28, 202430.8530.8530.8530.8530.23-
Oct 25, 202430.6530.6530.6530.6530.04-
Oct 24, 202430.5330.5330.5330.5329.92-
Oct 23, 202430.8730.8730.8730.8730.25-
Oct 22, 202430.6930.6930.6930.6930.08-
Oct 21, 202431.1531.1531.1531.1530.53-
Oct 18, 202431.2631.3631.2631.3630.7380
Oct 17, 202431.2831.2831.2831.2830.65-
Oct 16, 202430.8130.8130.8130.8130.19-
Oct 15, 202430.7130.7130.7130.7130.10-
Oct 14, 202430.7730.7730.7730.7730.15-
Oct 11, 202430.7030.7030.7030.7030.09-
Oct 10, 202430.6930.6930.6930.6930.08-
Oct 9, 202430.0230.0230.0230.0229.42-
Oct 8, 202429.8429.8429.8429.8429.24-
Oct 7, 202430.0730.0730.0730.0729.47-
Oct 4, 202429.8429.8429.8429.8429.24-
Oct 3, 202429.6029.6029.6029.6029.01-
Oct 2, 202429.4329.4329.4329.4328.84-
Oct 1, 202429.7229.7229.7229.7229.13-
Sep 30, 202429.4329.4329.4329.4328.84-
Sep 27, 202430.0230.0230.0230.0229.42-
Sep 26, 202429.8329.8329.8329.8329.23-
Sep 25, 202429.7329.7329.7329.7329.14-
Sep 24, 202429.7329.7329.7329.7329.14-
Sep 23, 202429.3629.3629.3629.3628.77-
Sep 20, 202429.1829.1829.1829.1828.60-
Sep 19, 202428.8728.8728.8728.8728.29-
Sep 18, 202428.4528.4528.4528.4527.88-
Sep 17, 202428.7528.7528.7528.7528.17-
Sep 16, 202428.7928.7928.7928.7928.21-
Sep 13, 202429.0129.0129.0129.0128.43-
Sep 12, 202429.1529.1529.1529.1528.57-
Sep 11, 202428.7328.7328.7328.7328.16-
Sep 10, 202428.5128.5128.5128.5127.94-
Sep 9, 202428.3628.3628.3628.3627.79-
Sep 6, 202428.3228.3228.3228.3227.75-
Sep 5, 202428.5428.5428.5428.5427.97-
Sep 4, 202428.4328.4328.4328.4327.86-
Sep 3, 202428.5628.5628.5628.5627.99-
Sep 2, 202428.5928.5928.5928.5928.02-
Aug 30, 2024 0.24 Dividend
Aug 30, 202428.5728.5728.5728.5728.00-
Aug 29, 202428.4728.4728.4728.4727.64-
Aug 28, 202429.1129.1129.1129.1128.26-
Aug 27, 202429.1429.1429.1429.1428.29-
Aug 26, 202429.0329.0329.0329.0328.19-
Aug 23, 202428.6628.6628.6628.6627.83-
Aug 22, 202428.7028.7028.7028.7027.87-
Aug 21, 202428.4428.4428.4428.4427.61-
Aug 20, 202429.2729.2729.2729.2728.42-
Aug 19, 202428.7928.7928.7928.7927.95-
Aug 16, 202428.9728.9728.9728.9728.13-
Aug 15, 202428.2428.2428.2428.2427.42-
Aug 14, 202427.8827.8827.8827.8827.07-
Aug 13, 202427.2227.2227.2227.2226.43-
Aug 12, 202427.6127.6127.6127.6126.81-
Aug 9, 202427.3527.3527.3527.3526.56-
Aug 8, 202426.3726.3726.3726.3725.60-
Aug 7, 202426.6226.6226.6226.6225.85-
Aug 6, 202426.3426.3426.3426.3425.57-
Aug 5, 202424.5024.5024.5024.5023.79-
Aug 2, 202427.6827.6827.6827.6826.88-
Aug 1, 202429.1329.1329.1329.1328.28-
Jul 31, 202429.0229.0229.0229.0228.18-
Jul 30, 202428.6428.6428.6428.6427.81-
Jul 29, 202429.0629.0629.0629.0628.22-
Jul 26, 202428.7228.7228.7228.7227.89-
Jul 25, 202428.2528.2528.2528.2527.43-
Jul 24, 202428.5928.5928.5928.5927.76-
Jul 23, 202428.4728.4728.4728.4727.64-
Jul 22, 202428.2528.2528.2528.2527.43-
Jul 19, 202428.3628.3628.3628.3627.54-
Jul 18, 202428.6428.6428.6428.6427.81-
Jul 17, 202428.8028.8028.8028.8027.96-
Jul 16, 202428.4328.4328.4328.4327.60-
Jul 15, 202428.9228.9228.9228.9228.08-
Jul 12, 202428.7428.7428.7428.7427.91-
Jul 11, 202428.6028.6028.6028.6027.77-
Jul 10, 202428.4628.4628.4628.4627.63-
Jul 9, 202428.6028.6028.6028.6027.77-
Jul 8, 202428.4228.4228.4228.4227.59-
Jul 5, 202428.6828.6828.6828.6827.85-
Jul 4, 202428.7328.7328.7328.7327.90-
Jul 3, 202428.4328.4328.4328.4327.60-
Jul 2, 202427.9027.9027.9027.9027.09-
Jul 1, 202427.9527.9527.9527.9527.14-
Jun 28, 202427.8927.8927.8927.8927.08-
Jun 27, 202427.5427.5427.5427.5426.74-
Jun 26, 202427.7527.7527.7527.7526.94-
Jun 25, 202427.3527.3527.3527.3526.56-
Jun 24, 202427.6827.6827.6827.6826.88-
Jun 21, 202427.1027.1027.1027.1026.31-
Jun 20, 202426.7026.7026.7026.7025.92-
Jun 19, 202426.8126.8126.8126.8126.03-
Jun 18, 202427.2227.2227.2227.2226.43-
Jun 17, 202426.7826.7826.7826.7826.00-
Jun 14, 202426.5926.5926.5926.5925.82-
Jun 13, 202426.7326.7326.7326.7325.95-
Jun 12, 202426.2826.2826.2826.2825.52-
Jun 11, 202426.1326.1326.1326.1325.37-
Jun 10, 202425.5025.5025.5025.5024.76-
Jun 7, 202425.7725.7725.7725.7725.02-
Jun 6, 202425.7025.7025.7025.7024.95-
Jun 5, 202425.5325.5325.5325.5324.79-
Jun 4, 202426.3726.3726.3726.3725.60-
Jun 3, 202426.8426.8426.8426.8426.06-
May 31, 2024 0.23 Dividend
May 31, 202426.2226.2226.2226.2225.46-
May 30, 202427.0627.0627.0627.0626.03-
May 29, 202427.2827.2827.2827.2826.24-
May 28, 202427.4427.4427.4427.4426.40-
May 27, 202427.5727.5727.5727.5726.52-
May 24, 202427.9627.9627.9627.9626.90-
May 23, 202428.7228.7228.7228.7227.63-
May 22, 202428.3728.3728.3728.3727.29-
May 21, 202428.5428.5428.5428.5427.46-
May 20, 202427.9327.9327.9327.9326.87-
May 17, 202428.1528.1528.1528.1527.08-
May 16, 202428.2528.2528.2528.2527.18-
May 15, 202428.0928.0928.0928.0927.02-
May 14, 202428.2328.2328.2328.2327.16-
May 13, 202428.1228.1228.1228.1227.05-
May 10, 202427.9127.9127.9127.9126.85-
May 9, 202428.2228.2228.2228.2227.15-
May 8, 202428.1428.1428.1428.1427.07-
May 7, 202427.9427.9427.9427.9426.88-
May 6, 202428.1228.1228.1228.1227.05-
May 3, 202433.0733.0733.0733.0731.81-
May 2, 202432.5032.5032.5032.5031.26-
Apr 30, 202433.0633.0633.0633.0631.80-
Apr 29, 202433.2833.2833.2833.2832.01-
Apr 26, 202433.6233.6233.6233.6232.34-
Apr 25, 202433.0433.0433.0433.0431.78-
Apr 24, 202433.8033.8033.8033.8032.52-
Apr 23, 202433.0933.0933.0933.0931.83-
Apr 22, 202432.9232.9232.9232.9231.67-
Apr 19, 202432.0632.0632.0632.0630.84-
Apr 18, 202432.4932.4932.4932.4931.25-
Apr 17, 202432.2432.2432.2432.2431.01-
Apr 16, 202432.5132.5132.5132.5131.27-
Apr 15, 202433.3833.3833.3833.3832.11-
Apr 12, 202433.4633.4633.4633.4632.19-
Apr 11, 202433.5233.5233.5233.5232.25-
Apr 10, 202434.2434.2434.2434.2432.94-
Apr 9, 202434.1334.1334.1334.1332.83-
Apr 8, 202434.5434.5434.5434.5433.23-
Apr 5, 202434.6034.6034.6034.6033.28-
Apr 4, 202434.9934.9934.9934.9933.66-
Apr 3, 202434.9734.9734.9734.9733.64-
Apr 2, 202435.6035.6034.9234.9233.598
Mar 28, 202435.7035.7035.7035.7034.34-
Mar 27, 202436.3336.3336.3336.3334.95-
Mar 26, 202436.1436.1436.1436.1434.77-
Mar 25, 202436.0136.0136.0136.0134.64-
Mar 22, 202436.7836.7836.7836.7835.38-
Mar 21, 202436.0236.6936.0236.6935.3050
Mar 20, 202435.1635.1635.1635.1633.82-
Mar 19, 202435.3335.3335.3335.3333.99-
Mar 18, 202435.5435.5435.5435.5434.19-
Mar 15, 202435.4035.4035.4035.4034.05-
Mar 14, 202435.7535.7535.7535.7534.39-
Mar 13, 202434.9934.9934.9934.9933.66-
Mar 12, 202435.4335.4335.4335.4334.08-
Mar 11, 202435.0035.0035.0035.0033.67-

Related Tickers

ITU.HM Intuit Inc
533.50
-2.75%
 
ITU.DE Intuit Inc.
547.20
-0.47%
 
TT8.MU The Trade Desk Inc
59.30
-1.53%
 
ITU.DU Intuit Inc
537.10
-3.69%
 
TT8.SG The Trade Desk Inc
57.39
-2.68%
 
ITU.F Intuit Inc.
533.50
-5.63%
 
TT8.DE The Trade Desk, Inc.
58.29
-1.82%
 
TT8.F The Trade Desk, Inc.
57.57
-3.75%
 
NEM.DE Nemetschek SE
110.90
-1.77%
 
TTD The Trade Desk, Inc.
62.04
-4.42%