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

Open Text Corp (OTX.DU)

Compare
24.14
+0.14
+(0.58%)
As of 4:31:54 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202524.0924.1423.8924.1424.14-
Mar 7, 2025 0.24 Dividend
Mar 7, 202523.5524.0923.5524.0024.00-
Mar 6, 202523.8423.9623.5923.9523.69-
Mar 5, 202524.0524.0523.8724.0423.78-
Mar 4, 202524.1824.1824.0024.0023.74-
Mar 3, 202524.6924.9824.6324.6324.36-
Feb 28, 202524.7524.8524.3624.6524.38-
Feb 27, 202525.2525.4125.2325.2324.95-
Feb 26, 202525.4325.5725.2625.2624.98-
Feb 25, 202525.4925.5225.4425.5225.24-
Feb 24, 202525.4425.7525.3125.7525.47-
Feb 21, 202525.9525.9825.5925.5925.31-
Feb 20, 202526.0326.2225.8425.8425.56-
Feb 19, 202526.4326.4426.2326.2425.95-
Feb 18, 202526.9326.9826.4726.4726.18-
Feb 17, 202526.9826.9826.7626.7626.47-
Feb 14, 202527.2627.2627.0227.0226.72-
Feb 13, 202527.0227.2926.9027.2926.99-
Feb 12, 202527.4427.5026.9027.1326.83-
Feb 11, 202527.7127.7127.4627.4627.16-
Feb 10, 202526.9127.9626.9127.9627.65-
Feb 7, 202530.0030.0026.9626.9626.66-
Feb 6, 202529.0029.1228.2728.2727.96-
Feb 5, 202527.8628.7127.6928.7128.40-
Feb 4, 202528.2328.2927.9028.0827.77-
Feb 3, 202527.8528.0727.8528.0727.76-
Jan 31, 202528.7828.8028.5328.5328.22-
Jan 30, 202527.9728.6927.9528.6928.38-
Jan 29, 202528.0028.0327.8227.8227.52-
Jan 28, 202527.2328.0027.2328.0027.69-
Jan 27, 202526.6827.3526.0327.0026.70-
Jan 24, 202527.0527.4126.9427.2826.98-
Jan 23, 202527.1227.2226.9027.2226.92-
Jan 22, 202527.1127.1727.0927.0926.79-
Jan 21, 202527.0427.2226.9127.0426.74-
Jan 20, 202526.6426.9626.6426.8926.60-
Jan 17, 202527.1127.1827.0727.0826.78-
Jan 16, 202527.1127.3627.1127.3627.06-
Jan 15, 202526.5127.3326.4827.2126.91-
Jan 14, 202526.3926.7526.3226.5326.24-
Jan 13, 202526.4926.4926.3526.4726.18-
Jan 10, 202527.1427.1426.4926.7026.41-
Jan 9, 202526.7027.0326.6627.0326.73-
Jan 8, 202527.0627.0826.7826.7826.49-
Jan 7, 202527.4027.6027.2827.2826.98-
Jan 6, 202527.4527.8527.4527.8527.54-
Jan 3, 202527.2427.4927.2227.3227.02-
Jan 2, 202527.1327.4627.1227.3527.05-
Dec 30, 202426.7926.8126.7526.7526.46-
Dec 27, 202426.6426.7826.6426.7826.49-
Dec 23, 202426.3526.6826.3526.6826.39-
Dec 20, 202426.2826.4325.7526.4326.14-
Dec 19, 202426.2826.5025.9526.4026.11-
Dec 18, 202426.9927.0526.9527.0126.71-
Dec 17, 202427.8227.8927.0427.0426.74-
Dec 16, 202427.7828.1427.7827.8127.51-
Dec 13, 202428.2928.4028.0928.0927.78-
Dec 12, 202428.5428.7128.4128.7128.40-
Dec 11, 202428.4928.9828.4928.7628.44-
Dec 10, 202428.5428.6728.5428.6428.33-
Dec 9, 202428.7629.0028.7128.8428.52-
Dec 6, 202429.6329.6329.2829.2828.96-
Dec 5, 202429.6329.8729.6329.8729.54-
Dec 4, 202428.9729.5728.9629.5729.25-
Dec 3, 202428.5729.0828.4829.0828.76-
Dec 2, 202428.7428.8828.6428.8828.56-
Nov 29, 2024 0.24 Dividend
Nov 29, 202428.6528.9028.6328.6828.37-
Nov 28, 202428.7529.0828.7529.0628.48-
Nov 27, 202428.3128.6528.1328.5627.99-
Nov 26, 202428.9828.9828.5728.7528.18-
Nov 25, 202427.9428.4027.9328.4027.83-
Nov 22, 202427.5428.3127.5428.1627.60-
Nov 21, 202426.9827.6026.9827.5627.01-
Nov 20, 202426.7626.9226.7526.8526.32-
Nov 19, 202426.4526.6626.3526.6626.13-
Nov 18, 202427.2527.2526.4426.4425.91-
Nov 15, 202426.9727.2026.8327.0526.51-
Nov 14, 202428.5228.6027.6927.6927.14-
Nov 13, 202427.9428.6927.9428.6928.12-
Nov 12, 202427.6328.2927.6328.0727.51-
Nov 11, 202427.0727.8827.0627.8827.33-
Nov 8, 202427.1827.3627.0327.3626.82-
Nov 7, 202426.9927.4726.9227.1026.56-
Nov 6, 202427.0427.1227.0327.0426.50-
Nov 5, 202426.0126.4426.0126.3125.79-
Nov 4, 202426.3926.4025.9726.2925.77-
Nov 1, 202427.5327.6926.5726.5726.04-
Oct 31, 202430.8430.8427.5327.5326.98-
Oct 30, 202431.2331.2331.0531.0530.43-
Oct 29, 202431.1631.1630.9830.9830.36-
Oct 28, 202430.9131.0630.7931.0630.44-
Oct 25, 202430.6130.8630.6130.6530.04-
Oct 24, 202430.4130.6930.4130.6930.08-
Oct 23, 202430.8330.9230.4730.4729.86-
Oct 22, 202430.6630.8130.6430.6430.03-
Oct 21, 202431.0831.1830.9830.9830.36-
Oct 18, 202431.1831.2731.1731.1730.55-
Oct 17, 202431.1731.4031.1731.1830.56-
Oct 16, 202430.7031.1730.7031.1730.55-
Oct 15, 202430.6730.8430.6730.7830.17-
Oct 14, 202430.7430.9030.6630.6630.05-
Oct 11, 202430.6730.8330.6530.7930.18-
Oct 10, 202430.5130.7930.5130.7930.18-
Oct 9, 202429.9830.4329.9730.4329.82-
Oct 8, 202429.8130.0429.8130.0429.44-
Oct 7, 202430.0330.0729.9030.0129.41-
Oct 4, 202429.7730.1529.7630.1529.55-
Oct 3, 202429.5429.6029.4229.4428.85-
Oct 2, 202429.4129.7429.4129.6229.03-
Oct 1, 202429.6829.8829.3929.3928.81-
Sep 30, 202429.4929.4929.3329.3728.79-
Sep 27, 202429.9829.9829.5029.5028.91-
Sep 26, 202429.7729.9529.7729.9529.35-
Sep 25, 202429.7029.9429.5929.5929.00-
Sep 24, 202429.6529.8029.6129.8029.21-
Sep 23, 202429.2929.6429.2829.5728.98-
Sep 20, 202429.1529.1729.1229.1728.59-
Sep 19, 202428.8629.1628.8629.1628.58-
Sep 18, 202428.4328.4728.0328.2627.70-
Sep 17, 202428.7328.8828.5628.5627.99-
Sep 16, 202428.7828.7828.5528.7028.13-
Sep 13, 202428.9829.1428.9829.0728.49-
Sep 12, 202429.1029.1729.1029.1728.59-
Sep 11, 202428.7029.1628.7029.1628.58-
Sep 10, 202428.5128.7128.5128.5928.02-
Sep 9, 202428.3328.9828.3328.8728.30-
Sep 6, 202428.3128.3428.0628.0627.50-
Sep 5, 202428.4928.7628.4828.6028.03-
Sep 4, 202428.4828.8128.4828.5828.01-
Sep 3, 202428.5128.8528.5128.5627.99-
Sep 2, 202428.5828.6628.4828.5828.01-
Aug 30, 2024 0.24 Dividend
Aug 30, 202428.5028.5128.1928.1927.63-
Aug 29, 202428.4429.1228.4429.0728.23-
Aug 28, 202429.0829.4028.9428.9428.11-
Aug 27, 202429.1229.1429.1029.1328.29-
Aug 26, 202428.9829.3328.9829.2528.41-
Aug 23, 202428.6228.9428.6228.9428.11-
Aug 22, 202428.6628.9128.6628.6827.86-
Aug 21, 202428.4128.7828.4128.6227.80-
Aug 20, 202429.1829.1828.4428.4427.62-
Aug 19, 202428.7829.1528.7829.0928.25-
Aug 16, 202428.8829.1528.7928.8928.06-
Aug 15, 202428.2128.8728.2028.8728.04-
Aug 14, 202427.8328.0827.7928.0127.20-
Aug 13, 202427.1527.6727.1527.6726.87-
Aug 12, 202427.5427.6027.4527.4526.66-
Aug 9, 202427.3427.5527.3127.5526.76-
Aug 8, 202426.3327.2926.3327.2926.51-
Aug 7, 202426.6526.8926.3926.7125.94-
Aug 6, 202426.3726.5826.1426.5725.81-
Aug 5, 202424.7526.4424.3426.4425.68-
Aug 2, 202427.6127.6125.8025.8025.06-
Aug 1, 202429.1329.1328.0928.0927.28-
Jul 31, 202428.9829.0628.9829.0628.22-
Jul 30, 202428.6228.9528.6128.6727.85-
Jul 29, 202429.0929.0928.5928.5927.77-
Jul 26, 202428.6528.8828.6528.8828.05-
Jul 25, 202428.2028.9427.9828.9428.11-
Jul 24, 202428.5528.7028.5328.5827.76-
Jul 23, 202428.4828.8728.4828.8127.98-
Jul 22, 202428.2428.4228.2428.4227.60-
Jul 19, 202428.3428.3428.0528.2627.45-
Jul 18, 202428.6128.6728.3828.3827.56-
Jul 17, 202428.7928.8428.3428.3427.53-
Jul 16, 202428.4128.6728.3928.5527.73-
Jul 15, 202428.9028.9228.6228.6227.80-
Jul 12, 202428.7129.0228.7129.0228.19-
Jul 11, 202428.5728.7528.5728.6727.85-
Jul 10, 202428.4128.4928.3028.3027.49-
Jul 9, 202428.5528.6128.1828.1827.37-
Jul 8, 202428.4028.4028.1928.3227.51-
Jul 5, 202428.5128.7328.5128.5227.70-
Jul 4, 202428.7728.7728.6228.6227.80-
Jul 3, 202428.3728.8528.3428.8528.02-
Jul 2, 202427.8428.0327.7028.0327.22-
Jul 1, 202427.8628.1327.7927.9327.13-
Jun 28, 202427.8627.9427.8427.8427.04-
Jun 27, 202427.5127.9327.3027.9327.13-
Jun 26, 202427.6927.8127.5527.5526.76-
Jun 25, 202427.2727.4627.0527.4626.67-
Jun 24, 202427.6227.6327.2027.2026.42-
Jun 21, 202427.0527.3427.0527.3426.55-
Jun 20, 202426.7427.1926.6726.8526.08-
Jun 19, 202426.7826.8226.4826.6025.84-
Jun 18, 202427.1927.2526.9326.9326.16-
Jun 17, 202426.8127.2226.7827.2226.44-
Jun 14, 202426.5526.6126.5526.5525.79-
Jun 13, 202426.7426.7726.5026.6525.88-
Jun 12, 202426.2526.5826.1826.1825.43-
Jun 11, 202426.0926.0925.9826.0125.26-
Jun 10, 202425.5026.0825.4326.0825.33-
Jun 7, 202425.7425.9425.5325.5324.80-
Jun 6, 202425.6825.8425.6725.8225.08-
Jun 5, 202425.5125.7325.4525.7224.98-
Jun 4, 202426.3426.3425.4725.4724.74-
Jun 3, 202426.8126.9526.6026.6025.84-
May 31, 2024 0.23 Dividend
May 31, 202426.1826.2026.1626.1925.44-
May 30, 202427.0327.0426.8426.8425.83-
May 29, 202427.2527.3427.2427.3426.31-
May 28, 202427.5027.5027.3827.3826.35-
May 27, 202427.5827.6127.4427.5526.51-
May 24, 202427.9427.9427.5627.5626.52-
May 23, 202428.6628.6828.3228.3227.25-
May 22, 202428.3728.5328.2528.5327.45-
May 21, 202428.5028.6728.3928.3927.32-
May 20, 202427.9028.5427.7728.5427.46-
May 17, 202428.1228.1327.9727.9726.91-
May 16, 202428.2428.2828.1128.1727.11-
May 15, 202428.0728.1528.0328.1527.09-
May 14, 202428.2028.3528.0928.0927.03-
May 13, 202428.0928.5028.0828.1027.04-
May 10, 202427.8328.4927.8328.2227.15-
May 9, 202428.2028.6527.6527.6526.61-
May 8, 202428.1128.1827.9228.1827.12-
May 7, 202427.8828.4527.8828.4527.37-
May 6, 202428.0828.3828.0028.0026.94-
May 3, 202433.0533.0527.6227.7326.68-
May 2, 202432.4533.2932.4533.1531.90-
Apr 30, 202432.9533.1832.8233.1131.86-
Apr 29, 202433.2233.2233.0633.0631.81-
Apr 26, 202433.5133.5833.3833.3832.12-
Apr 25, 202433.0033.0432.9533.0431.79-
Apr 24, 202433.8533.8533.4433.4432.18-
Apr 23, 202433.0433.7533.0433.5732.30-
Apr 22, 202432.8633.1432.8433.1431.89-
Apr 19, 202432.1632.7231.8032.7231.48-
Apr 18, 202432.4332.4332.3332.3331.11-
Apr 17, 202432.2532.3532.1932.3331.11-
Apr 16, 202432.4732.5032.3232.4431.21-
Apr 15, 202433.3533.3532.7132.7131.47-
Apr 12, 202433.3233.4533.0033.0031.75-
Apr 11, 202433.4633.5133.1233.3932.13-
Apr 10, 202434.1834.2433.6033.6032.33-
Apr 9, 202434.0534.1333.8634.0132.72-
Apr 8, 202434.4934.5734.1534.1532.86-
Apr 5, 202434.4634.7334.4634.6833.37-
Apr 4, 202434.9335.1434.9034.9033.58-
Apr 3, 202434.9334.9634.8834.8833.56-
Apr 2, 202435.5735.6134.6234.9033.58-
Mar 28, 202435.7235.9835.6735.8834.52-
Mar 27, 202436.3336.3335.3135.3133.98-
Mar 26, 202436.0736.4136.0736.4135.03-
Mar 25, 202436.0736.1235.9836.0534.69-
Mar 22, 202436.7336.7836.0536.0534.69-
Mar 21, 202435.9836.9335.9736.8835.49-
Mar 20, 202435.1635.7335.1435.7334.38-
Mar 19, 202435.3435.3435.1335.1433.81-
Mar 18, 202435.3135.3735.2835.3734.03-
Mar 15, 202435.4135.5435.1235.1233.79-
Mar 14, 202435.7335.7335.3535.4534.11-
Mar 13, 202434.9435.3134.8335.3133.98-
Mar 12, 202435.3835.4434.8634.8633.54-
Mar 11, 202434.9435.2234.7735.2233.89-

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
57.54
-2.42%
 
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%
 
CLA.PA Claranova SE
2.3300
-5.28%