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

Open Text Corporation (OTX.F)

Compare
24.45
+0.18
+(0.74%)
As of 8:02:22 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202524.4524.4524.4524.4524.4560
Mar 7, 2025 0.24 Dividend
Mar 7, 202523.8024.2723.8024.2724.2740
Mar 6, 202523.9723.9723.6623.6623.4070
Mar 5, 202524.0324.0324.0324.0323.76-
Mar 4, 202524.1924.1924.1924.1923.92-
Mar 3, 202525.3025.3024.8724.8724.5967
Feb 28, 202524.8324.8324.8324.8324.55-
Feb 27, 202525.2525.2525.2525.2524.97-
Feb 26, 202525.3425.3425.2025.2024.9218
Feb 25, 202525.5825.5825.5825.5825.30-
Feb 24, 202525.5125.5125.5125.5125.23-
Feb 21, 202526.0326.0326.0326.0325.74-
Feb 20, 202526.2526.4926.2526.4926.2024
Feb 19, 202526.5126.5126.2826.2825.99-
Feb 18, 202527.0127.0127.0127.0126.71-
Feb 17, 202527.0227.0227.0227.0226.72-
Feb 14, 202527.3327.3327.3327.3327.03-
Feb 13, 202527.0627.0627.0627.0626.76-
Feb 12, 202527.5327.5326.9226.9226.62-
Feb 11, 202527.8728.1027.8728.1027.7918
Feb 10, 202526.9427.5826.9427.5827.27-
Feb 7, 202529.6629.6629.6629.6629.33-
Feb 6, 202529.0629.0629.0629.0628.74-
Feb 5, 202528.1028.1028.1028.1027.79-
Feb 4, 202528.3428.3428.3428.3428.03-
Feb 3, 202528.2828.2828.2828.2827.97-
Jan 31, 202528.7328.7328.7328.7328.41-
Jan 30, 202528.0128.0128.0128.0127.70-
Jan 29, 202528.1028.1028.1028.1027.79-
Jan 28, 202527.3427.6027.3427.6027.29307
Jan 27, 202526.9227.2626.9227.2626.96-
Jan 24, 202527.4327.4327.4327.4327.13-
Jan 23, 202527.1527.1527.1527.1526.85-
Jan 22, 202527.1727.2227.1727.2226.92-
Jan 21, 202526.8326.8326.8326.8326.53-
Jan 20, 202526.8427.0626.8427.0626.76314
Jan 17, 202527.2027.2027.2027.2026.90-
Jan 16, 202527.2627.2627.2627.2626.96-
Jan 15, 202526.6227.4126.6227.4127.11-
Jan 14, 202526.4226.9026.4226.7026.401,172
Jan 13, 202526.7626.7626.7626.7626.46-
Jan 10, 202527.1927.1926.2926.2926.00-
Jan 9, 202526.9526.9526.9526.9526.65-
Jan 8, 202527.1727.1727.1727.1726.87-
Jan 7, 202527.6227.6227.6227.6227.31-
Jan 6, 202527.6728.0027.6727.9027.59986
Jan 3, 202527.3927.3927.3927.3927.09-
Jan 2, 202527.1327.1327.1327.1326.83-
Dec 30, 202427.0727.0727.0727.0726.77-
Dec 27, 202426.7727.0626.7726.8726.5787
Dec 23, 202426.3826.3826.3826.3826.09-
Dec 20, 202426.3226.3226.3226.3226.03-
Dec 19, 202426.3226.3226.3226.3226.03-
Dec 18, 202427.0727.0727.0727.0726.77-
Dec 17, 202427.9827.9827.9827.9827.67-
Dec 16, 202427.9528.1027.9528.1027.79160
Dec 13, 202428.4328.4328.4328.4328.11-
Dec 12, 202428.7828.7828.7828.7828.46-
Dec 11, 202428.6728.6728.6728.6728.35-
Dec 10, 202428.7728.7728.7728.7728.45-
Dec 9, 202428.9128.9128.9128.9128.59-
Dec 6, 202429.7829.7829.7829.7829.45-
Dec 5, 202429.6729.6729.6729.6729.34-
Dec 4, 202429.0529.6029.0529.6029.27454
Dec 3, 202428.7228.7228.7228.7228.40-
Dec 2, 202428.8328.8528.8328.8528.5315
Nov 29, 2024 0.24 Dividend
Nov 29, 202428.6628.6628.6628.6628.34-
Nov 28, 202428.8728.8728.8728.8728.29-
Nov 27, 202428.5028.5028.5028.5027.93-
Nov 26, 202428.7528.7528.7528.7528.17-
Nov 25, 202428.0428.0428.0428.0427.48-
Nov 22, 202427.7328.2027.7328.2027.63-
Nov 21, 202427.2827.5927.2827.5927.04-
Nov 20, 202426.8627.0026.8226.8226.28200
Nov 19, 202426.5426.5426.5426.5426.01-
Nov 18, 202427.2727.2727.2727.2726.72-
Nov 15, 202427.2927.3027.2927.3026.75-
Nov 14, 202428.7729.1028.4028.4027.83198
Nov 13, 202428.3028.5228.3028.5227.95-
Nov 12, 202427.8828.3027.8828.3027.73-
Nov 11, 202427.4227.7027.4227.7027.14-
Nov 8, 202427.4927.4927.4927.4926.94-
Nov 7, 202427.4327.4327.4327.4326.88-
Nov 6, 202427.0727.3927.0727.3926.84240
Nov 5, 202426.3926.5026.3926.5025.97-
Nov 4, 202426.7526.7526.0826.5225.99750
Nov 1, 202427.7327.7327.7027.7027.14600
Oct 31, 202430.8630.8627.9827.9827.42721
Oct 30, 202431.2631.2631.2631.2630.63-
Oct 29, 202431.2031.2031.2031.2030.57-
Oct 28, 202430.6930.6930.6930.6930.07-
Oct 25, 202430.6530.6530.6530.6530.03-
Oct 24, 202430.3430.3430.3430.3429.73-
Oct 23, 202430.9031.0930.9031.0930.47-
Oct 22, 202430.8030.9330.8030.9330.31-
Oct 21, 202431.1631.1631.1631.1630.53-
Oct 18, 202431.2531.2531.2531.2530.62-
Oct 17, 202431.1831.5031.1831.5030.87600
Oct 16, 202430.7930.8630.7930.8630.24-
Oct 15, 202430.8130.9630.8130.9630.34-
Oct 14, 202430.7830.7830.7830.7830.16-
Oct 11, 202430.6730.6730.6730.6730.05-
Oct 10, 202430.7430.7430.7430.7430.12-
Oct 9, 202430.1130.1130.1130.1129.51-
Oct 8, 202429.8530.0429.8530.0429.44-
Oct 7, 202430.0630.0630.0630.0629.46-
Oct 4, 202429.8029.8029.8029.8029.20-
Oct 3, 202429.6229.6229.6229.6229.03-
Oct 2, 202429.5529.5529.5529.5528.96-
Oct 1, 202429.7429.7429.7429.7429.14-
Sep 30, 202429.5229.5229.5229.5228.93-
Sep 27, 202429.9929.9929.9929.9929.39-
Sep 26, 202429.8929.8929.8929.8929.298
Sep 25, 202429.8729.8729.8729.8729.27-
Sep 24, 202429.7329.7329.7329.7329.13-
Sep 23, 202429.3629.5929.3629.5929.00-
Sep 20, 202429.2529.2529.2529.2528.66-
Sep 19, 202428.9129.0328.9129.0328.45-
Sep 18, 202428.5028.5028.5028.5027.93-
Sep 17, 202428.7328.7328.7328.7328.15-
Sep 16, 202428.8728.8728.8728.8728.29-
Sep 13, 202429.0229.0229.0229.0228.44-
Sep 12, 202429.0029.0029.0029.0028.42100
Sep 11, 202428.9028.9028.9028.9028.32-
Sep 10, 202428.6428.6428.6428.6428.06-
Sep 9, 202428.2128.2128.2128.2127.64-
Sep 6, 202428.2728.2728.2728.2727.70-
Sep 5, 202428.5728.5728.5728.5728.00-
Sep 4, 202428.6428.8928.6428.8928.31-
Sep 3, 202428.5728.9028.5728.9028.32-
Sep 2, 202428.6028.6028.6028.6028.03-
Aug 30, 2024 0.24 Dividend
Aug 30, 202428.6428.6428.6428.6428.06-
Aug 29, 202428.6428.6428.6428.6427.81-
Aug 28, 202429.1629.2729.1629.2728.42-
Aug 27, 202429.1329.1329.1329.1328.28-
Aug 26, 202429.0329.5429.0329.5428.6833
Aug 23, 202428.6728.6728.6728.6727.84-
Aug 22, 202428.7328.7328.7328.7327.89100
Aug 21, 202428.4528.4528.4528.4527.62-
Aug 20, 202429.2629.2628.8028.8027.961,120
Aug 19, 202428.8629.4028.8629.1928.34780
Aug 16, 202428.9728.9728.9728.9728.13-
Aug 15, 202428.2728.8728.2728.8728.03100
Aug 14, 202427.9127.9127.8427.8427.03200
Aug 13, 202427.2327.2327.2327.2326.44-
Aug 12, 202427.6227.6227.6227.6226.82-
Aug 9, 202427.3827.3827.3827.3826.58-
Aug 8, 202426.5026.5026.5026.5025.73-
Aug 7, 202426.6126.7126.6126.7125.93-
Aug 6, 202426.4026.6726.4026.6725.89-
Aug 5, 202425.5025.5025.5025.5024.76-
Aug 2, 202427.8528.1227.8528.1227.30164
Aug 1, 202428.9728.9728.9728.9728.13-
Jul 31, 202428.8528.8528.8528.8528.01-
Jul 30, 202428.6528.6528.6528.6527.82-
Jul 29, 202428.8728.8728.8728.8728.03-
Jul 26, 202428.7128.7128.7128.7127.88-
Jul 25, 202428.3228.3228.3228.3227.50-
Jul 24, 202428.7628.7628.7628.7627.92-
Jul 23, 202428.5328.5328.5328.5327.70-
Jul 22, 202428.2728.2728.2728.2727.45-
Jul 19, 202428.3028.3028.3028.3027.48-
Jul 18, 202428.5328.5328.5328.5327.70-
Jul 17, 202428.9228.9228.9228.9228.08-
Jul 16, 202428.4428.4428.4428.4427.61-
Jul 15, 202428.7628.7628.7528.7527.91-
Jul 12, 202428.7629.0128.7629.0128.17-
Jul 11, 202428.6228.6228.6228.6227.79-
Jul 10, 202428.4528.4528.4528.4527.62-
Jul 9, 202428.5928.5928.5928.5927.76-
Jul 8, 202428.4428.4428.4428.4427.61-
Jul 5, 202428.6828.6828.6828.6827.85-
Jul 4, 202428.7829.0328.7829.0328.19100
Jul 3, 202428.3728.3728.3728.3727.55-
Jul 2, 202427.7227.7227.7227.7226.91-
Jul 1, 202427.9027.9027.9027.9027.09-
Jun 28, 202427.7227.7227.7227.7226.91-
Jun 27, 202427.6027.6027.6027.6026.80-
Jun 26, 202427.7827.9527.7827.9527.1475
Jun 25, 202427.3527.3527.3527.3526.55-
Jun 24, 202427.6627.6627.6627.6626.86-
Jun 21, 202427.0927.5927.0927.5926.7965
Jun 20, 202426.5327.0626.5327.0626.27100
Jun 19, 202426.8926.8926.6826.6825.90250
Jun 18, 202427.3127.3127.3127.3126.52-
Jun 17, 202426.8426.8426.8426.8426.06-
Jun 14, 202426.6026.9326.6026.9326.15129
Jun 13, 202426.5326.5326.5326.5325.76-
Jun 12, 202426.3426.3426.3426.3425.57-
Jun 11, 202426.1726.1726.1726.1725.41-
Jun 10, 202426.3026.3026.3026.3025.5480
Jun 7, 202425.8425.8425.7625.7625.0142
Jun 6, 202425.8125.8125.8125.8125.06-
Jun 5, 202425.5625.7925.5625.7925.045
Jun 4, 202426.4626.4626.4626.4625.6940
Jun 3, 202426.9726.9726.9726.9726.19-
May 31, 2024 0.23 Dividend
May 31, 202426.3726.3726.3726.3725.60-
May 30, 202427.2527.2527.2527.2526.22-
May 29, 202427.4527.4527.3527.3526.31-
May 28, 202427.5927.5927.5927.5926.54-
May 27, 202427.7027.7027.7027.7026.655
May 24, 202428.1128.1228.1128.1227.05100
May 23, 202428.7028.7027.9927.9926.9390
May 22, 202428.5728.5728.5728.5727.49-
May 21, 202428.3728.4528.3728.4527.37-
May 20, 202428.0228.0228.0228.0226.96-
May 17, 202428.2928.3028.2928.3027.2332
May 16, 202428.3228.3228.3228.3227.24-
May 15, 202428.2528.2528.2528.2527.18-
May 14, 202428.3228.5928.3228.5927.50150
May 13, 202428.1428.3728.1428.3727.29-
May 10, 202427.9128.2827.9128.2827.21300
May 9, 202428.2828.2828.2828.2827.21-
May 8, 202428.1828.1828.1828.1827.11-
May 7, 202427.9127.9727.9127.9726.9130
May 6, 202428.1729.0027.9827.9826.92100
May 3, 202433.0733.0728.1428.1427.0712
May 2, 202433.3433.3433.1033.1031.84-
Apr 30, 202433.0933.0933.0933.0931.83-
Apr 29, 202433.2733.2733.2733.2732.01-
Apr 26, 202433.4133.4133.4133.4132.14-
Apr 25, 202433.2833.2832.9532.9531.70-
Apr 24, 202433.5433.5433.5133.5132.24-
Apr 23, 202433.1533.1533.1533.1531.89-
Apr 22, 202432.7733.0332.7733.0331.78-
Apr 19, 202432.3132.3132.3132.3131.08-
Apr 18, 202432.4432.4432.4432.4431.21-
Apr 17, 202432.3232.6132.3232.3731.1412
Apr 16, 202432.5232.5232.4732.4731.24-
Apr 15, 202433.3533.3533.3033.3032.04-
Apr 12, 202433.4333.4333.0033.0031.75100
Apr 11, 202433.5133.5133.5133.5132.24-
Apr 10, 202434.2334.2334.2334.2332.93-
Apr 9, 202434.1634.1633.8034.0232.73360
Apr 8, 202434.5034.7034.5034.7033.38-
Apr 5, 202434.3834.5134.3834.5133.2050
Apr 4, 202434.9834.9834.9834.9833.65-
Apr 3, 202435.0735.0735.0735.0733.74-
Apr 2, 202435.6035.6034.6834.6833.36-
Mar 28, 202435.7135.9535.7135.9534.58-
Mar 27, 202436.3136.7335.9636.7335.34248
Mar 26, 202436.1236.3136.1036.1034.73100
Mar 25, 202436.0236.0236.0236.0234.65-
Mar 22, 202436.6636.6636.6636.6635.27-
Mar 21, 202435.8537.4935.8537.4636.04909
Mar 20, 202435.2335.2335.2335.2333.89-
Mar 19, 202435.4135.4135.4135.4134.07-
Mar 18, 202434.9735.6734.9735.6734.328
Mar 15, 202435.4435.4435.4435.4434.09-
Mar 14, 202435.7735.7735.5035.5034.15-
Mar 13, 202435.0035.2734.9035.0233.69124
Mar 12, 202435.3435.3435.1935.1933.85-
Mar 11, 202435.0035.0034.8934.8933.57-

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%
 
IVU.DE IVU Traffic Technologies AG
17.25
+1.47%
 
TT8.F The Trade Desk, Inc.
58.14
-2.79%
 
NEM.DE Nemetschek SE
110.90
-1.77%