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

Open Text Corp (OTX.HA)

Compare
24.12
+0.17
+(0.71%)
As of 5:25:16 PM 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, 202523.5923.9523.5923.9523.95-
Mar 6, 202523.8824.1123.8824.1123.85-
Mar 5, 202524.0824.0823.9723.9723.71-
Mar 4, 202524.2224.2223.8223.8223.56-
Mar 3, 202524.9124.9124.9124.9124.64-
Feb 28, 202524.7524.8724.7524.8724.60-
Feb 27, 202525.2725.3825.2725.3825.10-
Feb 26, 202525.4725.5625.4725.5625.28-
Feb 25, 202525.5125.5125.5025.5025.22-
Feb 24, 202525.4725.6625.4725.6625.38-
Feb 21, 202525.9925.9925.8425.8425.56-
Feb 20, 202526.0626.1326.0626.1325.85-
Feb 19, 202526.4426.4426.3926.3926.10-
Feb 18, 202527.0127.0126.4626.4626.17-
Feb 17, 202527.0127.0126.8826.8826.59-
Feb 14, 202527.3127.3127.1027.1026.80-
Feb 13, 202527.0427.1327.0427.1326.83-
Feb 12, 202527.4727.4727.0227.0226.73-
Feb 11, 202527.7227.7327.7227.7327.43-
Feb 10, 202527.0127.7927.0127.7927.49-
Feb 7, 202529.9929.9927.1227.1226.82-
Feb 6, 202529.1029.1028.5528.5528.24-
Feb 5, 202527.8428.5527.8428.5528.24-
Feb 4, 202528.2628.2828.2628.2827.97-
Feb 3, 202527.8628.0527.8628.0527.74-
Jan 31, 202528.8128.8128.7128.7128.40-
Jan 30, 202527.9828.7227.9828.7228.41-
Jan 29, 202528.0328.0828.0328.0827.77-
Jan 28, 202527.2227.9527.2227.9527.65-
Jan 27, 202526.7127.2026.7127.2026.90-
Jan 24, 202527.0527.4227.0527.4227.12-
Jan 23, 202526.9527.2126.9527.2126.91-
Jan 22, 202527.1627.1627.1627.1626.86-
Jan 21, 202527.0627.0626.8126.8126.52-
Jan 20, 202526.6727.0226.6727.0226.73-
Jan 17, 202527.1327.2527.1327.2526.95-
Jan 16, 202527.1727.3727.1727.3727.07-
Jan 15, 202526.5627.2926.5627.2926.99-
Jan 14, 202526.3826.5926.3826.5926.30-
Jan 13, 202526.5226.5226.4026.4026.11-
Jan 10, 202527.1327.1326.5526.5526.26-
Jan 9, 202526.7227.0526.7227.0526.76-
Jan 8, 202527.0427.0927.0427.0926.80-
Jan 7, 202527.4127.6227.4127.6227.32-
Jan 6, 202527.4827.8627.4827.8627.56-
Jan 3, 202527.3227.4327.3227.4327.13-
Jan 2, 202527.1627.4827.1627.4827.18-
Dec 30, 202426.8126.8126.8126.8126.52-
Dec 27, 202426.7426.8626.7426.8626.57-
Dec 23, 202426.3626.6626.3626.6626.37-
Dec 20, 202426.3126.4226.3126.4226.13-
Dec 19, 202426.3126.5126.3126.5126.22-
Dec 18, 202427.0027.1827.0027.1826.88-
Dec 17, 202427.8627.8627.3727.3727.07-
Dec 16, 202427.8228.1027.8228.1027.79-
Dec 13, 202428.4128.4128.2128.2127.90-
Dec 12, 202428.5628.6628.5628.6628.35-
Dec 11, 202428.5328.8328.5328.8328.52-
Dec 10, 202428.5928.7728.5928.7728.46-
Dec 9, 202428.7929.0828.7929.0828.76-
Dec 6, 202429.6629.6629.3129.3128.99-
Dec 5, 202429.6629.8729.6629.8729.54-
Dec 4, 202428.9929.6228.9929.6229.30-
Dec 3, 202428.6029.1228.6029.1228.80-
Dec 2, 202428.7728.8228.7728.8228.51-
Nov 29, 2024 0.24 Dividend
Nov 29, 202428.6828.9128.6828.9128.60-
Nov 28, 202428.7929.2028.7929.2028.62-
Nov 27, 202428.3428.6428.3428.6428.07-
Nov 26, 202429.0029.0028.8328.8328.26-
Nov 25, 202427.9628.4727.9628.4727.91-
Nov 22, 202427.5828.2827.5828.2827.72-
Nov 21, 202427.0127.9127.0127.9127.36-
Nov 20, 202426.7926.8726.7926.8726.34-
Nov 19, 202426.4626.7326.4626.7326.20-
Nov 18, 202427.2927.2926.8026.8026.27-
Nov 15, 202426.9527.1026.9527.1026.56-
Nov 14, 202428.5528.5528.1028.1027.54-
Nov 13, 202427.9928.7727.9928.7728.20-
Nov 12, 202427.6828.4127.6828.4127.85-
Nov 11, 202427.1027.9527.1027.9527.40-
Nov 8, 202427.2127.3927.2127.3926.85-
Nov 7, 202427.0027.4227.0027.4226.88-
Nov 6, 202427.0927.0927.0427.0426.51-
Nov 5, 202426.1026.3626.1026.3625.84-
Nov 4, 202426.4426.4926.4426.4925.97-
Nov 1, 202427.5327.5326.7626.7626.23-
Oct 31, 202430.7530.7527.8227.8227.27-
Oct 30, 202431.2331.2331.1031.1030.48-
Oct 29, 202431.2131.2131.1131.1130.49-
Oct 28, 202430.8431.0430.8431.0430.43-
Oct 25, 202430.7130.7930.7130.7930.18-
Oct 24, 202430.5330.6930.5330.6930.08-
Oct 23, 202430.8730.8730.7130.7130.10-
Oct 22, 202430.7030.7030.6830.6830.07-
Oct 21, 202431.1231.1230.9730.9730.36-
Oct 18, 202431.2531.3431.2531.3430.72-
Oct 17, 202431.2231.2631.2231.2630.64-
Oct 16, 202430.8031.0430.8031.0430.43-
Oct 15, 202430.7130.8130.7130.8130.20-
Oct 14, 202430.7830.7830.6930.6930.08-
Oct 11, 202430.7030.8230.7030.8230.21-
Oct 10, 202430.7030.8030.7030.8030.19-
Oct 9, 202430.0230.6630.0230.6630.05-
Oct 8, 202429.8530.1429.8530.1429.54-
Oct 7, 202430.0730.1830.0730.1829.58-
Oct 4, 202429.8530.1729.8530.1729.57-
Oct 3, 202429.5829.5829.5029.5028.92-
Oct 2, 202429.4429.7329.4429.7329.14-
Oct 1, 202429.7229.7229.5029.5028.92-
Sep 30, 202429.4329.4329.3929.3928.81-
Sep 27, 202429.9829.9829.6629.6629.07-
Sep 26, 202429.8029.8829.8029.8829.29-
Sep 25, 202429.7329.8229.7329.8229.23-
Sep 24, 202429.7429.9329.7429.9329.34-
Sep 23, 202429.3829.6229.3829.6229.03-
Sep 20, 202429.1829.1829.1229.1228.54-
Sep 19, 202428.8729.3828.8729.3828.80-
Sep 18, 202428.4628.4628.2728.2727.71-
Sep 17, 202428.7628.8328.7628.8328.26-
Sep 16, 202428.8028.8028.7028.7028.13-
Sep 13, 202429.0129.1729.0129.1728.59-
Sep 12, 202429.1329.2629.1329.2628.68-
Sep 11, 202428.7328.9328.7328.9328.36-
Sep 10, 202428.5328.8628.5328.8628.29-
Sep 9, 202428.3528.7328.3528.7328.16-
Sep 6, 202428.3528.3528.0628.0627.50-
Sep 5, 202428.5328.6228.5328.6228.05-
Sep 4, 202428.5128.8228.5128.8228.25-
Sep 3, 202428.5628.8328.5628.8328.26-
Sep 2, 202428.6128.7428.6128.7428.17-
Aug 30, 2024 0.24 Dividend
Aug 30, 202428.5428.5428.1428.1427.58-
Aug 29, 202428.4729.0628.4729.0628.23-
Aug 28, 202429.1129.1129.1129.1128.28-
Aug 27, 202429.1529.2729.1529.2728.43-
Aug 26, 202429.0129.4229.0129.4228.58-
Aug 23, 202428.6928.9128.6928.9128.08-
Aug 22, 202428.6928.8028.6928.8027.98-
Aug 21, 202428.4428.4428.4428.4427.63-
Aug 20, 202429.2729.2729.2729.2728.43-
Aug 19, 202428.8228.8228.8228.8227.99-
Aug 16, 202428.9628.9628.9628.9628.13-
Aug 15, 202428.2828.2828.2828.2827.47-
Aug 14, 202427.8827.8827.8827.8827.08-
Aug 13, 202427.2927.2927.2927.2926.51-
Aug 12, 202427.6227.6227.6227.6226.83-
Aug 9, 202427.3627.3627.3627.3626.58-
Aug 8, 202426.3826.3826.3826.3825.62-
Aug 7, 202426.6326.6326.6326.6325.87-
Aug 6, 202426.3626.3626.3626.3625.61-
Aug 5, 202424.7824.7824.7824.7824.07-
Aug 2, 202427.7027.7027.7027.7026.91-
Aug 1, 202429.2429.2429.2429.2428.40-
Jul 31, 202429.0729.0729.0729.0728.24-
Jul 30, 202428.6428.6428.6428.6427.82-
Jul 29, 202429.0729.0729.0729.0728.24-
Jul 26, 202428.6828.6828.6828.6827.86-
Jul 25, 202428.3128.3128.3128.3127.50-
Jul 24, 202428.7628.7628.7628.7627.94-
Jul 23, 202428.5328.5328.5328.5327.71-
Jul 22, 202428.2728.2728.2728.2727.46-
Jul 19, 202428.3128.3128.3128.3127.50-
Jul 18, 202428.6528.6528.6528.6527.83-
Jul 17, 202428.9228.9228.9228.9228.09-
Jul 16, 202428.4428.4428.4428.4427.63-
Jul 15, 202428.7628.7628.7628.7627.94-
Jul 12, 202428.7628.7628.7628.7627.94-
Jul 11, 202428.6228.6228.6228.6227.80-
Jul 10, 202428.4528.4528.4528.4527.64-
Jul 9, 202428.5928.5928.5928.5927.77-
Jul 8, 202428.4428.4428.4428.4427.63-
Jul 5, 202428.6828.6828.6828.6827.86-
Jul 4, 202428.7828.7828.7828.7827.96-
Jul 3, 202428.4228.4228.4228.4227.61-
Jul 2, 202427.7227.7227.7227.7226.93-
Jul 1, 202427.7927.7927.7927.7926.99-
Jun 28, 202427.7427.7427.7427.7426.95-
Jun 27, 202427.6027.6027.6027.6026.81-
Jun 26, 202427.7827.7827.7827.7826.98-
Jun 25, 202427.3127.3127.3127.3126.53-
Jun 24, 202427.6627.6627.6627.6626.87-
Jun 21, 202427.0927.0927.0927.0926.31-
Jun 20, 202426.5326.5326.5326.5325.77-
Jun 19, 202426.9026.9026.9026.9026.13-
Jun 18, 202427.3127.3127.3127.3126.53-
Jun 17, 202426.8426.8426.8426.8426.07-
Jun 14, 202426.6026.6026.6026.6025.84-
Jun 13, 202426.5326.5326.5326.5325.77-
Jun 12, 202426.3426.3426.3426.3425.59-
Jun 11, 202426.1726.1726.1726.1725.42-
Jun 10, 202425.8025.8025.8025.8025.06-
Jun 7, 202425.8425.8425.8425.8425.10-
Jun 6, 202425.8125.8125.8125.8125.07-
Jun 5, 202425.5525.5525.5525.5524.82-
Jun 4, 202426.4626.4626.4626.4625.70-
Jun 3, 202426.9726.9726.9726.9726.20-
May 31, 2024 0.23 Dividend
May 31, 202426.3726.3726.3726.3725.61-
May 30, 202427.2527.2527.2527.2526.23-
May 29, 202427.4527.4527.4527.4526.42-
May 28, 202427.5927.5927.5927.5926.55-
May 27, 202427.6927.6927.6927.6926.65-
May 24, 202428.1128.1128.1128.1127.05-
May 23, 202428.7028.7028.7028.7027.62-
May 22, 202428.5728.5728.5728.5727.50-
May 21, 202428.3728.3728.3728.3727.30-
May 20, 202428.0228.0228.0228.0226.97-
May 17, 202428.2928.2928.2928.2927.23-
May 16, 202428.3228.3228.3228.3227.26100
May 15, 202428.2528.2528.2528.2527.19-
May 14, 202428.3228.3228.3228.3227.26-
May 13, 202428.0928.0928.0928.0927.04-
May 10, 202427.9127.9127.9127.9126.86-
May 9, 202428.2828.2828.2828.2827.22-
May 8, 202427.9427.9427.9427.9426.89-
May 7, 202427.9527.9527.9527.9526.90-
May 6, 202428.0028.0028.0028.0026.95-
May 3, 202432.9332.9332.9332.9331.69-
May 2, 202432.9433.6732.9433.6732.41100
Apr 30, 202433.0533.0533.0533.0531.81-
Apr 29, 202433.2733.2733.2733.2732.02-
Apr 26, 202433.2233.2233.2233.2231.97-
Apr 25, 202433.2833.2833.2833.2832.03-
Apr 24, 202433.5433.5433.5433.5432.28-
Apr 23, 202433.1533.1533.1533.1531.91-
Apr 22, 202432.7732.7732.7732.7731.54-
Apr 19, 202432.5332.5332.5332.5331.31-
Apr 18, 202432.4232.4232.4232.4231.20-
Apr 17, 202432.3232.3232.3232.3231.11-
Apr 16, 202432.5232.5232.5232.5231.30-
Apr 15, 202433.2233.4033.2233.4032.15139
Apr 12, 202433.4333.4333.4333.4332.17-
Apr 11, 202433.5133.5133.5133.5132.25-
Apr 10, 202434.2334.2334.2334.2332.94-
Apr 9, 202434.1034.1034.1034.1032.82-
Apr 8, 202434.5034.5034.5034.5033.20-
Apr 5, 202434.4034.4034.4034.4033.11-
Apr 4, 202434.9834.9834.9834.9833.67-
Apr 3, 202435.0735.0735.0735.0733.75-
Apr 2, 202435.6035.6035.6035.6034.26-
Mar 28, 202435.7135.7135.7135.7134.37-
Mar 27, 202436.2836.3436.2836.3434.98-
Mar 26, 202435.9535.9535.9535.9534.60-
Mar 25, 202436.0236.0236.0236.0234.67-
Mar 22, 202436.8036.8036.5436.5435.1750
Mar 21, 202435.8136.6935.8136.6935.31139
Mar 20, 202435.1735.1735.1735.1733.85-
Mar 19, 202435.3535.3535.3535.3534.02-
Mar 18, 202435.2035.2035.2035.2033.88-
Mar 15, 202435.4435.4435.4435.4434.11-
Mar 14, 202435.7835.7835.7835.7834.44-
Mar 13, 202435.0035.0035.0035.0033.69-
Mar 12, 202435.3435.3435.3435.3434.01-
Mar 11, 202435.0035.0035.0035.0033.69-

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.
58.14
-2.79%
 
NEM.DE Nemetschek SE
110.90
-1.77%
 
TTD The Trade Desk, Inc.
62.34
-3.96%