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

Open Text Corp (OTX.MU)

Compare
24.12
+0.20
+(0.84%)
As of 5:25:45 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202524.1524.1524.1224.1224.12-
Mar 7, 2025 0.24 Dividend
Mar 7, 202523.8423.9223.8423.9223.92-
Mar 6, 202523.9724.1023.9724.1023.84-
Mar 5, 202524.0924.0923.9723.9723.71-
Mar 4, 202524.2324.2323.8323.8323.57-
Mar 3, 202524.9324.9324.8624.8624.59-
Feb 28, 202524.8324.8724.8324.8724.60-
Feb 27, 202525.2825.3625.2825.3625.08-
Feb 26, 202525.3325.5625.3325.5625.28-
Feb 25, 202525.5825.5825.4725.4725.19-
Feb 24, 202525.4825.6725.4825.6725.39-
Feb 21, 202526.0326.0325.8025.8025.52-
Feb 20, 202526.2526.2526.1126.1125.83-
Feb 19, 202526.5126.5126.3926.3926.10-
Feb 18, 202527.0127.0126.4826.4826.19-
Feb 17, 202527.0227.0226.8826.8826.59-
Feb 14, 202527.3327.3327.1127.1126.81-
Feb 13, 202527.0627.1127.0627.1126.81-
Feb 12, 202527.5327.5326.9926.9926.70-
Feb 11, 202527.8727.8727.6827.6827.38-
Feb 10, 202527.0227.7627.0227.7627.46-
Feb 7, 202529.6529.6527.1127.1126.81-
Feb 6, 202529.1029.1028.5928.5928.28-
Feb 5, 202528.1228.5528.1228.5528.24-
Feb 4, 202528.3428.3428.2728.2727.96-
Feb 3, 202528.2428.2428.0528.0527.74-
Jan 31, 202528.8228.8228.7128.7128.40-
Jan 30, 202528.0128.7028.0128.7028.39-
Jan 29, 202528.1028.1028.0728.0727.76-
Jan 28, 202527.2927.9327.2927.9327.63-
Jan 27, 202526.9727.2026.9727.2026.90-
Jan 24, 202527.3427.4327.3427.4327.13-
Jan 23, 202527.1527.2327.1527.2326.93-
Jan 22, 202527.1727.1727.1627.1626.86-
Jan 21, 202526.8326.8326.7926.7926.50-
Jan 20, 202526.8426.9626.8426.9626.67-
Jan 17, 202527.2027.2527.2027.2526.95-
Jan 16, 202527.2127.3827.2127.3827.08-
Jan 15, 202526.6227.2926.6227.2926.99-
Jan 14, 202526.4226.5826.4226.5826.29-
Jan 13, 202526.7626.7626.4226.4226.13-
Jan 10, 202527.1527.1526.5526.5526.26-
Jan 9, 202526.9527.0626.9527.0626.77-
Jan 8, 202527.1727.1727.0427.0426.75-
Jan 7, 202527.6727.6727.6127.6127.31-
Jan 6, 202527.6727.8527.6727.8527.55-
Jan 3, 202527.4027.4327.4027.4327.13-
Jan 2, 202527.1727.4627.1727.4627.16-
Dec 30, 202427.0727.0726.5526.5526.26-
Dec 27, 202426.7726.8926.7726.8926.60-
Dec 23, 202426.3826.6626.3826.6626.37-
Dec 20, 202426.3226.4226.3226.4226.13-
Dec 19, 202426.3226.5126.3226.5126.22-
Dec 18, 202427.0727.1827.0727.1826.88-
Dec 17, 202427.9827.9827.3627.3627.06-
Dec 16, 202427.9528.1127.9528.1127.80-
Dec 13, 202428.4328.4328.2128.2127.90-
Dec 12, 202428.7828.7828.6828.6828.37-
Dec 11, 202428.6328.8328.6328.8328.52-
Dec 10, 202428.7728.7728.7428.7428.43-
Dec 9, 202428.9129.0828.9129.0828.76-
Dec 6, 202429.7829.7829.3229.3229.00-
Dec 5, 202429.6729.8829.6729.8829.55-
Dec 4, 202429.0529.6329.0529.6329.31-
Dec 3, 202428.7229.1128.7229.1128.79-
Dec 2, 202428.8328.8328.8328.8328.52-
Nov 29, 2024 0.24 Dividend
Nov 29, 202428.7128.9128.7128.9128.60-
Nov 28, 202428.8729.1928.8729.1928.61-
Nov 27, 202428.5028.6528.5028.6528.08-
Nov 26, 202428.8128.8628.8128.8628.29-
Nov 25, 202428.0328.4728.0328.4727.91-
Nov 22, 202427.7328.2827.7328.2827.72-
Nov 21, 202427.2827.9127.2827.9127.36-
Nov 20, 202426.8626.8726.8626.8726.34-
Nov 19, 202426.5426.7426.5426.7426.21-
Nov 18, 202427.3127.3126.7826.7826.25-
Nov 15, 202427.2927.2927.0927.0926.55-
Nov 14, 202428.7728.7728.1028.1027.54-
Nov 13, 202428.1828.7728.1828.7728.20-
Nov 12, 202427.8828.4627.8828.4627.90-
Nov 11, 202427.1527.9327.1527.9327.38-
Nov 8, 202427.4927.4927.3827.3826.84-
Nov 7, 202427.4327.4327.4227.4226.88-
Nov 6, 202426.6327.0326.6327.0326.50-
Nov 5, 202426.3926.3926.3826.3825.86-
Nov 4, 202426.5526.5526.4926.4925.97-
Nov 1, 202427.5327.5326.8326.8326.30-
Oct 31, 202430.8630.8627.8227.8227.27-
Oct 30, 202431.2631.2631.1131.1130.49-
Oct 29, 202431.2031.2031.0831.0830.47-
Oct 28, 202430.8331.0430.8331.0430.43-
Oct 25, 202430.7030.7930.7030.7930.18-
Oct 24, 202430.3330.6930.3330.6930.08-
Oct 23, 202430.9030.9030.6730.6730.06-
Oct 22, 202430.8030.8030.6630.6630.05-
Oct 21, 202431.1631.4330.9730.9730.36160
Oct 18, 202431.2331.3431.2331.3430.72-
Oct 17, 202431.2231.2631.2231.2630.64-
Oct 16, 202430.7931.0530.7931.0530.44-
Oct 15, 202430.8130.8130.8130.8130.20-
Oct 14, 202430.7930.7930.6930.6930.08-
Oct 11, 202430.6730.8330.6730.8330.22-
Oct 10, 202430.7430.8130.7430.8130.20-
Oct 9, 202430.1130.6630.1130.6630.05-
Oct 8, 202429.8530.1429.8530.1429.54-
Oct 7, 202430.0630.1630.0630.1629.56-
Oct 4, 202429.8530.1629.8530.1629.56-
Oct 3, 202429.6229.6229.5029.5028.92-
Oct 2, 202429.5529.7329.5529.7329.14-
Oct 1, 202429.7429.7429.5029.5028.92-
Sep 30, 202429.5229.5229.3929.3928.81-
Sep 27, 202430.0030.0029.6429.6429.05-
Sep 26, 202429.4930.0229.4930.0229.43-
Sep 25, 202429.8729.8729.6129.6129.02-
Sep 24, 202429.7329.9329.7329.9329.34-
Sep 23, 202429.2229.6229.2229.6229.03-
Sep 20, 202429.2529.2529.1229.1228.54-
Sep 19, 202428.5029.3928.5029.3928.81-
Sep 18, 202428.4428.4428.2528.2527.69-
Sep 17, 202428.7328.8328.7328.8328.26-
Sep 16, 202428.8728.8728.7028.7028.13-
Sep 13, 202429.0229.1729.0229.1728.59-
Sep 12, 202428.9329.2628.9329.2628.68-
Sep 11, 202428.9028.9528.9028.9528.38-
Sep 10, 202428.6428.8628.6428.8628.29-
Sep 9, 202428.2128.7328.2128.7328.16-
Sep 6, 202428.5128.5128.0428.0427.49-
Sep 5, 202428.5728.6028.5728.6028.03-
Sep 4, 202428.6428.8228.6428.8228.25-
Sep 3, 202428.5728.8528.5728.8528.28-
Sep 2, 202428.6028.6728.6028.6728.10-
Aug 30, 2024 0.24 Dividend
Aug 30, 202428.6428.6428.1328.1327.57-
Aug 29, 202428.6429.0728.6429.0728.24-
Aug 28, 202429.1029.1329.1029.1328.30-
Aug 27, 202429.1329.2729.1329.2728.43-
Aug 26, 202429.0329.4129.0329.4128.57-
Aug 23, 202428.5428.5428.5428.5427.72-
Aug 22, 202428.7328.7328.7328.7327.91-
Aug 21, 202428.4528.4528.4528.4527.64-
Aug 20, 202429.2629.2629.2629.2628.42-
Aug 19, 202428.8628.8628.8628.8628.03-
Aug 16, 202428.9628.9628.9628.9628.13-
Aug 15, 202428.1428.1428.1428.1427.33-
Aug 14, 202427.8727.8727.8727.8727.07-
Aug 13, 202427.2027.2027.2027.2026.42-
Aug 12, 202427.5727.5727.5727.5726.78-
Aug 9, 202427.3827.3827.3827.3826.60-
Aug 8, 202426.4126.4126.4126.4125.65-
Aug 7, 202426.3926.3926.3926.3925.63-
Aug 6, 202426.3926.3926.3926.3925.63-
Aug 5, 202425.2525.2525.2525.2524.53-
Aug 2, 202427.8527.8527.8527.8527.05-
Aug 1, 202428.9728.9728.9728.9728.14-
Jul 31, 202428.8528.8528.8528.8528.02-
Jul 30, 202428.6528.6528.6528.6527.83-
Jul 29, 202428.9528.9528.9528.9528.12-
Jul 26, 202428.6928.6928.6928.6927.87-
Jul 25, 202428.2928.2928.2928.2927.48-
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, 202428.5228.5228.5228.5227.70-
Jul 17, 202428.9228.9228.9228.9228.09-
Jul 16, 202428.4528.4528.4528.4527.64-
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, 202428.3728.3728.3728.3727.56-
Jul 2, 202427.7227.7227.7227.7226.93-
Jul 1, 202427.8027.8027.8027.8027.00-
Jun 28, 202427.7227.7227.7227.7226.93-
Jun 27, 202427.6027.6027.6027.6026.81-
Jun 26, 202427.7827.7827.7827.7826.98-
Jun 25, 202427.3527.3527.3527.3526.57-
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, 202426.8926.8926.8926.8926.12-
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, 202428.3228.3228.3228.3227.26-
May 15, 202428.2528.4628.2528.4627.3988
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, 202427.9127.9127.9127.9126.86-
May 6, 202428.4028.4028.4028.4027.33-
May 3, 202432.9332.9332.9332.9331.69-
May 2, 202432.9432.9432.9432.9431.70-
Apr 30, 202433.0033.0033.0033.0031.76-
Apr 29, 202433.2733.2733.2733.2732.02-
Apr 26, 202433.3733.3733.3733.3732.12-
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, 202432.9132.9132.9132.9131.67-
Apr 19, 202432.5332.5332.5332.5331.31-
Apr 18, 202432.3032.3032.3032.3031.09-
Apr 17, 202432.3232.3232.3232.3231.11-
Apr 16, 202432.5232.5232.5232.5231.30-
Apr 15, 202433.2333.2333.2333.2331.98-
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, 202434.5134.5134.5134.5133.21-
Apr 5, 202434.3934.3934.3934.3933.10-
Apr 4, 202434.9034.9034.9034.9033.59-
Apr 3, 202435.0735.0735.0735.0733.75-
Apr 2, 202435.5935.5935.5935.5934.25-
Mar 28, 202435.7635.7635.7635.7634.42-
Mar 27, 202436.1636.1636.1636.1634.80-
Mar 26, 202436.1136.1136.1136.1134.75-
Mar 25, 202436.1336.1336.1336.1334.77-
Mar 22, 202436.7736.7736.7736.7735.39-
Mar 21, 202435.8135.8135.8135.8134.47-
Mar 20, 202435.1735.1735.1735.1733.85-
Mar 19, 202435.3535.3535.3535.3534.02-
Mar 18, 202435.3635.3635.3635.3634.03-
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, 202435.2035.2035.2035.2033.88-
Mar 11, 202435.0535.0535.0535.0533.73-

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%
 
SAP SAP SE
262.00
-5.35%