XETRA - Delayed Quote EUR

OTRS AG (TR9.DE)

18.75
0.00
(0.00%)
At close: May 23 at 5:36:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202518.7518.7518.7518.7518.75-
May 22, 202518.7518.7518.7518.7518.75-
May 21, 202518.7518.7518.7518.7518.75-
May 20, 202518.7518.7518.7518.7518.75-
May 19, 202518.7518.7518.7518.7518.75-
May 16, 202518.7518.7518.7518.7518.75-
May 15, 202518.7518.7518.7518.7518.75-
May 14, 202518.7518.7518.7518.7518.75-
May 13, 202518.7518.7518.7518.7518.75-
May 12, 202518.7518.7518.7518.7518.75-
May 9, 202518.7518.7518.7518.7518.75-
May 8, 202517.3018.8017.3018.5018.501,185
May 7, 202517.1517.1517.1517.1517.15-
May 6, 202517.1517.1517.1517.1517.15-
May 5, 202517.1017.2517.1017.2517.256
May 2, 202517.2517.2517.2517.2517.25-
Apr 30, 202517.1017.2517.0017.2517.25480
Apr 29, 202517.2517.2517.2517.2517.25-
Apr 28, 202517.2517.2517.2517.2517.25-
Apr 25, 202517.3517.3517.3517.3517.35-
Apr 24, 202517.3517.3517.3517.3517.35-
Apr 23, 202517.3517.3517.3517.3517.35-
Apr 22, 202517.3517.3517.3517.3517.35-
Apr 17, 202517.6017.6017.3517.3517.35250
Apr 16, 202517.3017.3017.3017.3017.30-
Apr 15, 202517.2017.2017.2017.2017.20-
Apr 14, 202517.0017.2017.0017.2017.201
Apr 11, 202517.0517.2017.0517.2017.201
Apr 10, 202517.2517.2517.2517.2517.25-
Apr 9, 202517.1017.2517.1017.2517.25250
Apr 8, 202517.4017.4017.2517.2517.2520
Apr 7, 202517.2017.5017.2017.5017.502,076
Apr 4, 202517.1017.2017.1017.2017.2015
Apr 3, 202517.1017.3017.1017.2017.204
Apr 2, 202517.2017.2017.2017.2017.20-
Apr 1, 202517.2017.2017.2017.2017.20-
Mar 31, 202517.1017.2017.1017.2017.2012
Mar 28, 202517.2017.4017.2017.4017.40472
Mar 27, 202517.4017.4017.4017.4017.40-
Mar 26, 202517.2017.4017.2017.4017.40114
Mar 25, 202517.2017.2017.2017.2017.20-
Mar 24, 202517.3017.3017.3017.3017.30-
Mar 21, 202517.3017.3017.3017.3017.30-
Mar 20, 202517.3017.3017.3017.3017.30-
Mar 19, 202517.2017.2017.2017.2017.20-
Mar 18, 202517.2017.2017.2017.2017.20-
Mar 17, 202517.4017.4017.4017.4017.40-
Mar 14, 202517.2017.4017.2017.4017.4016
Mar 13, 202517.4017.4017.4017.4017.40-
Mar 12, 202517.2017.4017.2017.4017.40500
Mar 11, 202517.2017.2017.2017.2017.20-
Mar 10, 202517.3017.3017.3017.3017.30-
Mar 7, 202517.3017.3017.3017.3017.30-
Mar 6, 202517.3017.3017.3017.3017.30-
Mar 5, 202517.3017.3017.3017.3017.30-
Mar 4, 202517.3017.3017.3017.3017.30-
Mar 3, 202517.3017.3017.3017.3017.30-
Feb 28, 202517.3017.3017.3017.3017.30-
Feb 27, 202517.3017.3017.3017.3017.30-
Feb 26, 202517.3017.3017.3017.3017.30-
Feb 25, 202517.3017.3017.3017.3017.30-
Feb 24, 202517.3017.3017.3017.3017.30-
Feb 21, 202517.4017.4017.4017.4017.40-
Feb 20, 202517.4017.4017.4017.4017.40-
Feb 19, 202517.4017.4017.4017.4017.40-
Feb 18, 202517.4017.4017.4017.4017.40-
Feb 17, 202517.4017.4017.4017.4017.40-
Feb 14, 202517.4017.4017.4017.4017.40-
Feb 13, 202517.2017.5017.2017.5017.502
Feb 12, 202517.5017.5017.5017.5017.50-
Feb 11, 202517.5017.5017.5017.5017.50-
Feb 10, 202517.5017.5017.5017.5017.50-
Feb 7, 202517.7017.7017.2017.5017.5021
Feb 6, 202517.5017.5017.5017.5017.50-
Feb 5, 202517.2017.5017.2017.5017.501
Feb 4, 202517.4017.4017.4017.4017.40-
Feb 3, 202517.4017.4017.4017.4017.40-
Jan 31, 202517.1017.7017.1017.4017.401,105
Jan 30, 202517.3017.3017.3017.3017.30-
Jan 29, 202517.4017.4017.4017.4017.40-
Jan 28, 202517.3017.3017.3017.3017.30-
Jan 27, 202517.3017.3017.3017.3017.30-
Jan 24, 202517.3017.3017.3017.3017.30-
Jan 23, 202517.1017.3017.0017.3017.301,023
Jan 22, 202517.2017.2017.2017.2017.20-
Jan 21, 202517.2017.2017.2017.2017.20-
Jan 20, 202517.2017.2017.2017.2017.20-
Jan 17, 202517.2017.2017.2017.2017.20-
Jan 16, 202517.2017.2017.2017.2017.20-
Jan 15, 202517.3017.3017.2017.2017.205
Jan 14, 202517.2017.2017.2017.2017.20-
Jan 13, 202517.2017.2017.2017.2017.20-
Jan 10, 202517.2017.2017.2017.2017.20-
Jan 9, 202517.3017.3017.3017.3017.30-
Jan 8, 202517.5017.5017.3017.3017.30-
Jan 7, 202517.3017.3017.3017.3017.30-
Jan 6, 202517.3017.3017.3017.3017.30-
Jan 3, 202517.3017.3017.3017.3017.30-
Jan 2, 202517.0017.3017.0017.3017.302
Dec 30, 202417.1017.1017.1017.1017.10-
Dec 27, 202417.1017.1017.1017.1017.10-
Dec 23, 202417.0017.1017.0017.1017.103
Dec 20, 202417.0017.1017.0017.1017.1094
Dec 19, 202417.0017.2017.0017.2017.20101
Dec 18, 202417.0017.2017.0017.2017.20244
Dec 17, 202417.0017.2017.0017.2017.20152
Dec 16, 202417.2017.2017.2017.2017.20-
Dec 13, 202417.0017.2017.0017.2017.203,658
Dec 12, 202417.0017.2017.0017.2017.203
Dec 11, 202417.0017.2017.0017.2017.205
Dec 10, 202416.9016.9016.9016.9016.90-
Dec 9, 202416.7016.9016.7016.9016.901
Dec 6, 202416.9016.9016.9016.9016.9090
Dec 5, 202417.1017.1017.0017.0017.003,571
Dec 4, 202417.6017.6017.0017.1017.10202
Dec 3, 202417.0017.3017.0017.3017.3022
Dec 2, 202417.3017.3017.3017.3017.30-
Nov 29, 202417.0017.1017.0017.1017.10207
Nov 28, 202417.1017.1017.1017.1017.10-
Nov 27, 202417.0017.1017.0017.1017.104,953
Nov 26, 202416.6016.8016.6016.8016.80326
Nov 25, 202417.2017.2017.2017.2017.20-
Nov 22, 202417.0017.5016.3017.2017.2029,097
Nov 21, 20249.2010.909.2010.8010.803,204
Nov 20, 20248.609.408.509.109.102,564
Nov 19, 20248.358.558.108.258.252,649
Nov 18, 20247.657.657.657.657.65-
Nov 15, 20247.657.657.657.657.65-
Nov 14, 20247.557.657.557.657.65650
Nov 13, 20247.407.557.407.407.4017
Nov 12, 20247.157.307.157.307.30100
Nov 11, 20246.906.956.906.956.95597
Nov 8, 20246.756.756.756.756.75-
Nov 7, 20246.406.756.406.756.75761
Nov 6, 20246.256.556.256.556.55712
Nov 5, 20246.306.406.306.406.4010
Nov 4, 20246.906.906.456.456.452,251
Nov 1, 20247.207.207.057.057.051
Oct 31, 20246.756.806.756.806.80807
Oct 30, 20246.556.706.556.706.7048
Oct 29, 20246.807.106.706.706.70776
Oct 28, 20247.007.007.007.007.001
Oct 25, 20248.008.006.156.506.50902
Oct 24, 20247.509.007.257.607.602,151
Oct 23, 20247.007.157.007.157.155
Oct 22, 20247.107.207.107.207.20109
Oct 21, 20247.4014.507.0514.5014.505,001
Oct 18, 20247.407.407.407.407.401,000
Oct 17, 20249.509.509.509.509.50-
Oct 16, 20249.7010.009.409.509.5083
Oct 15, 20248.0012.008.009.509.50573
Oct 14, 20247.2010.007.208.008.001,151
Oct 11, 20248.208.208.008.008.00253
Oct 10, 20245.755.755.755.755.75-
Oct 9, 20245.755.755.755.755.75991
Oct 8, 20245.655.655.655.655.65-
Oct 7, 20245.205.655.205.655.652,302
Oct 4, 20244.905.054.905.055.051,000
Oct 3, 20244.764.764.764.764.76-
Oct 2, 20244.504.764.504.764.761,615
Oct 1, 20244.484.484.264.384.3823
Sep 30, 20244.264.344.264.344.34140
Sep 27, 20244.264.344.264.344.341,075
Sep 26, 20244.404.404.364.364.361,946
Sep 25, 20244.444.444.204.304.302,814
Sep 24, 20244.444.544.444.544.543
Sep 23, 20244.604.604.544.544.5430
Sep 20, 20244.664.664.664.664.66-
Sep 19, 20244.664.664.664.664.66-
Sep 18, 20244.664.664.664.664.66-
Sep 17, 20244.664.664.664.664.66-
Sep 16, 20244.664.664.664.664.66-
Sep 13, 20244.664.664.664.664.66-
Sep 12, 20244.804.804.664.664.66102
Sep 11, 20244.664.664.664.664.66-
Sep 10, 20244.804.804.664.664.661
Sep 9, 20244.604.704.504.664.66661
Sep 6, 20245.205.405.205.405.4060
Sep 5, 20244.145.104.145.105.107,734
Sep 4, 20244.024.024.024.024.02-
Sep 3, 20244.024.024.024.024.02-
Sep 2, 20244.024.024.024.024.02-
Aug 30, 20244.044.044.044.044.04-
Aug 29, 20244.064.064.064.064.06-
Aug 28, 20244.064.064.064.064.06-
Aug 27, 20244.064.064.064.064.06-
Aug 26, 20244.064.064.064.064.06-
Aug 23, 20244.104.104.104.104.10-
Aug 22, 20243.904.103.904.104.101,001
Aug 21, 20244.024.024.024.024.02-
Aug 20, 20244.024.024.024.024.02-
Aug 19, 20244.004.144.004.024.02161
Aug 16, 2024 0.1 Dividend
Aug 16, 20244.144.144.144.144.14-
Aug 15, 20244.184.184.144.144.04635
Aug 14, 20244.324.324.304.304.2061
Aug 13, 20244.324.324.244.244.14110
Aug 12, 20244.204.204.204.204.10-
Aug 9, 20244.204.204.204.204.10-
Aug 8, 20244.244.244.224.224.1250
Aug 7, 20244.244.304.244.304.201,073
Aug 6, 20244.424.424.264.264.16250
Aug 5, 20244.564.564.404.404.292,000
Aug 2, 20244.804.804.664.664.551,000
Aug 1, 20244.964.964.964.964.84-
Jul 31, 20244.964.964.964.964.84-
Jul 30, 20244.964.964.964.964.84-
Jul 29, 20244.964.964.964.964.84-
Jul 26, 20244.964.964.964.964.84-
Jul 25, 20244.904.964.904.964.8410
Jul 24, 20245.155.155.055.054.93953
Jul 23, 20245.255.255.255.255.12-
Jul 22, 20245.255.255.255.255.12-
Jul 19, 20245.255.255.255.255.12-
Jul 18, 20245.155.255.155.255.1215
Jul 17, 20245.255.255.255.255.12-
Jul 16, 20245.155.255.155.255.12181
Jul 15, 20245.305.305.305.305.17-
Jul 12, 20245.155.305.155.305.171
Jul 11, 20245.305.305.305.305.17-
Jul 10, 20245.355.355.355.355.22-
Jul 9, 20245.555.555.455.455.321
Jul 8, 20245.455.455.455.455.32-
Jul 5, 20245.405.405.405.405.27-
Jul 4, 20245.405.405.405.405.27-
Jul 3, 20245.405.405.405.405.27-
Jul 2, 20245.405.405.405.405.27-
Jul 1, 20245.505.505.405.405.27620
Jun 28, 20245.705.705.655.655.51855
Jun 27, 20245.855.855.855.855.71-
Jun 26, 20245.855.855.855.855.71-
Jun 25, 20245.855.855.855.855.71-
Jun 24, 20245.855.855.855.855.71-
Jun 21, 20245.855.855.855.855.71-
Jun 20, 20245.855.855.855.855.71-
Jun 19, 20245.855.855.855.855.71-
Jun 18, 20245.855.855.855.855.71-
Jun 17, 20245.855.855.855.855.71-
Jun 14, 20245.855.855.855.855.71-
Jun 13, 20245.805.805.805.805.66-
Jun 12, 20245.805.805.805.805.66-
Jun 11, 20245.855.855.855.855.71-
Jun 10, 20245.855.855.855.855.71-
Jun 7, 20245.855.855.855.855.71-
Jun 6, 20245.855.855.855.855.71-
Jun 5, 20245.855.855.855.855.71-
Jun 4, 20245.855.855.855.855.71450
Jun 3, 20245.755.755.755.755.61-
May 31, 20245.755.755.755.755.61-
May 30, 20245.755.755.755.755.61-
May 29, 20245.755.755.755.755.61-
May 28, 20245.705.755.705.755.61568
May 27, 20245.605.605.605.605.46-
May 24, 20245.605.605.605.605.46-
May 23, 20245.655.655.655.655.51-

Related Tickers

PO1.DE Performance One AG
1.6000
0.00%
 
MA10.DE Binect AG
2.0400
0.00%
 
5ZM.DE Zoom Communications Inc.
71.21
-0.86%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.7900
+1.13%
 
3QD.DE Datadog, Inc.
101.30
-1.46%
 
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7300
+1.76%
 
VRL.DE Net-Digital AG
4.8200
-6.41%
 
ABX.DE Advanced Blockchain AG
2.8800
-2.04%
 
CSH.DE CENIT Aktiengesellschaft
8.72
-1.58%
 
SJJ.DE Serviceware SE
14.45
+1.05%