Munich - Delayed Quote EUR

Omega Healthcare Investors Inc (WX4.MU)

33.59

0.00

(0.00%)

As of 8:02:03 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	33.59	33.59	33.59	33.59	33.59	-
Apr 10, 2025	34.01	34.01	33.59	33.59	33.59	7
Apr 9, 2025	32.69	32.69	32.69	32.69	32.69	-
Apr 8, 2025	33.14	34.11	33.14	34.11	34.11	40
Apr 7, 2025	33.85	33.85	31.62	31.62	31.62	200
Apr 4, 2025	35.08	35.08	35.08	35.08	35.08	-
Apr 3, 2025	34.33	35.43	33.72	35.43	35.43	37
Apr 2, 2025	35.29	35.29	35.29	35.29	35.29	-
Apr 1, 2025	35.05	35.29	35.05	35.29	35.29	100
Mar 31, 2025	34.83	34.83	34.83	34.83	34.83	-
Mar 28, 2025	34.93	34.93	34.93	34.93	34.93	-
Mar 27, 2025	34.93	34.93	34.93	34.93	34.93	-
Mar 26, 2025	34.92	34.92	34.92	34.92	34.92	-
Mar 25, 2025	34.96	35.34	34.92	34.92	34.92	190
Mar 24, 2025	34.73	34.80	34.73	34.80	34.80	100
Mar 21, 2025	34.73	34.74	34.73	34.74	34.74	25
Mar 20, 2025	34.89	34.89	34.73	34.73	34.73	160
Mar 19, 2025	34.89	34.89	34.89	34.89	34.89	-
Mar 18, 2025	34.79	34.89	34.79	34.89	34.89	40
Mar 17, 2025	34.32	34.32	34.32	34.32	34.32	-
Mar 14, 2025	33.76	33.76	33.76	33.76	33.76	-
Mar 13, 2025	33.76	33.76	33.76	33.76	33.76	-
Mar 12, 2025	33.80	33.80	33.80	33.80	33.80	-
Mar 11, 2025	34.43	34.43	34.43	34.43	34.43	-
Mar 10, 2025	33.83	33.83	33.83	33.83	33.83	-
Mar 7, 2025	33.48	33.48	33.48	33.48	33.48	-
Mar 6, 2025	35.03	35.03	35.03	35.03	35.03	-
Mar 5, 2025	35.35	35.35	35.21	35.21	35.21	29
Mar 4, 2025	35.79	35.79	35.79	35.79	35.79	-
Mar 3, 2025	35.25	35.25	35.25	35.25	35.25	-
Feb 28, 2025	35.25	35.25	35.25	35.25	35.25	-
Feb 27, 2025	35.25	35.25	35.25	35.25	35.25	-
Feb 26, 2025	35.27	35.27	35.27	35.27	35.27	-
Feb 25, 2025	34.20	34.20	34.20	34.20	34.20	-
Feb 24, 2025	34.20	34.20	34.20	34.20	34.20	-
Feb 21, 2025	34.23	34.23	34.23	34.23	34.23	-
Feb 20, 2025	34.58	34.58	34.20	34.20	34.20	1
Feb 19, 2025	34.58	34.58	34.58	34.58	34.58	-
Feb 18, 2025	34.76	34.76	34.58	34.58	34.58	16
Feb 17, 2025	34.47	34.47	34.47	34.47	34.47	-
Feb 14, 2025	34.52	34.52	34.43	34.43	34.43	850
Feb 13, 2025	34.44	34.44	34.44	34.44	34.44	-
Feb 12, 2025	35.00	35.00	35.00	35.00	35.00	-
Feb 11, 2025	35.99	35.99	35.99	35.99	35.99	-
Feb 10, 2025	0.59 Dividend
Feb 10, 2025	36.40	36.40	36.40	36.40	36.40	-
Feb 7, 2025	36.86	36.86	36.86	36.86	36.19	-
Feb 6, 2025	36.65	37.57	36.65	37.57	36.89	135
Feb 5, 2025	36.08	36.31	36.08	36.31	35.65	8
Feb 4, 2025	36.54	36.54	36.08	36.08	35.42	120
Feb 3, 2025	35.79	35.79	35.79	35.79	35.14	-
Jan 31, 2025	35.23	35.68	35.23	35.68	35.03	86
Jan 30, 2025	34.86	35.06	34.48	35.06	34.42	174
Jan 29, 2025	36.22	36.22	34.86	34.86	34.23	41
Jan 28, 2025	36.44	36.44	36.44	36.44	35.78	-
Jan 27, 2025	35.75	35.75	35.75	35.75	35.10	6
Jan 24, 2025	35.65	35.65	35.32	35.54	34.89	630
Jan 23, 2025	35.70	35.70	35.70	35.70	35.05	-
Jan 22, 2025	35.99	35.99	35.99	35.99	35.34	-
Jan 21, 2025	36.10	36.10	35.99	35.99	35.34	30
Jan 20, 2025	36.41	36.41	36.10	36.10	35.44	56
Jan 17, 2025	36.76	36.76	36.76	36.76	36.09	-
Jan 16, 2025	36.08	36.76	36.08	36.76	36.09	93
Jan 15, 2025	36.08	36.08	36.08	36.08	35.42	-
Jan 14, 2025	36.02	36.02	36.02	36.02	35.37	-
Jan 13, 2025	36.22	36.22	35.57	35.57	34.92	540
Jan 10, 2025	36.52	36.52	36.29	36.29	35.63	20
Jan 9, 2025	36.52	36.52	36.52	36.52	35.86	-
Jan 8, 2025	35.86	35.86	35.63	35.68	35.03	300
Jan 7, 2025	36.01	36.01	35.90	35.90	35.25	100
Jan 6, 2025	37.02	37.02	37.02	37.02	36.35	-
Jan 3, 2025	37.02	37.02	37.02	37.02	36.35	-
Jan 2, 2025	36.25	37.02	36.25	37.02	36.35	715
Dec 30, 2024	36.22	36.22	35.91	35.91	35.26	177
Dec 27, 2024	36.65	36.65	36.65	36.65	35.98	-
Dec 23, 2024	36.51	36.51	36.51	36.51	35.85	-
Dec 20, 2024	36.64	36.64	36.64	36.64	35.97	-
Dec 19, 2024	36.77	36.77	36.77	36.77	36.10	-
Dec 18, 2024	37.17	37.17	37.17	37.17	36.49	-
Dec 17, 2024	37.01	37.01	37.01	37.01	36.34	-
Dec 16, 2024	37.01	37.01	37.01	37.01	36.34	-
Dec 13, 2024	36.83	36.95	36.83	36.95	36.28	100
Dec 12, 2024	37.25	37.25	36.76	36.76	36.09	82
Dec 11, 2024	37.39	37.39	37.39	37.39	36.71	-
Dec 10, 2024	37.39	37.39	37.39	37.39	36.71	-
Dec 9, 2024	37.47	37.47	37.47	37.47	36.79	-
Dec 6, 2024	37.56	37.56	37.56	37.56	36.88	-
Dec 5, 2024	37.67	37.67	37.67	37.67	36.99	-
Dec 4, 2024	37.83	37.83	37.83	37.83	37.14	-
Dec 3, 2024	38.09	38.09	38.09	38.09	37.40	-
Dec 2, 2024	38.40	38.40	38.40	38.40	37.70	-
Nov 29, 2024	38.70	38.70	38.70	38.70	38.00	-
Nov 28, 2024	38.73	38.73	38.73	38.73	38.03	-
Nov 27, 2024	38.73	38.73	38.73	38.73	38.03	-
Nov 26, 2024	38.48	38.48	38.48	38.48	37.78	-
Nov 25, 2024	38.50	38.50	38.48	38.48	37.78	70
Nov 22, 2024	38.08	38.60	38.08	38.60	37.90	255
Nov 21, 2024	37.79	37.79	37.79	37.79	37.10	-
Nov 20, 2024	37.79	37.79	37.79	37.79	37.10	-
Nov 19, 2024	37.51	37.51	37.51	37.51	36.83	-
Nov 18, 2024	37.91	38.10	37.91	38.10	37.41	70
Nov 15, 2024	37.91	37.91	37.91	37.91	37.22	-
Nov 14, 2024	38.27	38.27	38.27	38.27	37.57	-
Nov 13, 2024	38.70	38.70	38.70	38.70	38.00	-
Nov 12, 2024	38.70	38.70	38.70	38.70	38.00	-
Nov 11, 2024	38.36	38.36	38.36	38.36	37.66	-
Nov 8, 2024	37.54	38.10	37.54	38.10	37.41	50
Nov 7, 2024	37.02	37.02	37.02	37.02	36.35	-
Nov 6, 2024	38.03	38.19	38.03	38.19	37.50	30
Nov 5, 2024	36.94	36.94	36.31	36.31	35.65	100
Nov 4, 2024	0.59 Dividend
Nov 4, 2024	37.37	37.37	37.37	37.37	36.69	-
Nov 1, 2024	39.27	39.27	39.27	39.27	37.90	-
Oct 31, 2024	39.38	39.38	39.38	39.38	38.00	-
Oct 30, 2024	38.60	38.60	38.60	38.60	37.25	-
Oct 29, 2024	38.38	38.60	38.38	38.60	37.25	20
Oct 28, 2024	38.34	38.38	38.34	38.38	37.04	400
Oct 25, 2024	38.34	38.34	38.34	38.34	37.00	-
Oct 24, 2024	38.25	38.25	38.25	38.25	36.91	-
Oct 23, 2024	37.95	37.95	37.95	37.95	36.62	-
Oct 22, 2024	38.01	38.01	37.89	37.95	36.62	251
Oct 21, 2024	38.05	38.05	38.01	38.01	36.68	180
Oct 18, 2024	37.64	37.64	37.64	37.64	36.33	-
Oct 17, 2024	37.64	37.64	37.64	37.64	36.33	-
Oct 16, 2024	37.08	37.08	37.08	37.08	35.78	-
Oct 15, 2024	36.52	36.52	36.52	36.52	35.24	-
Oct 14, 2024	36.25	36.25	36.25	36.25	34.98	-
Oct 11, 2024	36.00	36.00	36.00	36.00	34.74	-
Oct 10, 2024	36.00	36.00	36.00	36.00	34.74	-
Oct 9, 2024	35.71	35.71	35.71	35.71	34.46	-
Oct 8, 2024	35.68	35.68	35.68	35.68	34.43	-
Oct 7, 2024	36.09	36.09	35.46	35.46	34.22	750
Oct 4, 2024	36.37	36.37	36.37	36.37	35.10	-
Oct 3, 2024	36.37	36.37	36.37	36.37	35.10	-
Oct 2, 2024	36.37	36.37	36.37	36.37	35.10	-
Oct 1, 2024	36.37	36.37	36.37	36.37	35.10	-
Sep 30, 2024	36.37	36.37	36.37	36.37	35.10	-
Sep 27, 2024	36.54	36.54	36.54	36.54	35.26	-
Sep 26, 2024	36.93	36.93	36.93	36.93	35.64	-
Sep 25, 2024	36.62	36.62	36.62	36.62	35.34	-
Sep 24, 2024	36.62	36.62	36.62	36.62	35.34	-
Sep 23, 2024	36.49	36.49	36.49	36.49	35.22	-
Sep 20, 2024	36.49	36.49	36.49	36.49	35.22	-
Sep 19, 2024	37.03	37.03	37.03	37.03	35.74	-
Sep 18, 2024	36.61	36.61	36.61	36.61	35.33	-
Sep 17, 2024	36.61	36.61	36.61	36.61	35.33	-
Sep 16, 2024	36.61	36.61	36.61	36.61	35.33	-
Sep 13, 2024	36.33	36.33	36.33	36.33	35.06	-
Sep 12, 2024	36.28	36.28	36.28	36.28	35.01	-
Sep 11, 2024	36.14	36.14	36.14	36.14	34.88	-
Sep 10, 2024	36.14	36.14	36.14	36.14	34.88	-
Sep 9, 2024	36.14	36.14	36.14	36.14	34.88	-
Sep 6, 2024	36.19	36.19	36.19	36.19	34.93	-
Sep 5, 2024	35.91	36.21	35.91	36.21	34.95	350
Sep 4, 2024	35.64	35.64	35.64	35.64	34.40	-
Sep 3, 2024	35.64	35.64	35.64	35.64	34.40	-
Sep 2, 2024	35.48	35.48	35.48	35.48	34.24	-
Aug 30, 2024	35.35	35.35	35.35	35.35	34.12	-
Aug 29, 2024	35.18	35.18	35.18	35.18	33.95	-
Aug 28, 2024	34.98	34.98	34.98	34.98	33.76	-
Aug 27, 2024	34.51	34.51	34.51	34.51	33.30	-
Aug 26, 2024	34.46	34.46	34.46	34.46	33.26	-
Aug 23, 2024	34.32	34.32	34.32	34.32	33.12	-
Aug 22, 2024	34.02	34.29	34.02	34.29	33.09	162
Aug 21, 2024	34.02	34.02	34.02	34.02	32.83	-
Aug 20, 2024	34.02	34.02	34.02	34.02	32.83	-
Aug 19, 2024	34.02	34.02	34.02	34.02	32.83	-
Aug 16, 2024	34.50	34.50	34.02	34.02	32.83	5
Aug 15, 2024	34.50	34.50	34.50	34.50	33.29	-
Aug 14, 2024	34.50	34.50	34.50	34.50	33.29	-
Aug 13, 2024	34.60	34.60	34.60	34.60	33.39	-
Aug 12, 2024	34.60	34.60	34.60	34.60	33.39	-
Aug 9, 2024	34.22	34.37	34.22	34.37	33.17	20
Aug 8, 2024	34.22	34.22	34.22	34.22	33.02	-
Aug 7, 2024	34.22	34.22	34.22	34.22	33.02	-
Aug 6, 2024	34.22	34.22	34.22	34.22	33.02	-
Aug 5, 2024	0.59 Dividend
Aug 5, 2024	34.22	34.22	34.22	34.22	33.02	-
Aug 2, 2024	33.77	34.76	33.77	34.76	32.90	1,735
Aug 1, 2024	33.56	33.56	33.56	33.56	31.76	-
Jul 31, 2024	33.56	33.56	33.56	33.56	31.76	-
Jul 30, 2024	33.56	33.56	33.56	33.56	31.76	-
Jul 29, 2024	33.31	33.31	33.31	33.31	31.53	-
Jul 26, 2024	33.09	33.09	33.09	33.09	31.32	-
Jul 25, 2024	33.10	33.10	33.09	33.09	31.32	15
Jul 24, 2024	33.78	33.78	33.78	33.78	31.97	-
Jul 23, 2024	33.07	33.07	33.07	33.07	31.30	-
Jul 22, 2024	32.81	32.81	32.81	32.81	31.05	-
Jul 19, 2024	32.75	32.75	32.75	32.75	31.00	-
Jul 18, 2024	32.55	32.79	32.55	32.69	30.94	124
Jul 17, 2024	32.49	32.49	32.49	32.49	30.75	-
Jul 16, 2024	31.90	31.90	31.90	31.90	30.19	-
Jul 15, 2024	31.49	31.49	31.49	31.49	29.80	-
Jul 12, 2024	31.49	31.49	31.49	31.49	29.80	-
Jul 11, 2024	31.19	31.19	31.19	31.19	29.52	-
Jul 10, 2024	31.19	31.19	31.19	31.19	29.52	-
Jul 9, 2024	31.39	31.39	31.39	31.39	29.71	25
Jul 8, 2024	31.00	31.00	31.00	31.00	29.34	-
Jul 5, 2024	30.99	30.99	30.99	30.99	29.33	-
Jul 4, 2024	31.09	31.09	31.09	31.09	29.43	-
Jul 3, 2024	31.40	31.40	31.40	31.40	29.72	-
Jul 2, 2024	31.88	31.88	31.88	31.88	30.17	-
Jul 1, 2024	32.01	32.01	32.01	32.01	30.30	-
Jun 28, 2024	31.29	31.29	31.29	31.29	29.62	-
Jun 27, 2024	31.10	31.10	31.10	31.10	29.44	-
Jun 26, 2024	31.10	31.10	31.10	31.10	29.44	-
Jun 25, 2024	31.10	31.10	31.10	31.10	29.44	-
Jun 24, 2024	30.68	30.68	30.68	30.68	29.04	-
Jun 21, 2024	30.68	30.68	30.68	30.68	29.04	-
Jun 20, 2024	30.37	30.68	30.37	30.68	29.04	29
Jun 19, 2024	30.20	30.20	30.20	30.20	28.58	-
Jun 18, 2024	30.11	30.11	30.11	30.11	28.50	-
Jun 17, 2024	30.03	30.03	30.03	30.03	28.42	-
Jun 14, 2024	29.69	29.69	29.69	29.69	28.10	-
Jun 13, 2024	29.49	29.49	29.49	29.49	27.91	-
Jun 12, 2024	29.49	29.49	29.49	29.49	27.91	-
Jun 11, 2024	29.77	29.77	29.77	29.77	28.18	-
Jun 10, 2024	30.02	30.02	30.02	30.02	28.41	-
Jun 7, 2024	30.02	30.02	30.02	30.02	28.41	-
Jun 6, 2024	30.02	30.02	30.02	30.02	28.41	-
Jun 5, 2024	30.02	30.02	30.02	30.02	28.41	-
Jun 4, 2024	29.79	29.79	29.79	29.79	28.20	-
Jun 3, 2024	29.64	29.97	29.64	29.97	28.37	81
May 31, 2024	28.92	28.92	28.92	28.92	27.37	-
May 30, 2024	28.48	28.48	28.48	28.48	26.96	-
May 29, 2024	28.76	28.76	28.76	28.76	27.22	-
May 28, 2024	28.76	28.76	28.76	28.76	27.22	-
May 27, 2024	28.96	28.96	28.96	28.96	27.41	20
May 24, 2024	29.19	29.19	29.19	29.19	27.63	-
May 23, 2024	29.30	29.30	29.30	29.30	27.73	-
May 22, 2024	29.01	29.01	29.01	29.01	27.46	-
May 21, 2024	28.21	28.21	28.21	28.21	26.70	-
May 20, 2024	28.19	28.19	28.19	28.19	26.68	-
May 17, 2024	28.45	28.45	28.29	28.29	26.78	200
May 16, 2024	28.49	28.49	28.49	28.49	26.96	-
May 15, 2024	28.71	28.71	28.71	28.71	27.17	-
May 14, 2024	28.71	28.71	28.71	28.71	27.17	-
May 13, 2024	28.72	28.72	28.72	28.72	27.18	-
May 10, 2024	28.85	28.85	28.85	28.85	27.31	-
May 9, 2024	28.88	28.88	28.88	28.88	27.33	-
May 8, 2024	28.99	28.99	28.99	28.99	27.44	-
May 7, 2024	29.09	29.09	29.09	29.09	27.53	-
May 6, 2024	29.09	29.09	29.09	29.09	27.53	-
May 3, 2024	29.09	29.09	29.09	29.09	27.53	-
May 2, 2024	28.71	28.71	28.71	28.71	27.17	-
Apr 30, 2024	28.71	28.71	28.71	28.71	27.17	-
Apr 29, 2024	0.59 Dividend
Apr 29, 2024	28.66	28.66	28.66	28.66	27.13	-
Apr 26, 2024	28.81	28.95	28.81	28.95	26.77	50
Apr 25, 2024	28.54	28.54	28.54	28.54	26.39	-
Apr 24, 2024	28.54	28.54	28.54	28.54	26.39	-
Apr 23, 2024	28.54	28.54	28.54	28.54	26.39	-
Apr 22, 2024	28.39	28.85	28.39	28.85	26.67	20
Apr 19, 2024	28.20	28.20	28.20	28.20	26.07	-
Apr 18, 2024	28.39	28.39	28.39	28.39	26.25	-
Apr 17, 2024	28.58	28.58	28.58	28.58	26.42	-
Apr 16, 2024	28.74	28.74	28.74	28.74	26.57	-
Apr 15, 2024	28.79	28.79	28.79	28.79	26.62	-
Apr 12, 2024	28.79	28.79	28.79	28.79	26.62	-
Apr 11, 2024	28.86	28.86	28.86	28.86	26.68	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Omega Healthcare Investors Inc (WX4.MU)