Advertisement
Olympique Lyonnais Groupe (XXT.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 04:21PM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 1.8550 | 1.8600 | 1.8550 | 1.8600 | 1.8600 | 25 |
| Nov 15, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | - |
| Nov 14, 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | - |
| Nov 13, 2024 | 1.9200 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | - |
| Nov 12, 2024 | 2.0000 | 2.0100 | 1.9250 | 1.9500 | 1.9500 | - |
| Nov 11, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | - |
| Nov 08, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Nov 07, 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | - |
| Nov 06, 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | - |
| Nov 05, 2024 | 2.1200 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | - |
| Nov 04, 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | - |
| Nov 01, 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | - |
| Oct 31, 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | - |
| Oct 30, 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | - |
| Oct 29, 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | - |
| Oct 28, 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | - |
| Oct 25, 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | - |
| Oct 24, 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | - |
| Oct 23, 2024 | 2.1700 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | - |
| Oct 22, 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | - |
| Oct 21, 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | - |
| Oct 18, 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | - |
| Oct 17, 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | - |
| Oct 16, 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | - |
| Oct 15, 2024 | 2.1800 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | - |
| Oct 14, 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | - |
| Oct 11, 2024 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | - |
| Oct 10, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Oct 09, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 08, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 07, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 04, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 03, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 02, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Oct 01, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 30, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 27, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 26, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 25, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 24, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 23, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 20, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 19, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 18, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 17, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 13, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 12, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 11, 2024 | 2.0700 | 2.1300 | 2.0700 | 2.1300 | 2.1300 | - |
| Sep 10, 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | - |
| Sep 09, 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | - |
| Sep 06, 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | - |
| Sep 05, 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | - |
| Sep 04, 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | - |
| Sep 03, 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | - |
| Sep 02, 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | - |
| Aug 30, 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | - |
| Aug 29, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Aug 28, 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | - |
| Aug 27, 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | - |
| Aug 26, 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1600 | 2.1600 | - |
| Aug 23, 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | - |
| Aug 22, 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | - |
| Aug 21, 2024 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | - |
| Aug 20, 2024 | 2.1300 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | - |
| Aug 19, 2024 | 2.1500 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | - |
| Aug 16, 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | - |
| Aug 15, 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | - |
| Aug 14, 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | - |
| Aug 13, 2024 | 2.2100 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | - |
| Aug 12, 2024 | 2.2200 | 2.2300 | 2.1800 | 2.1800 | 2.1800 | - |
| Aug 09, 2024 | 2.1700 | 2.2700 | 2.1100 | 2.2600 | 2.2600 | - |
| Aug 08, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | - |
| Aug 07, 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.1300 | - |
| Aug 06, 2024 | 2.0300 | 2.1400 | 2.0300 | 2.1400 | 2.1400 | - |
| Aug 05, 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | - |
| Aug 02, 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | - |
| Aug 01, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Jul 31, 2024 | 2.0700 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | - |
| Jul 30, 2024 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | - |
| Jul 29, 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | - |
| Jul 26, 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1400 | 2.1400 | - |
| Jul 25, 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | - |
| Jul 24, 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | - |
| Jul 23, 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | - |
| Jul 22, 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | - |
| Jul 19, 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | - |
| Jul 18, 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | - |
| Jul 17, 2024 | 1.9750 | 2.0500 | 1.9750 | 2.0500 | 2.0500 | - |
| Jul 16, 2024 | 1.9750 | 2.0000 | 1.9750 | 2.0000 | 2.0000 | - |
| Jul 15, 2024 | 1.9650 | 2.0000 | 1.9650 | 2.0000 | 2.0000 | - |
| Jul 12, 2024 | 1.9650 | 1.9900 | 1.9650 | 1.9900 | 1.9900 | - |
| Jul 11, 2024 | 1.9450 | 2.0300 | 1.9450 | 1.9900 | 1.9900 | - |
| Jul 10, 2024 | 1.9850 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | - |
| Jul 09, 2024 | 1.9950 | 2.0100 | 1.9950 | 2.0100 | 2.0100 | - |
| Jul 08, 2024 | 1.9750 | 2.0000 | 1.9750 | 2.0000 | 2.0000 | - |
| Jul 05, 2024 | 1.9450 | 2.0000 | 1.9450 | 2.0000 | 2.0000 | - |
| Jul 04, 2024 | 1.9650 | 1.9900 | 1.9650 | 1.9700 | 1.9700 | - |
| Jul 03, 2024 | 1.9450 | 1.9900 | 1.9450 | 1.9900 | 1.9900 | - |
| Jul 02, 2024 | 1.9250 | 1.9700 | 1.9250 | 1.9700 | 1.9700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.