Amsterdam - Delayed Quote EUR

OCI N.V. (OCI.AS)

Compare
25.88 +0.27 (+1.05%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 25.62 25.98 25.62 25.88 11.38 1,500,586
Oct 24, 2024 25.55 25.89 25.51 25.61 11.26 592,225
Oct 23, 2024 25.53 25.60 25.21 25.55 11.23 789,974
Oct 22, 2024 25.26 25.54 25.16 25.54 11.23 625,217
Oct 21, 2024 25.17 25.40 25.16 25.33 11.14 586,163
Oct 18, 2024 25.04 25.15 24.79 25.15 11.06 717,934
Oct 17, 2024 24.86 25.12 24.65 25.05 11.02 654,135
Oct 16, 2024 24.91 25.59 23.95 24.89 10.94 1,761,229
Oct 15, 2024 26.86 27.33 25.50 25.50 11.21 956,707
Oct 14, 2024 27.10 27.20 26.77 26.90 11.83 349,643
Oct 11, 2024 26.01 27.08 25.93 27.08 11.91 567,228
Oct 10, 2024 26.00 26.13 25.93 26.09 11.47 170,105
Oct 9, 2024 25.86 26.11 25.86 25.97 11.42 222,070
Oct 8, 2024 26.15 26.15 25.80 25.88 11.38 374,598
Oct 7, 2024 26.50 26.56 26.18 26.23 11.53 251,399
Oct 4, 2024 26.15 26.45 26.14 26.45 11.63 224,516
Oct 3, 2024 26.20 26.23 25.85 26.17 11.51 220,047
Oct 2, 2024 26.16 26.27 26.05 26.15 11.50 182,316
Oct 1, 2024 25.62 26.17 25.53 26.12 11.49 374,172
Sep 30, 2024 25.57 25.74 25.34 25.58 11.25 573,795
Sep 27, 2024 25.79 25.96 25.61 25.66 11.28 590,732
Sep 26, 2024 25.91 25.98 25.39 25.70 11.30 465,108
Sep 25, 2024 26.23 26.27 25.87 25.87 11.38 376,611
Sep 24, 2024 26.20 26.42 25.94 26.23 11.53 262,673
Sep 23, 2024 26.09 26.17 25.96 25.96 11.42 243,843
Sep 20, 2024 26.57 26.60 26.18 26.18 11.51 543,366
Sep 19, 2024 26.35 26.72 26.33 26.70 11.74 378,566
Sep 18, 2024 26.53 26.63 26.19 26.33 11.58 312,335
Sep 17, 2024 26.82 26.93 26.56 26.67 11.73 386,915
Sep 16, 2024 26.72 27.14 26.71 26.85 11.81 448,519
Sep 13, 2024 26.60 27.24 26.60 27.07 11.90 442,341
Sep 12, 2024 26.48 26.65 26.12 26.60 11.70 461,883
Sep 11, 2024 26.60 26.74 26.25 26.37 11.60 702,015
Sep 10, 2024 28.20 28.33 26.56 26.64 11.71 1,360,755
Sep 9, 2024 30.00 30.00 28.08 28.25 12.42 925,385
Sep 6, 2024 28.67 28.72 28.27 28.38 12.48 239,430
Sep 5, 2024 28.83 28.87 28.51 28.54 12.55 215,932
Sep 4, 2024 28.36 28.88 28.32 28.88 12.70 465,257
Sep 3, 2024 29.05 29.19 28.42 28.60 12.58 423,785
Sep 2, 2024 28.65 29.04 28.65 29.04 12.77 333,602
Aug 30, 2024 28.80 29.13 28.54 28.61 12.58 1,181,198
Aug 29, 2024 27.28 28.27 27.28 28.14 12.37 620,677
Aug 28, 2024 26.66 27.44 26.65 27.33 12.02 409,612
Aug 27, 2024 26.40 26.81 26.40 26.67 11.73 250,265
Aug 26, 2024 26.30 26.42 26.15 26.40 11.61 124,744
Aug 23, 2024 25.94 26.35 25.94 26.27 11.55 222,413
Aug 22, 2024 26.07 26.14 25.86 25.90 11.39 185,547
Aug 21, 2024 25.97 26.16 25.86 26.11 11.48 157,539
Aug 20, 2024 26.23 26.25 25.90 25.97 11.42 232,237
Aug 19, 2024 26.37 26.46 26.23 26.23 11.53 203,709
Aug 16, 2024 26.64 26.67 26.08 26.36 11.59 173,146
Aug 15, 2024 26.18 26.58 25.91 26.58 11.69 522,291
Aug 14, 2024 26.60 26.66 26.14 26.26 11.55 318,309
Aug 13, 2024 26.68 26.75 26.30 26.50 11.65 310,304
Aug 12, 2024 26.55 26.77 26.47 26.54 11.67 262,336
Aug 9, 2024 26.48 26.84 26.36 26.42 11.62 398,702
Aug 8, 2024 26.23 26.47 25.79 26.42 11.62 584,473
Aug 7, 2024 26.54 26.63 25.74 26.34 11.58 704,568
Aug 6, 2024 24.87 26.04 24.86 26.01 11.44 1,290,554
Aug 5, 2024 24.00 25.19 22.96 24.48 10.76 1,992,934
Aug 2, 2024 21.35 22.01 21.00 21.65 9.52 465,258
Aug 1, 2024 22.16 22.18 21.76 21.94 9.65 437,591
Jul 31, 2024 22.20 22.36 22.18 22.25 9.78 332,169
Jul 30, 2024 22.16 22.25 22.00 22.12 9.73 273,211
Jul 29, 2024 22.17 22.24 21.96 22.08 9.71 241,403
Jul 26, 2024 22.29 22.40 22.08 22.12 9.73 221,393
Jul 25, 2024 22.25 22.42 22.16 22.28 9.80 287,907
Jul 24, 2024 22.47 22.58 22.34 22.40 9.85 255,342
Jul 23, 2024 22.70 22.71 22.45 22.55 9.92 433,453
Jul 22, 2024 22.63 22.90 22.52 22.74 10.00 273,476
Jul 19, 2024 23.13 23.30 22.40 22.60 9.94 473,252
Jul 18, 2024 23.41 23.45 23.11 23.14 10.18 300,445
Jul 17, 2024 23.27 23.52 23.24 23.37 10.28 361,676
Jul 16, 2024 23.29 23.41 23.08 23.30 10.25 312,725
Jul 15, 2024 23.71 23.78 23.35 23.40 10.29 172,890
Jul 12, 2024 23.97 24.01 23.67 23.67 10.41 343,254
Jul 11, 2024 23.38 23.94 23.24 23.94 10.53 305,275
Jul 10, 2024 23.30 23.36 23.13 23.28 10.24 278,936
Jul 9, 2024 23.15 23.20 22.96 23.20 10.20 312,653
Jul 8, 2024 23.49 23.53 23.15 23.17 10.19 238,836
Jul 5, 2024 23.74 23.88 23.31 23.55 10.36 247,478
Jul 4, 2024 23.99 23.99 23.39 23.71 10.43 407,098
Jul 3, 2024 22.97 23.31 22.89 23.15 10.18 325,379
Jul 2, 2024 22.56 22.87 22.37 22.87 10.06 433,864
Jul 1, 2024 22.99 23.00 22.44 22.63 9.95 271,071
Jun 28, 2024 22.80 23.06 22.79 22.79 10.02 266,056
Jun 27, 2024 23.23 23.23 22.85 22.85 10.05 414,736
Jun 26, 2024 23.31 23.48 23.10 23.27 10.23 264,294
Jun 25, 2024 23.24 23.36 22.95 23.24 10.22 251,745
Jun 24, 2024 23.25 23.43 22.94 23.25 10.22 463,015
Jun 21, 2024 23.25 23.43 23.17 23.17 10.19 711,539
Jun 20, 2024 22.90 23.32 22.89 23.25 10.22 240,340
Jun 19, 2024 22.97 22.97 22.78 22.91 10.07 144,288
Jun 18, 2024 23.08 23.10 22.58 22.91 10.07 283,765
Jun 17, 2024 23.16 23.29 22.74 23.05 10.14 266,333
Jun 14, 2024 23.40 23.48 23.04 23.23 10.21 237,804
Jun 13, 2024 23.84 24.08 23.35 23.40 10.29 277,470
Jun 12, 2024 23.95 24.16 23.82 24.01 10.56 201,996
Jun 11, 2024 24.46 24.51 23.99 23.99 10.55 251,656
Jun 10, 2024 24.60 24.73 24.30 24.50 10.77 260,267
Jun 7, 2024 24.90 25.30 24.71 24.80 10.91 282,974
Jun 6, 2024 25.02 25.24 24.70 24.92 10.96 153,697
Jun 5, 2024 25.10 25.20 24.89 24.95 10.97 231,300
Jun 4, 2024 25.15 25.30 24.90 25.15 11.06 281,447
Jun 3, 2024 25.11 25.56 24.98 25.22 11.09 231,867
May 31, 2024 24.91 25.12 24.68 25.06 11.02 971,319
May 30, 2024 24.95 25.14 24.74 24.96 10.98 138,471
May 29, 2024 25.53 25.59 24.90 25.10 11.04 423,815
May 28, 2024 25.66 25.80 25.53 25.55 11.23 230,098
May 27, 2024 25.91 26.10 25.68 25.70 11.30 122,381
May 24, 2024 25.91 26.05 25.69 25.89 11.38 173,515
May 23, 2024 26.29 26.50 26.00 26.03 11.45 226,648
May 22, 2024 26.34 26.46 26.06 26.43 11.62 188,101
May 21, 2024 25.96 26.43 25.96 26.43 11.62 490,278
May 20, 2024 25.56 25.98 25.56 25.88 11.38 158,161
May 17, 2024 25.27 25.70 25.25 25.54 11.23 182,174
May 16, 2024 25.68 25.68 25.00 25.52 11.22 251,478
May 15, 2024 25.68 26.16 25.45 25.68 11.29 480,420
May 14, 2024 25.48 25.79 24.42 25.63 11.27 906,253
May 13, 2024 24.80 24.80 24.32 24.62 10.83 323,164
May 10, 2024 24.92 25.13 24.70 24.70 10.86 292,020
May 9, 2024 24.85 25.22 24.85 24.93 10.96 257,442
May 8, 2024 25.80 26.04 24.78 24.87 10.94 501,076
May 7, 2024 25.51 25.78 25.50 25.77 11.33 351,584
May 6, 2024 25.24 25.64 25.24 25.45 11.19 186,535
May 3, 2024 25.38 25.53 24.58 25.12 11.05 305,709
May 2, 2024 25.35 25.56 25.01 25.44 11.19 365,172
Apr 30, 2024 25.09 25.47 25.09 25.30 11.12 328,207
Apr 29, 2024 24.72 25.07 24.57 25.05 11.02 198,786
Apr 26, 2024 24.82 24.97 24.51 24.63 10.83 169,901
Apr 25, 2024 24.86 25.18 24.66 24.80 10.91 250,302
Apr 24, 2024 25.23 25.39 24.84 24.91 10.95 203,508
Apr 23, 2024 24.90 25.15 24.69 24.96 10.98 235,353
Apr 22, 2024 24.87 24.87 24.47 24.80 10.91 266,086
Apr 19, 2024 24.70 25.14 24.57 24.78 10.90 316,096
Apr 18, 2024 24.79 25.00 24.56 24.92 10.96 175,615
Apr 17, 2024 24.29 24.72 24.29 24.70 10.86 254,980
Apr 16, 2024 24.36 24.54 24.23 24.41 10.73 191,580
Apr 15, 2024 24.58 24.93 24.46 24.58 10.81 250,392
Apr 12, 2024 24.90 25.16 24.67 24.73 10.87 252,713
Apr 11, 2024 25.26 25.42 24.84 24.85 10.93 362,068
Apr 10, 2024 25.53 25.78 25.11 25.28 11.12 419,461
Apr 9, 2024 25.61 25.61 25.24 25.40 11.17 351,595
Apr 8, 2024 25.71 25.78 25.38 25.59 11.25 369,485
Apr 5, 2024 25.74 26.10 25.59 25.74 11.32 257,140
Apr 4, 2024 25.84 26.17 25.83 25.88 11.38 299,121
Apr 3, 2024 25.85 26.04 25.54 25.75 11.32 341,571
Apr 2, 2024 25.52 25.93 25.52 25.82 11.35 364,405
Mar 28, 2024 25.63 25.77 25.28 25.39 11.16 336,707
Mar 27, 2024 25.59 25.68 25.24 25.60 11.26 258,913
Mar 26, 2024 25.54 25.65 25.34 25.58 11.25 332,787
Mar 25, 2024 25.26 25.84 25.12 25.61 11.26 361,636
Mar 22, 2024 24.99 25.36 24.99 25.33 11.14 264,798
Mar 21, 2024 25.50 25.62 24.89 25.06 11.02 306,448
Mar 20, 2024 25.10 25.37 24.91 25.29 11.12 308,994
Mar 19, 2024 24.41 25.30 24.32 25.07 11.02 331,041
Mar 18, 2024 24.45 24.62 24.34 24.49 10.77 228,044
Mar 15, 2024 24.40 24.64 24.37 24.45 10.75 575,902
Mar 14, 2024 24.64 24.77 24.43 24.50 10.77 202,279
Mar 13, 2024 24.79 24.82 24.40 24.61 10.82 309,914
Mar 12, 2024 24.83 24.92 24.71 24.77 10.89 190,945
Mar 11, 2024 24.96 25.08 24.61 24.75 10.88 228,541
Mar 8, 2024 25.04 25.15 24.80 24.97 10.98 268,041
Mar 7, 2024 24.65 25.05 24.42 24.96 10.98 284,735
Mar 6, 2024 24.08 24.68 24.08 24.66 10.84 572,129
Mar 5, 2024 23.94 24.14 23.67 24.08 10.59 386,205
Mar 4, 2024 24.29 24.29 23.87 24.15 10.62 517,831
Mar 1, 2024 24.35 24.52 24.13 24.25 10.66 554,093
Feb 29, 2024 24.33 24.53 23.98 24.35 10.71 1,157,839
Feb 28, 2024 24.78 24.78 24.34 24.50 10.77 333,276
Feb 27, 2024 24.80 25.00 24.72 24.81 10.91 289,658
Feb 26, 2024 24.94 25.04 24.51 24.86 10.93 549,765
Feb 23, 2024 25.18 25.19 24.81 25.10 11.04 314,980
Feb 22, 2024 25.26 25.34 24.87 25.06 11.02 504,024
Feb 21, 2024 25.50 25.72 24.99 25.00 10.99 632,872
Feb 20, 2024 25.65 25.78 25.15 25.50 11.21 421,717
Feb 19, 2024 26.34 26.34 25.49 25.68 11.29 542,637
Feb 16, 2024 27.12 27.40 26.39 26.48 11.64 755,305
Feb 15, 2024 27.15 27.22 26.32 27.06 11.90 682,000
Feb 14, 2024 26.39 27.40 25.72 27.17 11.95 905,167
Feb 13, 2024 27.10 27.58 26.79 27.09 11.91 465,642
Feb 12, 2024 27.35 27.64 26.93 27.28 12.00 460,779
Feb 9, 2024 27.20 27.88 27.20 27.35 12.03 377,755
Feb 8, 2024 27.15 27.53 26.94 27.04 11.89 308,584
Feb 7, 2024 27.30 27.45 26.78 27.04 11.89 361,649
Feb 6, 2024 27.20 27.62 26.73 27.03 11.89 442,134
Feb 5, 2024 27.50 27.68 27.04 27.21 11.96 337,188
Feb 2, 2024 27.40 27.92 27.00 27.48 12.08 657,102
Feb 1, 2024 26.50 26.55 26.11 26.50 11.65 314,268
Jan 31, 2024 26.33 27.15 26.27 26.62 11.71 595,863
Jan 30, 2024 26.70 27.08 26.13 26.35 11.59 611,793
Jan 29, 2024 25.56 26.64 25.50 26.64 11.71 786,990
Jan 26, 2024 25.15 25.83 25.09 25.67 11.29 387,839
Jan 25, 2024 25.18 25.25 24.90 25.10 11.04 296,305
Jan 24, 2024 25.36 25.56 25.03 25.18 11.07 363,087
Jan 23, 2024 24.76 25.24 24.63 25.20 11.08 406,012
Jan 22, 2024 25.00 25.04 24.32 24.49 10.77 423,659
Jan 19, 2024 25.10 25.23 24.97 25.02 11.00 324,212
Jan 18, 2024 25.41 25.41 24.95 25.00 10.99 450,234
Jan 17, 2024 25.37 25.69 25.02 25.38 11.16 296,819
Jan 16, 2024 25.15 25.61 25.02 25.58 11.25 362,957
Jan 15, 2024 25.15 25.24 25.03 25.23 11.09 202,411
Jan 12, 2024 25.52 25.70 24.97 24.98 10.98 294,726
Jan 11, 2024 25.21 25.46 24.95 25.40 11.17 416,415
Jan 10, 2024 25.25 25.41 25.05 25.11 11.04 326,151
Jan 9, 2024 25.78 26.02 25.05 25.22 11.09 497,866
Jan 8, 2024 26.50 26.68 25.60 25.65 11.28 543,997
Jan 5, 2024 26.48 26.64 26.12 26.50 11.65 358,604
Jan 4, 2024 26.32 26.88 26.29 26.64 11.71 659,386
Jan 3, 2024 26.21 26.37 25.71 26.25 11.54 628,892
Jan 2, 2024 26.50 26.73 26.14 26.35 11.59 393,422
Dec 29, 2023 26.13 26.57 26.10 26.24 11.54 424,691
Dec 28, 2023 26.25 26.43 26.01 26.25 11.54 352,544
Dec 27, 2023 25.53 26.30 25.53 26.30 11.56 615,531
Dec 22, 2023 25.85 26.52 25.35 25.61 11.26 1,043,201
Dec 21, 2023 25.50 26.22 25.27 25.99 11.43 783,348
Dec 20, 2023 25.25 25.92 24.92 25.92 11.40 925,541
Dec 19, 2023 24.18 25.70 24.18 25.25 11.10 1,522,963
Dec 18, 2023 22.00 24.88 21.63 24.32 10.69 3,735,678
Dec 15, 2023 23.20 23.69 19.45 20.12 8.85 3,488,873
Dec 14, 2023 20.16 23.38 19.99 23.30 10.25 4,640,590
Dec 13, 2023 19.21 20.87 19.08 19.83 8.72 1,729,917
Dec 12, 2023 19.15 19.68 18.85 19.48 8.56 1,216,865
Dec 11, 2023 18.31 19.22 18.03 19.17 8.43 1,025,073
Dec 8, 2023 17.99 18.78 17.94 18.38 8.08 501,628
Dec 7, 2023 18.19 18.33 17.95 18.18 7.99 466,081
Dec 6, 2023 18.75 18.86 18.26 18.33 8.06 598,607
Dec 5, 2023 19.25 19.26 18.68 18.68 8.21 639,505
Dec 4, 2023 19.70 19.89 19.40 19.40 8.53 366,691
Dec 1, 2023 19.70 19.86 19.06 19.58 8.61 762,930
Nov 30, 2023 19.64 20.10 19.00 19.74 8.68 2,573,934
Nov 29, 2023 20.69 21.12 20.34 20.95 9.21 411,996
Nov 28, 2023 20.74 20.90 20.55 20.84 9.16 396,199
Nov 27, 2023 20.70 21.03 20.60 20.78 9.14 408,683
Nov 24, 2023 20.13 20.74 19.89 20.74 9.12 406,292
Nov 23, 2023 20.09 20.22 19.88 20.16 8.86 179,022
Nov 22, 2023 20.25 20.38 19.92 20.07 8.83 520,287
Nov 21, 2023 20.68 20.74 19.91 20.17 8.87 575,451
Nov 20, 2023 21.26 21.33 20.61 20.69 9.10 406,114
Nov 17, 2023 21.05 21.32 21.03 21.23 9.34 358,430
Nov 16, 2023 21.90 22.08 21.07 21.07 9.26 651,709
Nov 15, 2023 21.80 22.52 21.80 22.10 9.72 474,085
Nov 14, 2023 21.34 21.67 21.24 21.67 9.53 626,678
Nov 13, 2023 21.33 21.50 20.92 21.19 9.32 419,788
Nov 10, 2023 21.52 22.00 21.15 21.22 9.33 398,389
Nov 9, 2023 21.28 22.53 21.10 21.72 9.55 522,574
Nov 8, 2023 21.05 21.28 20.76 21.16 9.30 1,400,245
Nov 7, 2023 21.30 22.29 21.00 21.23 9.34 613,416
Nov 6, 2023 22.20 22.51 21.82 22.29 9.80 493,057
Nov 3, 2023 22.30 22.60 22.12 22.22 9.77 259,399
Nov 2, 2023 21.60 22.44 21.54 22.15 9.74 293,776
Nov 1, 2023 22.03 22.14 21.43 21.47 9.44 266,817
Oct 31, 2023 21.99 22.36 21.83 22.01 9.68 354,317
Oct 30, 2023 21.45 22.05 21.35 22.01 9.68 241,753
Oct 27, 2023 21.63 22.13 21.43 21.47 9.44 293,683
Oct 26, 2023 0.85 Dividend
Oct 26, 2023 21.32 21.72 21.19 21.58 9.49 414,039
Oct 25, 2023 22.68 22.68 22.01 22.36 9.46 334,932

Related Tickers