OC Oerlikon Corporation AG (OERL.SW) SIX
3.19
+0.006(+0.19%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
3.19
+0.006(+0.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.15 | 3.19 | 3.19 | 3.2 | 3.11 | 601,536 |
| April 01, 2026 | 3.25 | 3.18 | 3.18 | 3.25 | 3.15 | 479,102 |
| March 31, 2026 | 3.15 | 3.11 | 3.11 | 3.16 | 3.07 | 455,688 |
| March 30, 2026 | 3.03 | 3.14 | 3.14 | 3.17 | 2.98 | 909,296 |
| March 27, 2026 | 3.06 | 3.03 | 3.03 | 3.09 | 2.99 | 737,680 |
| March 26, 2026 | 3.05 | 3.05 | 3.05 | 3.11 | 2.98 | 2.62M |
| March 25, 2026 | 3.83 | 3.78 | 3.78 | 3.9 | 3.75 | 978,069 |
| March 24, 2026 | 3.76 | 3.77 | 3.77 | 3.78 | 3.61 | 1.08M |
| March 23, 2026 | 3.64 | 3.72 | 3.72 | 3.8 | 3.57 | 1.4M |
| March 20, 2026 | 3.79 | 3.68 | 3.68 | 3.83 | 3.68 | 1.05M |
| March 19, 2026 | 3.86 | 3.74 | 3.74 | 3.86 | 3.72 | 1.11M |
| March 18, 2026 | 3.93 | 3.9 | 3.9 | 3.99 | 3.9 | 929,178 |
| March 17, 2026 | 3.87 | 3.89 | 3.89 | 3.93 | 3.84 | 555,979 |
| March 16, 2026 | 3.9 | 3.87 | 3.87 | 3.91 | 3.84 | 704,697 |
| March 13, 2026 | 3.96 | 3.9 | 3.9 | 3.98 | 3.88 | 829,656 |
| March 12, 2026 | 3.99 | 3.99 | 3.99 | 4.02 | 3.95 | 664,637 |
| March 11, 2026 | 3.92 | 3.98 | 3.98 | 3.98 | 3.88 | 880,669 |
| March 10, 2026 | 3.9 | 3.91 | 3.91 | 3.95 | 3.87 | 734,715 |
| March 09, 2026 | 3.81 | 3.81 | 3.81 | 3.84 | 3.74 | 1.12M |
| March 06, 2026 | 3.96 | 3.89 | 3.89 | 3.97 | 3.86 | 800,836 |
| March 05, 2026 | 3.96 | 3.95 | 3.95 | 4.03 | 3.9 | 1M |
| March 04, 2026 | 4.01 | 3.96 | 3.96 | 4.02 | 3.94 | 792,266 |
| March 03, 2026 | 4.08 | 4.01 | 4.01 | 4.12 | 3.95 | 999,043 |
| March 02, 2026 | 4.14 | 4.09 | 4.09 | 4.23 | 4.05 | 756,652 |
| February 27, 2026 | 4.23 | 4.23 | 4.23 | 4.27 | 4.19 | 687,371 |
| February 26, 2026 | 4.13 | 4.23 | 4.23 | 4.29 | 4.05 | 1.13M |
| February 25, 2026 | 4.39 | 4.24 | 4.24 | 4.39 | 4.22 | 1.23M |
| February 24, 2026 | 4 | 4.44 | 4.44 | 4.44 | 3.98 | 3.15M |
| February 23, 2026 | 3.9 | 3.8 | 3.8 | 3.9 | 3.8 | 546,242 |
| February 20, 2026 | 3.8 | 3.9 | 0 | 4.01 | 3.8 | 714,044 |
| February 19, 2026 | 3.76 | 3.74 | 0 | 3.77 | 3.72 | 272,840 |
| February 18, 2026 | 3.8 | 3.73 | 0 | 3.81 | 3.71 | 282,980 |
| February 17, 2026 | 3.82 | 3.8 | 0 | 3.88 | 3.75 | 394,373 |
| February 16, 2026 | 3.96 | 3.82 | 0 | 3.96 | 3.81 | 401,147 |
| February 13, 2026 | 3.96 | 3.93 | 0 | 3.98 | 3.92 | 412,789 |
| February 12, 2026 | 4.01 | 3.96 | 0 | 4.06 | 3.96 | 463,945 |
| February 11, 2026 | 4 | 3.98 | 0 | 4.02 | 3.88 | 422,178 |
| February 10, 2026 | 3.88 | 4 | 0 | 4 | 3.88 | 806,414 |
| February 09, 2026 | 3.9 | 3.88 | 0 | 3.93 | 3.87 | 640,364 |
| February 06, 2026 | 3.83 | 3.9 | 0 | 3.92 | 3.8 | 626,160 |
| February 05, 2026 | 3.81 | 3.84 | 0 | 3.86 | 3.76 | 337,871 |
| February 04, 2026 | 3.75 | 3.82 | 0 | 3.82 | 3.73 | 614,869 |
| February 03, 2026 | 3.68 | 3.73 | 0 | 3.74 | 3.61 | 429,017 |
| February 02, 2026 | 3.53 | 3.62 | 0 | 3.62 | 3.45 | 465,215 |
| January 30, 2026 | 3.59 | 3.54 | 0 | 3.59 | 3.52 | 348,344 |
| January 29, 2026 | 3.58 | 3.54 | 0 | 3.6 | 3.52 | 362,351 |
| January 28, 2026 | 3.66 | 3.58 | 0 | 3.68 | 3.57 | 366,900 |
| January 27, 2026 | 3.6 | 3.62 | 0 | 3.62 | 3.55 | 427,484 |
| January 26, 2026 | 3.77 | 3.59 | 0 | 3.79 | 3.59 | 818,882 |
| January 23, 2026 | 3.76 | 3.79 | 0 | 3.81 | 3.71 | 513,521 |
| January 22, 2026 | 3.73 | 3.78 | 0 | 3.82 | 3.72 | 1.06M |
| January 21, 2026 | 3.59 | 3.68 | 0 | 3.7 | 3.56 | 578,152 |
| January 20, 2026 | 3.52 | 3.6 | 0 | 3.61 | 3.5 | 590,371 |
| January 19, 2026 | 3.57 | 3.54 | 0 | 3.59 | 3.49 | 409,995 |
| January 16, 2026 | 3.67 | 3.63 | 0 | 3.67 | 3.62 | 328,130 |
| January 15, 2026 | 3.57 | 3.66 | 0 | 3.68 | 3.57 | 837,479 |
| January 14, 2026 | 3.53 | 3.57 | 0 | 3.64 | 3.53 | 570,229 |
| January 13, 2026 | 3.5 | 3.53 | 0 | 3.56 | 3.47 | 426,226 |
| January 12, 2026 | 3.52 | 3.5 | 0 | 3.54 | 3.45 | 368,440 |
| January 09, 2026 | 3.41 | 3.48 | 0 | 3.52 | 3.39 | 850,519 |