OC Oerlikon Corporation AG (OERL.SW) SIX

2.93

-0.002(-0.07%)

Updated at September 08 12:27PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252.922.932.9332.92575,815
September 04, 20252.892.912.912.922.89739,838
September 03, 20252.922.882.882.932.88387,079
September 02, 20252.932.882.882.942.86933,852
September 01, 20252.942.932.932.982.92819,003
August 29, 20252.962.942.942.992.94601,291
August 28, 20252.962.982.983.042.96937,479
August 27, 20253.022.962.963.042.94713,166
August 26, 20253.053.033.033.053664,462
August 25, 20253.073.063.063.083.05358,098
August 22, 20252.993.053.053.052.95832,550
August 21, 20253.022.962.963.032.921.32M
August 20, 20253.063.033.033.073.02555,491
August 19, 202533.083.083.133811,141
August 18, 20253.062.992.993.062.96934,513
August 15, 20253.083.053.053.133.05445,503
August 14, 20253.133.083.083.143.08589,686
August 13, 20253.153.123.123.183.11717,395
August 12, 20253.093.13.13.143.08482,332
August 11, 20253.173.083.083.193.041.34M
August 08, 20253.33.183.183.33.11.27M
August 07, 20253.33.293.293.363.28702,369
August 06, 20253.513.323.323.513.311.11M
August 05, 20253.643.523.523.643.253.3M
August 04, 20253.853.863.863.923.84633,569
July 31, 20254.063.993.994.113.98449,314
July 30, 20254.094.064.064.124.04388,266
July 29, 20254.034.084.084.144.03430,260
July 28, 20254.024.054.054.154973,582
July 25, 20253.983.973.973.983.92239,983
July 24, 20254.02444.053.97369,396
July 23, 20253.893.963.9643.86700,223
July 22, 20253.823.823.823.823.78269,476
July 21, 20253.883.833.833.93.79422,779
July 18, 20253.833.873.873.943.82678,155
July 17, 20253.753.83.83.893.75437,993
July 16, 20253.783.733.733.793.72330,906
July 15, 20253.83.793.793.843.77218,104
July 14, 20253.783.83.83.833.78266,672
July 11, 20253.853.833.833.853.79245,491
July 10, 20253.853.873.873.873.81282,398
July 09, 20253.763.813.813.853.73276,448
July 08, 20253.723.783.783.783.71189,277
July 07, 20253.73.723.723.753.7307,412
July 04, 20253.753.733.733.753.71200,207
July 03, 20253.783.83.83.823.78306,836
July 02, 20253.753.773.773.793.74369,400
July 01, 20253.693.723.723.743.65256,294
June 30, 20253.683.693.693.73.64283,337
June 27, 20253.653.683.683.683.65411,273
June 26, 20253.583.623.623.693.58565,744
June 25, 20253.563.563.563.573.54231,509
June 24, 20253.573.543.543.623.51589,910
June 23, 20253.53.533.533.553.49303,525
June 20, 20253.543.533.533.593.53676,732
June 19, 20253.563.543.543.583.53410,921
June 18, 20253.643.613.613.653.59323,986
June 17, 20253.643.653.653.693.64272,947
June 16, 20253.643.683.683.713.64315,596
June 13, 20253.713.673.673.733.64738,626