tiprankstipranks
Compagnie de l'Odet SE (DE:49F)
STUTTGART:49F
Germany Market
49F
Compagnie de l'Odet SE
RESEARCH TOOLSreports

Compagnie de l'Odet SE (49F) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
1,316.00
1,318.00
1,300.00
1,300.00
1,300.00
-1.07%
16
2.13
Sep 03, 2026
1,298.00
1,322.00
1,298.00
1,314.00
1,314.00
+1.08%
0
0.00
Sep 02, 2026
1,282.00
1,314.00
1,282.00
1,300.00
1,300.00
+0.46%
4
0.51
Sep 01, 2026
1,314.00
1,330.00
1,294.00
1,294.00
1,294.00
-1.67%
0
0.00
Aug 31, 2026
1,310.00
1,342.00
1,296.00
1,316.00
1,316.00
+0.30%
7
0.89
Aug 28, 2026
1,320.00
1,328.00
1,312.00
1,312.00
1,312.00
+1.08%
6
0.77
Aug 27, 2026
1,298.00
1,312.00
1,278.00
1,298.00
1,298.00
+0.15%
0
0.00
Aug 26, 2026
1,314.00
1,316.00
1,296.00
1,296.00
1,296.00
-0.46%
25
3.29
Aug 25, 2026
1,298.00
1,320.00
1,298.00
1,302.00
1,302.00
+0.46%
2
0.26
Aug 24, 2026
1,290.00
1,314.00
1,288.00
1,296.00
1,296.00
+0.47%
2
0.26
Aug 21, 2026
1,308.00
1,320.00
1,290.00
1,290.00
1,290.00
-1.07%
2
0.26
Aug 20, 2026
1,302.00
1,322.00
1,302.00
1,304.00
1,304.00
+0.15%
2
0.26
Aug 19, 2026
1,298.00
1,330.00
1,298.00
1,302.00
1,302.00
-1.06%
3
0.40
Aug 18, 2026
1,308.00
1,326.00
1,308.00
1,316.00
1,316.00
+0.15%
3
0.40
Aug 17, 2026
1,340.00
1,342.00
1,314.00
1,314.00
1,314.00
-1.79%
2
0.27
Aug 14, 2026
1,340.00
1,348.00
1,334.00
1,338.00
1,338.00
+1.36%
0
0.00
Aug 13, 2026
1,306.00
1,330.00
1,304.00
1,320.00
1,320.00
+1.23%
5
0.68
Aug 12, 2026
1,300.00
1,332.00
1,300.00
1,304.00
1,304.00
+0.15%
12
1.67
Aug 11, 2026
1,306.00
1,322.00
1,296.00
1,302.00
1,302.00
-0.31%
3
0.42
Aug 10, 2026
1,318.00
1,328.00
1,306.00
1,306.00
1,306.00
-0.46%
0
0.00
Aug 07, 2026
1,320.00
1,328.00
1,310.00
1,312.00
1,312.00
-0.61%
0
0.00
Aug 06, 2026
1,320.00
1,342.00
1,312.00
1,320.00
1,320.00
0.00%
1
0.14
Aug 05, 2026
1,332.00
1,340.00
1,320.00
1,320.00
1,320.00
-0.60%
0
0.00
Aug 04, 2026
1,320.00
1,340.00
1,320.00
1,328.00
1,328.00
+0.76%
4
0.57
Aug 03, 2026
1,358.00
1,370.00
1,316.00
1,318.00
1,318.00
-3.65%
1
0.14
Jul 31, 2026
1,352.00
1,370.00
1,326.00
1,368.00
1,368.00
-4.07%
9
1.30
Jul 30, 2026
1,414.00
1,426.00
1,386.00
1,426.00
1,426.00
+1.86%
2
0.29
Jul 29, 2026
1,408.00
1,434.00
1,398.00
1,400.00
1,400.00
-1.69%
1
0.15
Jul 28, 2026
1,412.00
1,428.00
1,398.00
1,424.00
1,424.00
+0.99%
2
0.29
Jul 27, 2026
1,442.00
1,448.00
1,400.00
1,410.00
1,410.00
-0.14%
0
0.00
Jul 24, 2026
1,402.00
1,436.00
1,386.00
1,412.00
1,412.00
+0.71%
115
23.00
Jul 23, 2026
1,386.00
1,406.00
1,366.00
1,402.00
1,402.00
+1.01%
39
8.90
Jul 22, 2026
1,390.00
1,412.00
1,382.00
1,388.00
1,388.00
-0.29%
23
5.73
Jul 21, 2026
1,394.00
1,418.00
1,384.00
1,392.00
1,392.00
+0.29%
5
1.27
Jul 20, 2026
1,396.00
1,412.00
1,388.00
1,388.00
1,388.00
-1.00%
10
2.65
Jul 17, 2026
1,358.00
1,404.00
1,356.00
1,402.00
1,402.00
+2.19%
1
0.27
Jul 16, 2026
1,404.00
1,406.00
1,370.00
1,372.00
1,372.00
-2.00%
6
1.64
Jul 15, 2026
1,418.00
1,434.00
1,398.00
1,400.00
1,400.00
-1.13%
17
5.00
Jul 14, 2026
1,432.00
1,452.00
1,416.00
1,416.00
1,416.00
-1.67%
3
0.90
Jul 13, 2026
1,426.00
1,450.00
1,426.00
1,440.00
1,440.00
-0.69%
0
0.00
Jul 10, 2026
1,450.00
1,454.00
1,436.00
1,450.00
1,450.00
-0.96%
0
0.00
Jul 09, 2026
1,466.00
1,474.00
1,450.00
1,464.00
1,464.00
0.00%
0
0.00
Jul 08, 2026
1,446.00
1,470.00
1,446.00
1,464.00
1,464.00
+1.67%
4
1.22
Jul 07, 2026
1,450.00
1,464.00
1,440.00
1,440.00
1,440.00
-1.23%
0
0.00
Jul 06, 2026
1,452.00
1,468.00
1,450.00
1,458.00
1,458.00
0.00%
1
0.31
Jul 03, 2026
1,456.00
1,470.00
1,450.00
1,458.00
1,458.00
+0.69%
6
1.89
Jul 02, 2026
1,454.00
1,462.00
1,440.00
1,448.00
1,448.00
-0.14%
3
0.96
Jul 01, 2026
1,448.00
1,460.00
1,444.00
1,450.00
1,450.00
-0.41%
17
5.95
Jun 30, 2026
1,484.00
1,484.00
1,450.00
1,456.00
1,456.00
-1.36%
10
3.71
Jun 29, 2026
1,476.00
1,484.00
1,468.00
1,476.00
1,476.00
+0.54%
0
0.00
Rows:
50