Orion Engineered Carbons S.A Common Sharesのデータ

Orion Engineered Carbons S.A Common Sharesの基本情報

名前 Orion Engineered Carbons S.A Common Shares
ティッカー OEC
国 Luxembourg
上場年 2014.0
セクター Basic Industries

Orion Engineered Carbons S.A Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.67 17.14 17.48 17.17 267000.0 17.17
2021-02-12 17.53 17.01 17.03 17.27 164500.0 17.27
2021-02-11 17.55 16.77 17.43 17.13 265300.0 17.13
2021-02-10 17.85 17.25 17.83 17.36 154300.0 17.36
2021-02-09 17.84 17.39 17.84 17.61 174400.0 17.61
2021-02-08 18.0 17.35 17.35 17.9 307100.0 17.9
2021-02-05 17.31 16.87 17.21 17.15 179600.0 17.15
2021-02-04 17.13 16.5 16.64 16.93 233700.0 16.93
2021-02-03 16.97 16.29 16.86 16.68 448100.0 16.68
2021-02-02 17.15 16.19 16.46 16.91 320500.0 16.91
2021-02-01 16.25 15.28 15.31 16.17 299700.0 16.17
2021-01-29 15.97 15.23 15.97 15.23 387300.0 15.23
2021-01-28 16.31 15.77 16.06 16.0 373300.0 16.0
2021-01-27 16.13 15.49 15.96 15.8 361300.0 15.8
2021-01-26 16.68 16.13 16.68 16.3 249500.0 16.3
2021-01-25 16.71 16.25 16.54 16.52 167900.0 16.52
2021-01-22 16.73 15.99 16.2 16.7 464000.0 16.7
2021-01-21 16.88 16.17 16.88 16.37 187000.0 16.37
2021-01-20 17.13 16.48 16.77 16.86 199600.0 16.86
2021-01-19 17.1 16.6 17.1 16.79 523700.0 16.79
2021-01-15 17.3 16.6 17.17 16.88 468500.0 16.88
2021-01-14 18.16 17.51 18.16 17.54 221700.0 17.54
2021-01-13 18.35 17.68 18.34 17.99 220200.0 17.99
2021-01-12 18.4 17.8 18.17 18.4 403400.0 18.4
2021-01-11 18.51 18.06 18.26 18.18 309600.0 18.18
2021-01-08 19.2 18.24 18.65 18.66 644100.0 18.66
2021-01-07 18.1 17.5 18.09 17.55 292500.0 17.55
2021-01-06 18.39 17.33 17.72 18.04 484600.0 18.04
2021-01-05 17.16 16.43 16.55 17.02 529400.0 17.02
2021-01-04 17.5 16.56 17.39 16.57 389000.0 16.57
2020-12-31 17.46 16.57 16.84 17.14 285500.0 17.14
2020-12-30 17.06 16.5 16.5 16.98 230000.0 16.98
2020-12-29 16.89 16.24 16.73 16.37 328000.0 16.37
2020-12-28 17.15 16.57 16.65 16.74 304800.0 16.74
2020-12-24 16.63 16.29 16.33 16.52 147000.0 16.52
2020-12-23 16.24 15.34 15.5 16.18 191700.0 16.18
2020-12-22 15.62 15.25 15.45 15.5 178500.0 15.5
2020-12-21 15.98 15.4 15.84 15.52 267300.0 15.52
2020-12-18 16.18 15.76 15.9 16.15 858900.0 16.15
2020-12-17 16.14 15.61 16.1 15.93 305400.0 15.93
2020-12-16 16.0 15.36 15.95 15.79 278600.0 15.79
2020-12-15 15.93 15.15 15.31 15.82 268900.0 15.82
2020-12-14 15.65 15.02 15.65 15.09 314400.0 15.09
2020-12-11 15.85 15.39 15.46 15.45 254700.0 15.45
2020-12-10 16.18 15.59 15.92 15.75 237500.0 15.75
2020-12-09 16.65 15.92 16.59 16.1 290300.0 16.1
2020-12-08 16.58 16.09 16.09 16.48 367100.0 16.48
2020-12-07 16.65 16.17 16.65 16.28 282400.0 16.28
2020-12-04 16.72 15.91 16.0 16.6 481700.0 16.6
2020-12-03 15.94 15.3 15.57 15.84 301100.0 15.84
2020-12-02 15.66 15.3 15.49 15.52 253600.0 15.52
2020-12-01 16.0 15.3 15.76 15.54 354600.0 15.54
2020-11-30 15.77 15.4 15.77 15.56 425400.0 15.56
2020-11-27 16.17 15.66 16.11 15.95 125300.0 15.95
2020-11-25 16.62 16.08 16.52 16.12 217400.0 16.12
2020-11-24 16.82 15.69 16.12 16.64 548600.0 16.64
2020-11-23 16.02 14.99 14.99 15.87 499000.0 15.87
2020-11-20 14.76 14.0 14.15 14.75 327300.0 14.75
2020-11-19 14.54 13.97 14.3 14.32 220800.0 14.32
2020-11-18 15.02 14.4 14.84 14.4 274700.0 14.4
2020-11-17 14.9 14.37 14.71 14.72 181600.0 14.72
2020-11-16 15.06 14.61 14.86 14.94 369400.0 14.94
2020-11-13 14.43 13.96 14.04 14.35 329400.0 14.35
2020-11-12 14.7 13.67 14.44 13.87 270900.0 13.87
2020-11-11 15.11 14.54 15.11 14.7 250200.0 14.7
2020-11-10 15.23 14.84 15.01 15.03 443300.0 15.03
2020-11-09 15.93 14.44 15.03 14.76 538300.0 14.76
2020-11-06 15.0 13.04 14.9 13.66 821400.0 13.66
2020-11-05 15.88 14.62 14.62 15.48 586200.0 15.48
2020-11-04 15.49 14.53 15.09 14.56 245200.0 14.56
2020-11-03 15.66 15.13 15.4 15.53 265400.0 15.53
2020-11-02 15.12 14.81 14.96 15.05 233700.0 15.05
2020-10-30 14.75 14.3 14.58 14.67 312600.0 14.67
2020-10-29 14.76 13.85 14.1 14.64 258300.0 14.64
2020-10-28 14.73 14.1 14.55 14.25 265200.0 14.25
2020-10-27 15.43 14.98 15.42 15.01 296200.0 15.01
2020-10-26 15.15 14.61 15.09 14.85 237200.0 14.85
2020-10-23 15.48 14.94 15.17 15.42 249700.0 15.42
2020-10-22 15.26 14.8 15.06 14.96 279100.0 14.96
2020-10-21 15.0 14.65 14.88 14.93 355600.0 14.93
2020-10-20 15.19 14.85 14.96 14.93 246300.0 14.93
2020-10-19 15.27 14.74 15.1 14.79 472700.0 14.79
2020-10-16 15.2 14.93 14.93 14.99 371300.0 14.99
2020-10-15 15.07 14.21 14.46 14.92 593200.0 14.92
2020-10-14 14.9 14.56 14.69 14.74 208100.0 14.74
2020-10-13 14.82 14.54 14.63 14.71 347300.0 14.71
2020-10-12 15.23 14.9 15.16 14.92 383300.0 14.92
2020-10-09 15.47 14.9 15.16 15.15 382600.0 15.15
2020-10-08 15.26 14.73 14.95 15.03 619900.0 15.03
2020-10-07 14.92 14.43 14.57 14.9 708200.0 14.9
2020-10-06 14.92 14.26 14.75 14.27 523300.0 14.27
2020-10-05 14.42 13.67 13.67 14.36 394500.0 14.36
2020-10-02 13.6 12.44 12.44 13.54 365800.0 13.54
2020-10-01 12.8 12.37 12.52 12.78 344700.0 12.78
2020-09-30 12.83 12.38 12.7 12.51 471200.0 12.51
2020-09-29 12.78 12.19 12.5 12.64 359200.0 12.64
2020-09-28 12.86 12.2 12.2 12.54 354200.0 12.54
2020-09-25 12.26 11.83 12.19 12.02 344000.0 12.02
2020-09-24 12.65 11.94 12.65 12.2 475000.0 12.2
2020-09-23 12.83 12.55 12.6 12.59 522000.0 12.59
2020-09-22 12.91 12.1 12.9 12.76 452500.0 12.76
2020-09-21 14.36 12.57 14.36 12.91 534900.0 12.91
2020-09-18 15.18 14.81 15.1 14.89 3088900.0 14.89
2020-09-17 15.27 14.51 14.85 14.86 754900.0 14.86
2020-09-16 15.16 14.63 14.84 14.89 716600.0 14.89
2020-09-15 14.96 14.59 14.82 14.82 424300.0 14.82
2020-09-14 14.8 14.17 14.45 14.7 661500.0 14.7
2020-09-11 14.82 14.04 14.24 14.2 593900.0 14.2
2020-09-10 14.43 13.89 13.95 14.26 720400.0 14.26
2020-09-09 13.73 12.69 12.88 13.63 698200.0 13.63
2020-09-08 13.12 12.64 12.87 12.8 766600.0 12.8
2020-09-04 13.08 12.23 12.47 12.95 485500.0 12.95
2020-09-03 12.7 11.98 12.7 12.18 391000.0 12.18
2020-09-02 12.68 12.04 12.11 12.63 316600.0 12.63
2020-09-01 12.17 11.81 12.01 12.17 236100.0 12.17
2020-08-31 12.79 12.15 12.58 12.15 343000.0 12.15
2020-08-28 12.73 11.86 12.07 12.72 673500.0 12.72
2020-08-27 12.48 11.99 12.39 12.06 350500.0 12.06
2020-08-26 12.55 12.24 12.45 12.27 428500.0 12.27
2020-08-25 12.62 12.33 12.55 12.46 265600.0 12.46
2020-08-24 12.59 11.94 12.13 12.47 239600.0 12.47
2020-08-21 12.1 11.92 12.0 12.01 265000.0 12.01
2020-08-20 12.21 11.89 11.9 12.15 270100.0 12.15
2020-08-19 12.23 12.03 12.09 12.1 291900.0 12.1
2020-08-18 12.48 11.96 12.36 12.13 431200.0 12.13
2020-08-17 13.01 12.41 12.95 12.46 495100.0 12.46
2020-08-14 12.99 12.67 12.67 12.95 397900.0 12.95
2020-08-13 13.03 12.79 12.82 12.83 512700.0 12.83
2020-08-12 13.03 12.64 13.0 12.82 503300.0 12.82
2020-08-11 13.02 12.66 12.7 12.76 697500.0 12.76
2020-08-10 12.43 11.76 11.77 12.43 416000.0 12.43
2020-08-07 11.75 11.35 11.52 11.73 276100.0 11.73
2020-08-06 11.63 11.16 11.63 11.51 372000.0 11.51
2020-08-05 12.19 10.9 10.99 11.52 484700.0 11.52
2020-08-04 10.72 10.35 10.48 10.63 427600.0 10.63
2020-08-03 10.59 10.22 10.31 10.53 373700.0 10.53
2020-07-31 10.54 9.88 10.54 10.2 378200.0 10.2
2020-07-30 10.68 10.24 10.54 10.4 346400.0 10.4
2020-07-29 10.86 10.37 10.42 10.84 303900.0 10.84
2020-07-28 10.78 10.25 10.63 10.35 264200.0 10.35
2020-07-27 10.74 10.45 10.56 10.71 165600.0 10.71
2020-07-24 10.88 10.53 10.8 10.57 250000.0 10.57
2020-07-23 11.0 10.66 10.92 10.93 288800.0 10.93
2020-07-22 10.84 10.61 10.69 10.82 227700.0 10.82
2020-07-21 11.02 10.73 10.73 10.8 287900.0 10.8
2020-07-20 10.9 10.48 10.65 10.65 350500.0 10.65
2020-07-17 11.12 10.76 10.98 10.77 285800.0 10.77
2020-07-16 11.25 10.79 11.21 10.96 254100.0 10.96
2020-07-15 11.36 11.0 11.11 11.27 406600.0 11.27
2020-07-14 10.9 10.47 10.73 10.71 318000.0 10.71
2020-07-13 11.09 10.61 11.07 10.77 337700.0 10.77
2020-07-10 10.86 10.15 10.15 10.83 389700.0 10.83
2020-07-09 10.23 9.82 10.16 10.12 703000.0 10.12
2020-07-08 10.32 9.86 10.0 10.26 381400.0 10.26
2020-07-07 10.28 10.02 10.22 10.03 343500.0 10.03
2020-07-06 10.76 10.24 10.57 10.47 216100.0 10.47
2020-07-02 10.79 10.22 10.47 10.33 350900.0 10.33
2020-07-01 10.71 10.11 10.54 10.17 355900.0 10.17
2020-06-30 10.61 10.16 10.31 10.59 376000.0 10.59
2020-06-29 10.6 9.83 9.89 10.44 490900.0 10.44
2020-06-26 10.31 9.67 10.22 9.72 715300.0 9.72
2020-06-25 10.39 9.85 9.97 10.39 380900.0 10.39
2020-06-24 10.51 9.9 10.51 10.09 487900.0 10.09
2020-06-23 11.0 10.49 11.0 10.81 236300.0 10.81
2020-06-22 10.85 10.54 10.81 10.78 339600.0 10.78
2020-06-19 11.49 10.95 11.13 11.07 855100.0 11.07
2020-06-18 10.98 10.54 10.54 10.92 363300.0 10.92
2020-06-17 11.13 10.73 11.13 10.81 386500.0 10.81
2020-06-16 11.56 10.86 11.37 11.16 437400.0 11.16
2020-06-15 11.0 10.04 10.04 10.82 1519800.0 10.82
2020-06-12 10.92 10.17 10.73 10.64 371000.0 10.64
2020-06-11 11.17 10.16 10.77 10.17 431200.0 10.17
2020-06-10 12.39 11.41 12.31 11.58 809600.0 11.58
2020-06-09 12.98 12.28 12.95 12.37 538500.0 12.37
2020-06-08 13.27 12.6 13.02 13.06 465300.0 13.06
2020-06-05 13.55 12.66 13.03 12.72 897000.0 12.72
2020-06-04 12.38 11.5 11.7 12.34 426500.0 12.34
2020-06-03 11.99 11.44 11.48 11.88 438700.0 11.88
2020-06-02 11.56 11.11 11.2 11.25 349300.0 11.25
2020-06-01 11.37 10.8 10.99 11.02 762500.0 11.02
2020-05-29 11.5 10.86 11.19 11.06 1386000.0 11.06
2020-05-28 11.9 11.23 11.86 11.33 1291700.0 11.33
2020-05-27 11.81 10.39 10.39 11.78 1385000.0 11.78
2020-05-26 10.16 9.45 9.45 9.88 1263000.0 9.88
2020-05-22 9.17 8.75 8.93 9.15 564000.0 9.15
2020-05-21 9.07 8.68 8.78 8.89 564400.0 8.89
2020-05-20 9.0 8.68 8.68 8.79 667500.0 8.79
2020-05-19 8.72 7.9 8.28 8.51 1522800.0 8.51
2020-05-18 8.34 7.57 7.57 8.29 1616700.0 8.29
2020-05-15 7.46 7.0 7.37 7.06 561700.0 7.06
2020-05-14 7.31 6.55 6.86 7.31 663600.0 7.31
2020-05-13 7.86 7.02 7.75 7.08 911000.0 7.08
2020-05-12 8.31 7.71 8.06 7.76 950700.0 7.76
2020-05-11 8.36 7.58 7.77 8.04 976600.0 8.04
2020-05-08 9.58 8.3 9.39 8.61 1388900.0 8.61
2020-05-07 8.94 8.34 8.34 8.87 819400.0 8.87
2020-05-06 8.49 8.17 8.39 8.21 449200.0 8.21
2020-05-05 8.83 8.19 8.38 8.26 883100.0 8.26
2020-05-04 8.31 7.91 8.17 8.19 823700.0 8.19
2020-05-01 8.84 8.28 8.84 8.39 598500.0 8.39
2020-04-30 9.37 8.8 9.24 9.11 1033900.0 9.11
2020-04-29 9.7 9.11 9.25 9.37 772000.0 9.37
2020-04-28 8.99 8.45 8.7 8.8 857300.0 8.8
2020-04-27 8.47 7.69 7.75 8.39 1321600.0 8.39
2020-04-24 7.87 7.43 7.48 7.72 861500.0 7.72
2020-04-23 7.65 7.16 7.18 7.42 874300.0 7.42
2020-04-22 7.58 7.08 7.45 7.19 519300.0 7.19
2020-04-21 7.42 7.0 7.12 7.21 980600.0 7.21
2020-04-20 7.63 7.12 7.45 7.44 1250100.0 7.44
2020-04-17 7.8 7.37 7.49 7.57 974300.0 7.57
2020-04-16 7.72 6.87 7.6 7.24 805500.0 7.24
2020-04-15 7.93 7.49 7.9 7.64 714800.0 7.64
2020-04-14 8.87 8.15 8.85 8.32 623900.0 8.32
2020-04-13 9.04 8.45 8.95 8.81 1026100.0 8.81
2020-04-09 9.16 7.94 7.96 8.81 1636000.0 8.81
2020-04-08 7.76 6.92 7.0 7.69 2570500.0 7.69
2020-04-07 7.28 6.85 7.28 7.0 1471700.0 7.0
2020-04-06 7.07 6.67 6.67 6.75 734000.0 6.75
2020-04-03 6.77 6.18 6.58 6.35 697500.0 6.35
2020-04-02 6.92 6.35 6.37 6.63 724300.0 6.63
2020-04-01 7.25 6.35 7.25 6.39 617600.0 6.39
2020-03-31 7.76 7.24 7.55 7.46 776100.0 7.46
2020-03-30 7.92 7.25 7.5 7.57 559700.0 7.57
2020-03-27 7.86 7.29 7.86 7.45 797900.0 7.45
2020-03-26 8.36 7.51 7.58 8.25 939200.0 8.25
2020-03-25 7.7 6.68 7.21 7.46 959900.0 7.46
2020-03-24 7.41 6.91 6.98 7.28 629000.0 7.28
2020-03-23 7.28 5.93 7.18 6.73 893000.0 6.73
2020-03-20 7.88 7.04 7.74 7.49 1359100.0 7.49
2020-03-19 7.99 6.75 6.85 7.64 690300.0 7.64
2020-03-18 8.21 5.93 7.6 6.86 1194700.0 6.86
2020-03-17 9.13 7.75 8.8 8.12 2666400.0 8.12
2020-03-16 9.63 8.54 9.6 8.68 643900.0 8.68
2020-03-13 11.09 9.8 10.58 11.02 633600.0 11.02
2020-03-12 10.62 9.62 9.77 9.8 1017100.0 9.8
2020-03-11 11.19 10.47 11.03 10.72 661100.0 10.72
2020-03-10 11.97 10.72 11.46 11.23 884300.0 11.23
2020-03-09 12.62 11.09 12.62 11.18 935100.0 11.18
2020-03-06 14.01 13.33 13.37 13.87 557500.0 13.67
2020-03-05 14.31 13.69 14.04 13.95 1569400.0 13.75
2020-03-04 14.1 13.79 14.09 13.95 572000.0 13.75
2020-03-03 15.03 13.72 14.73 13.85 690200.0 13.65
2020-03-02 14.42 13.76 14.32 14.39 637700.0 14.18
2020-02-28 14.36 13.24 13.68 14.21 481300.0 14.01
2020-02-27 14.88 14.12 14.88 14.22 415100.0 14.01
2020-02-26 15.95 15.04 15.76 15.06 223100.0 14.84
2020-02-25 17.11 15.06 17.11 15.56 654700.0 15.34
2020-02-24 17.1 16.6 16.87 17.01 532900.0 16.76
2020-02-21 18.15 16.63 17.13 17.64 752700.0 17.39
2020-02-20 17.16 16.45 16.45 17.05 579900.0 16.8
2020-02-19 16.59 16.25 16.27 16.5 355400.0 16.26
2020-02-18 16.35 15.98 16.02 16.2 453500.0 15.97