Ontex Group NV Historical Data - OT7 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Ontex Group NV (OT7)
Ontex Group NV (OT7) Historical

Ontex Group NV (OT7)

9.15

0.25

(2.81%)

Closed June 01 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	0.770925110132	9.08	9.1	8.84	366	9.02061169	DE
4	-0.2999999	-3.17460215	9.4499999	9.4499999	8.84	1312	9.1604161	DE
12	1.68	22.4899598394	7.47	9.5399999	7.24	2064	8.58600246	DE
26	2.08	29.4200848656	7.07	9.5399999	6.985	1663	8.18706959	DE
52	1.66	22.1628838451	7.49	9.5399999	6.51	1513	8.00388757	DE
156	1.66	22.1628838451	7.49	9.5399999	6.51	1513	8.00388757	DE
260	1.66	22.1628838451	7.49	9.5399999	6.51	1513	8.00388757	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	9.09	0.25	2.83	8.98	9.09	8.98	400
1717100820	8.84	-0.1	-1.12	8.86	8.86	8.84	472
1717014420	8.94	-0.16	-1.76	8.94	8.94	8.94	119
1716928020	9.1	0.04	0.44	9.1	9.1	9.1	150
1716841560	9.06	-0.04	-0.44	9.06	9.06	9.06	90
1716582420	9.1	-0.13	-1.41	9.08	9.1	9.08	1000
1716496020	9.23	0.09	0.98	9.2799999	9.2799999	9.23	3790
1716409620	9.14	-0.11	-1.19	9.13	9.14	9.13	400
1716323160	9.25	-0.11	-1.18	9.25	9.25	9.25	250
1716236820	9.36	0	0.00	9.36	9.36	9.36	0
1715977620	9.36	0.12	1.30	9.34	9.36	9.34	660
1715891220	9.24	-0.02	-0.22	9.24	9.24	9.23	171
1715804820	9.26	-0.18	-1.91	9.4	9.4	9.26	132
1715718360	9.44	0	0.00	9.44	9.44	9.44	0
1715631960	9.44	0.22	2.39	9.25	9.44	9.25	3900
1715372820	9.22	0.14	1.54	9.22	9.22	9.22	100
1715286420	9.08	0.03	0.33	9.08	9.08	9.08	2000
1715200020	9.05	0.05	0.56	9.09	9.1	9.05	8125
1715113620	9	0.04	0.45	9	9	9	100
1715027220	8.96	-0.18	-1.97	9.16	9.16	8.96	881
1714768020	9.14	-0.29	-3.08	9.4499999	9.4499999	8.91	1284
1714681620	9.43	0	0.00	9.43	9.43	9.43	0
1714508820	9.43	0.12	1.29	9.47	9.47	9.43	1150
1714422420	9.31	-0.12	-1.27	9.5399999	9.5399999	9.31	261
1714163220	9.43	0.34	3.74	9.21	9.48	9.21	1890
1714076820	9.09	0.01	0.11	9.1	9.1	9.09	850
1713990420	9.08	-0.13	-1.41	9.16	9.16	9.02	1712
1713903960	9.21	0.11	1.21	9.21	9.21	9.21	200
1713817560	9.1	-0.01	-0.11	9.1	9.1	9.1	413
1713558420	9.11	0.25	2.82	8.92	9.11	8.91	1655
1713472020	8.86	-0.16	-1.77	8.9499999	8.9499999	8.86	826
1713385620	9.02	-0.01	-0.11	9.02	9.1199999	9.02	4809
1713299220	9.0299999	0.02	0.22	8.97	9.1999999	8.9499999	3297
1713212820	9.01	0.25	2.85	8.94	9.31	8.94	13133
1712953620	8.76	-0.17	-1.90	8.86	8.86	8.76	1262
1712867220	8.93	0.54	6.44	8.8	8.93	8.67	5932
1712780760	8.39	0.08	0.96	8.39	8.39	8.39	200
1712694360	8.31	-0.1	-1.19	8.41	8.42	8.31	1582
1712607960	8.41	-0.02	-0.24	8.49	8.49	8.41	1101
1712348820	8.43	0.2	2.43	8.32	8.43	8.32	125
1712262360	8.23	0.33	4.18	8.1999999	8.27	8.1999999	1875
1712175960	7.9	-0.04	-0.50	7.93	7.93	7.89	15965
1712089560	7.94	-0.16	-1.98	8.05	8.05	7.94	3291
1711661160	8.1	0.47	6.09	7.8	8.15	7.8	7691
1711574820	7.635	0.15	1.94	7.635	7.635	7.635	70
1711488360	7.49	0.16	2.18	7.4	7.49	7.4	240
1711401960	7.33	0.09	1.24	7.33	7.33	7.33	380
1711142760	7.24	-0.04	-0.55	7.24	7.24	7.24	720
1711056360	7.28	0	0.00	7.28	7.28	7.28	0
1710969960	7.28	-0.12	-1.62	7.28	7.28	7.28	185
1710883560	7.4	0	0.00	7.4	7.4	7.4	0
1710797160	7.4	0	0.00	7.4	7.4	7.4	0
1710537960	7.4	0.01	0.14	7.445	7.445	7.385	272
1710451620	7.39	-0.01	-0.14	7.39	7.39	7.385	5450
1710365220	7.4	0	0.00	7.4	7.4	7.4	0
1710278820	7.4	0	0.00	7.4	7.4	7.4	0
1710192420	7.4	-0.08	-1.00	7.365	7.4	7.355	1895
1709933160	7.475	0.24	3.32	7.47	7.475	7.47	1000
1709846760	7.235	0	0.00	7.235	7.235	7.235	0
1709760360	7.235	-0.09	-1.16	7.235	7.235	7.235	1300
1709673960	7.32	-0.11	-1.48	7.32	7.32	7.32	30
1709587560	7.43	0	0.00	7.43	7.43	7.43	0
1709328360	7.43	-0.41	-5.23	7.43	7.43	7.43	90

Advanced Proteome Therap...

Hellenic Republic

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions