Opmobility SE

OPM
🏛️ uk →
13.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 10.00 10.08 9.90 9.98 0.0M
2024-12-30 9.92 10.05 9.91 10.00 0.0M
2024-12-27 9.70 10.09 9.92 9.99 0.0M
2024-12-24 9.70 9.85 9.85 9.86 0.0M
2024-12-23 9.74 9.71 9.58 9.63 0.0M
2024-12-20 9.86 9.78 9.60 9.70 0.0M
2024-12-19 9.75 9.89 9.70 9.89 0.0M
2024-12-18 9.90 10.04 9.86 9.96 0.0M
2024-12-17 9.90 10.01 9.79 9.97 0.0M
2024-12-16 10.00 10.13 9.78 9.81 0.0M
2024-12-13 10.10 10.21 10.03 10.13 0.0M
2024-12-12 10.00 10.15 9.99 10.02 0.0M
2024-12-11 9.78 10.05 9.84 9.95 0.0M
2024-12-10 9.64 9.93 9.67 9.90 0.0M
2024-12-09 9.20 9.80 9.40 9.70 0.0M
2024-12-06 8.90 9.23 8.81 9.21 0.0M
2024-12-05 8.53 8.89 8.54 8.88 0.0M
2024-12-04 8.14 8.49 8.18 8.53 0.0M
2024-12-03 8.35 8.31 8.21 8.16 0.0M
2024-12-02 8.50 8.89 8.49 8.48 0.0M
2024-11-29 8.59 8.78 8.57 8.65 0.0M
2024-11-28 8.39 8.65 8.42 8.56 0.0M
2024-11-27 8.31 8.38 8.13 8.29 0.0M
2024-11-26 8.20 8.49 8.16 8.11 0.0M
2024-11-25 8.11 8.37 7.96 8.31 0.0M
2024-11-22 7.95 8.09 7.75 8.08 0.0M
2024-11-21 7.86 8.03 7.85 8.01 0.0M
2024-11-20 8.17 8.30 7.70 7.93 0.0M
2024-11-19 8.70 8.81 8.11 8.19 0.0M
2024-11-18 9.00 9.10 8.85 8.90 0.0M
2024-11-15 9.10 9.06 8.97 9.08 0.0M
2024-11-14 8.97 9.08 8.84 8.97 0.0M
2024-11-13 9.05 9.18 8.94 9.00 0.0M
2024-11-12 9.15 9.49 9.06 9.02 0.1M
2024-11-11 8.98 9.27 9.10 9.28 0.0M
2024-11-08 9.05 9.03 8.93 8.95 0.0M
2024-11-07 8.75 9.03 8.92 9.06 0.0M
2024-11-06 9.00 9.21 8.67 8.68 0.0M
2024-11-05 9.00 9.04 8.95 8.94 0.0M
2024-11-04 8.82 9.10 8.61 9.11 0.4M
2024-11-01 8.97 9.00 8.81 8.90 0.0M
2024-10-31 8.96 9.15 8.98 9.04 0.0M
2024-10-30 9.23 9.35 8.96 9.03 0.0M
2024-10-29 9.50 9.75 9.31 9.38 0.0M
2024-10-28 9.80 10.34 9.46 9.49 0.0M
2024-10-25 9.15 9.18 8.93 9.05 0.0M
2024-10-24 9.07 9.43 9.24 9.32 0.0M
2024-10-23 9.02 9.20 9.05 9.15 0.0M
2024-10-22 8.90 9.12 9.03 9.06 0.0M
2024-10-21 8.64 9.03 8.71 9.00 0.0M
2024-10-18 8.32 8.69 8.38 8.61 0.0M
2024-10-17 8.44 8.56 8.33 8.41 0.0M
2024-10-16 8.25 8.51 8.16 8.50 0.0M
2024-10-15 8.44 8.41 8.28 8.30 0.0M
2024-10-14 8.38 8.40 8.17 8.47 0.0M
2024-10-11 8.48 8.61 8.29 8.31 0.0M
2024-10-10 8.64 8.63 8.43 8.43 0.0M
2024-10-09 8.56 8.72 8.61 8.67 0.0M
2024-10-08 8.60 8.71 8.26 8.67 0.0M
2024-10-07 8.96 9.07 8.58 8.70 0.0M
2024-10-04 8.69 8.99 8.68 8.94 0.0M
2024-10-03 8.56 8.75 8.61 8.64 0.0M
2024-10-02 8.76 8.76 8.62 8.67 0.0M
2024-10-01 8.96 8.96 8.78 8.88 0.0M
2024-09-30 9.16 9.27 8.93 8.98 0.0M
2024-09-27 8.70 9.36 8.81 9.23 0.0M
2024-09-26 8.09 8.75 8.23 8.58 0.0M
2024-09-25 8.14 8.03 7.83 7.94 0.0M
2024-09-24 8.10 8.22 8.05 8.08 0.0M
2024-09-23 8.03 8.43 7.78 8.06 0.0M
2024-09-20 8.59 8.40 8.05 8.06 0.0M
2024-09-19 8.36 8.59 8.49 8.47 0.0M
2024-09-18 8.35 8.37 8.22 8.31 0.0M
2024-09-17 8.20 8.22 8.16 8.26 0.0M
2024-09-16 8.36 8.42 8.11 8.20 0.0M
2024-09-13 8.25 8.33 8.25 8.31 0.0M
2024-09-12 8.30 8.30 8.13 8.15 0.3M
2024-09-11 8.01 8.17 8.03 8.10 0.0M
2024-09-10 8.62 8.40 8.06 8.07 0.0M
2024-09-09 8.45 8.61 8.37 8.52 0.0M
2024-09-06 8.74 8.77 8.49 8.48 0.0M
2024-09-05 8.50 8.95 8.52 8.91 0.0M
2024-09-04 8.46 8.60 8.45 8.50 0.0M
2024-09-03 8.78 8.75 8.46 8.55 0.0M
2024-09-02 8.70 8.73 8.47 8.62 0.0M
2024-08-30 8.65 8.85 8.63 8.65 0.0M
2024-08-29 8.72 8.79 8.59 8.70 0.0M
2024-08-28 8.90 8.90 8.67 8.66 0.0M
2024-08-27 8.82 9.01 8.81 8.84 0.0M
2024-08-26 8.84 8.97 8.77 8.84 0.0M
2024-08-23 8.52 8.83 8.56 8.90 0.0M
2024-08-22 8.54 8.60 8.36 8.55 0.0M
2024-08-21 8.54 8.64 8.52 8.53 0.0M
2024-08-20 8.67 8.71 8.43 8.56 0.0M
2024-08-19 8.54 8.71 8.55 8.66 0.0M
2024-08-16 8.63 8.80 8.56 8.62 0.0M
2024-08-15 8.36 8.60 8.01 8.56 0.0M
2024-08-14 8.48 8.52 8.40 8.45 0.0M
2024-08-13 8.54 8.49 8.36 8.48 0.0M
2024-08-12 8.65 8.65 8.49 8.57 0.3M
2024-08-09 8.70 8.74 8.63 8.65 0.0M
2024-08-08 8.79 8.71 8.52 8.63 0.0M
2024-08-07 8.76 8.90 8.61 8.85 0.0M
2024-08-06 8.64 8.75 8.53 8.65 0.0M
2024-08-05 8.67 8.84 8.22 8.71 0.0M
2024-08-02 9.43 9.39 8.98 8.95 0.0M
2024-08-01 9.98 9.68 9.38 9.41 0.0M
2024-07-31 9.80 10.01 9.68 9.73 0.0M
2024-07-30 9.66 9.77 9.49 9.76 0.0M
2024-07-29 9.99 9.89 9.64 9.68 0.0M
2024-07-26 10.19 10.40 9.93 10.01 0.0M
2024-07-25 10.04 10.14 9.89 10.08 0.0M
2024-07-24 9.95 10.70 10.00 10.29 0.0M
2024-07-23 9.85 10.21 9.64 9.91 0.0M
2024-07-22 9.06 9.17 8.95 9.15 0.0M
2024-07-19 9.02 9.10 8.93 9.03 0.0M
2024-07-18 9.09 9.38 9.00 9.18 0.0M
2024-07-17 9.04 9.09 8.96 9.11 0.0M
2024-07-16 9.27 9.30 8.78 9.09 0.0M
2024-07-15 9.63 9.50 9.29 9.28 0.0M
2024-07-12 9.50 9.62 9.48 9.54 0.0M
2024-07-11 9.48 9.48 9.10 9.44 0.0M
2024-07-10 9.48 9.38 9.17 9.33 0.0M
2024-07-09 9.24 9.42 9.19 9.25 0.0M
2024-07-08 9.40 9.53 9.42 9.46 0.0M
2024-07-05 9.70 9.59 9.48 9.53 0.0M
2024-07-04 9.70 9.65 9.46 9.48 0.0M
2024-07-03 9.50 9.46 9.26 9.45 0.0M
2024-07-02 9.25 9.23 9.13 9.23 0.0M
2024-07-01 9.30 9.58 9.34 9.45 0.0M
2024-06-28 9.52 9.37 9.07 9.13 0.0M
2024-06-27 9.29 9.42 9.19 9.42 0.0M
2024-06-26 9.07 9.28 9.00 9.13 0.0M
2024-06-25 9.27 9.43 9.21 9.24 0.0M
2024-06-24 9.41 9.48 9.09 9.47 0.0M
2024-06-21 9.30 9.54 9.38 9.38 0.0M
2024-06-20 9.62 9.59 9.30 9.49 0.0M
2024-06-19 9.50 9.77 9.37 9.58 0.0M
2024-06-18 9.80 9.89 9.80 9.86 0.0M
2024-06-17 9.80 9.91 9.67 9.82 0.0M
2024-06-14 9.61 10.09 9.68 9.78 0.0M
2024-06-13 10.20 10.43 10.16 10.24 0.0M
2024-06-12 10.70 10.74 10.46 10.74 0.0M
2024-06-11 10.51 10.92 10.59 10.68 0.0M
2024-06-10 10.86 10.82 10.69 10.77 0.0M
2024-06-07 10.80 11.00 10.79 10.85 0.0M
2024-06-06 11.05 11.03 10.96 10.96 0.0M
2024-06-05 10.93 11.02 10.96 10.98 0.0M
2024-06-04 11.01 11.35 10.93 11.01 0.0M
2024-06-03 11.44 11.37 11.04 11.37 0.0M
2024-05-31 11.05 10.98 10.80 10.80 0.0M
2024-05-30 10.75 10.78 10.61 10.71 0.0M
2024-05-29 10.70 10.99 10.69 10.76 0.0M
2024-05-28 10.96 11.04 10.82 10.82 0.0M
2024-05-27 11.10 10.84 10.74 10.81 0.0M
2024-05-24 10.85 10.90 10.52 10.90 0.0M
2024-05-23 11.01 11.02 10.90 10.97 0.0M
2024-05-22 11.01 11.14 10.93 10.93 0.0M
2024-05-21 11.20 11.58 11.09 11.23 0.0M
2024-05-20 11.59 11.77 11.63 11.77 0.0M
2024-05-17 11.78 11.93 11.74 11.74 0.0M
2024-05-16 11.90 12.00 11.87 11.95 0.0M
2024-05-15 11.92 12.08 11.81 11.86 0.0M
2024-05-14 11.89 11.96 11.73 11.84 0.0M
2024-05-13 11.74 11.73 11.47 11.73 0.0M
2024-05-10 11.60 11.58 11.39 11.52 0.0M
2024-05-09 11.59 11.45 11.32 11.37 0.0M
2024-05-08 11.31 11.56 11.35 11.44 0.0M
2024-05-07 11.70 11.65 11.54 11.63 0.0M
2024-05-06 11.44 11.67 11.40 11.60 0.0M
2024-05-03 11.57 11.63 11.49 11.50 0.0M
2024-05-02 11.66 11.58 11.35 11.38 0.0M
2024-05-01 11.52 11.44 11.44 11.44 0.0M
2024-04-30 11.61 11.61 11.39 11.44 0.0M
2024-04-29 11.66 11.99 11.78 11.99 0.1M
2024-04-26 11.75 11.73 11.55 11.67 0.0M
2024-04-25 11.83 11.77 11.57 11.57 0.5M
2024-04-24 11.70 12.18 11.81 11.81 0.0M
2024-04-23 12.19 12.12 11.78 11.97 0.0M
2024-04-22 12.21 11.98 11.84 11.92 0.0M
2024-04-19 11.90 12.00 11.74 12.00 0.4M
2024-04-18 11.94 12.03 11.79 11.91 0.0M
2024-04-17 12.00 12.10 11.90 12.04 0.0M
2024-04-16 12.15 12.10 11.90 11.97 0.0M
2024-04-15 12.00 12.50 12.09 12.09 0.0M
2024-04-12 12.95 12.98 12.30 12.40 0.0M
2024-04-11 12.83 12.91 12.71 12.74 0.0M
2024-04-10 12.70 13.20 12.73 12.79 0.0M
2024-04-09 12.80 12.85 12.46 12.85 0.0M
2024-04-08 12.72 12.71 12.49 12.66 0.0M
2024-04-05 12.50 12.60 12.38 12.58 0.0M
2024-04-04 12.68 13.01 12.68 12.75 0.0M
2024-04-03 13.02 12.92 12.55 12.82 0.0M
2024-04-02 12.50 12.72 12.10 12.49 0.3M
2024-03-28 12.21 12.13 11.88 12.01 0.0M
2024-03-27 11.94 11.89 11.62 11.81 0.0M
2024-03-26 11.70 11.98 11.75 11.78 0.0M
2024-03-25 11.94 11.90 11.63 11.79 0.0M
2024-03-22 11.81 11.74 11.59 11.72 0.0M
2024-03-21 11.55 11.80 11.55 11.63 0.0M
2024-03-20 11.60 11.66 11.45 11.59 0.3M
2024-03-19 11.81 11.84 11.40 11.70 0.0M
2024-03-18 11.82 11.82 11.59 11.67 0.1M
2024-03-15 11.75 11.69 11.40 11.57 0.0M
2024-03-14 11.41 11.57 11.36 11.44 0.0M
2024-03-13 11.30 11.36 11.17 11.36 0.0M
2024-03-12 11.38 11.30 10.89 11.17 0.0M
2024-03-11 11.06 11.05 10.90 10.93 0.0M
2024-03-08 11.13 11.02 10.85 11.01 0.0M
2024-03-07 11.06 11.18 10.72 11.18 0.0M
2024-03-06 11.09 11.29 10.92 11.12 0.0M
2024-03-05 10.80 10.85 10.63 10.81 0.0M
2024-03-04 10.88 11.17 10.96 11.11 0.0M
2024-03-01 11.22 11.28 11.00 11.19 0.0M
2024-02-29 11.06 11.23 10.95 11.17 0.0M
2024-02-28 11.24 11.44 11.02 11.25 0.1M
2024-02-27 11.41 11.28 10.61 11.26 0.1M
2024-02-26 10.72 10.90 10.66 10.77 0.0M
2024-02-23 10.83 11.24 10.71 10.77 0.0M
2024-02-22 11.38 11.31 10.74 11.09 0.1M
2024-02-21 10.75 10.63 10.22 10.47 0.1M
2024-02-20 10.32 10.19 10.00 10.12 0.0M
2024-02-19 10.22 10.69 10.24 10.34 0.0M
2024-02-16 10.65 10.89 10.62 10.62 0.0M
2024-02-15 10.70 10.42 10.25 10.41 0.0M
2024-02-14 10.12 10.22 10.10 10.12 0.0M
2024-02-13 10.30 10.48 10.25 10.27 0.1M
2024-02-12 10.46 10.53 10.36 10.37 0.0M
2024-02-09 10.15 10.40 10.19 10.22 0.1M
2024-02-08 10.40 10.58 10.43 10.50 0.0M
2024-02-07 10.40 10.73 10.44 10.49 0.0M
2024-02-06 10.70 10.66 10.47 10.57 0.0M
2024-02-05 10.61 10.86 10.56 10.61 0.0M
2024-02-02 10.69 10.98 10.70 10.70 0.1M
2024-02-01 10.68 10.77 10.66 10.66 0.0M
2024-01-31 10.70 10.74 10.61 10.68 0.4M
2024-01-30 10.92 10.87 10.68 10.73 0.5M
2024-01-29 10.76 10.78 10.69 10.72 0.0M
2024-01-26 10.93 10.78 10.48 10.77 0.6M
2024-01-25 10.50 10.80 10.51 10.59 0.0M
2024-01-24 10.89 10.99 10.80 10.83 0.0M
2024-01-23 10.95 10.87 10.54 10.87 0.0M
2024-01-22 10.51 10.45 10.24 10.43 0.0M
2024-01-19 10.38 10.72 10.16 10.17 0.1M
2024-01-18 10.57 10.76 10.57 10.69 0.1M
2024-01-17 10.70 10.69 10.46 10.55 0.0M
2024-01-16 10.80 11.15 10.87 10.89 0.0M
2024-01-15 11.18 11.25 11.13 11.25 0.0M
2024-01-12 11.21 11.48 11.23 11.31 0.0M
2024-01-11 11.35 11.57 11.33 11.33 0.0M
2024-01-10 11.41 11.62 11.44 11.49 0.0M
2024-01-09 11.69 11.70 11.51 11.63 0.0M
2024-01-08 11.25 11.72 11.25 11.70 0.0M
2024-01-05 11.36 11.50 11.22 11.35 0.1M
2024-01-04 11.55 11.65 11.39 11.56 0.0M
2024-01-03 12.22 12.22 11.61 11.63 0.0M
2024-01-02 12.10 12.37 12.10 12.26 0.0M