OCI NV

OCI
🏛️ uk →
4.01
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
2022-12-30 33.60 33.96 33.44 33.66 0.1M
2022-12-29 33.22 33.72 33.18 33.64 0.0M
2022-12-28 33.72 33.88 32.94 33.04 0.2M
2022-12-23 34.14 34.44 34.00 34.03 0.0M
2022-12-22 34.50 34.84 34.06 34.54 0.1M
2022-12-21 34.68 34.82 34.04 34.21 0.3M
2022-12-20 33.90 34.92 33.56 34.72 0.1M
2022-12-19 34.82 35.08 34.40 34.50 1.2M
2022-12-16 35.66 35.66 34.30 34.44 0.1M
2022-12-15 35.86 36.04 35.22 35.28 0.2M
2022-12-14 36.66 36.88 35.80 36.12 0.2M
2022-12-13 36.50 37.14 36.32 36.67 0.1M
2022-12-12 37.20 37.20 36.42 36.63 0.1M
2022-12-09 37.06 37.68 36.84 37.64 0.1M
2022-12-08 36.58 37.60 36.36 37.10 0.1M
2022-12-07 38.90 38.98 36.34 36.47 0.2M
2022-12-06 38.74 39.54 38.50 39.30 0.1M
2022-12-05 38.70 39.46 38.70 39.09 0.1M
2022-12-02 39.70 39.70 38.20 39.01 0.4M
2022-12-01 40.44 40.44 39.78 40.18 0.4M
2022-11-30 40.36 40.50 39.78 40.12 0.2M
2022-11-29 40.18 40.18 38.92 39.48 0.1M
2022-11-28 39.78 40.12 39.44 40.12 0.1M
2022-11-25 39.24 40.28 38.96 40.28 0.1M
2022-11-24 38.44 38.96 38.26 38.81 0.1M
2022-11-23 37.54 38.80 37.54 38.19 0.2M
2022-11-22 35.74 38.00 35.74 37.84 0.1M
2022-11-21 35.44 35.94 34.96 35.48 0.1M
2022-11-18 35.30 35.48 35.00 35.07 0.1M
2022-11-17 36.64 36.64 34.80 35.44 0.1M
2022-11-16 36.44 36.84 35.92 36.41 0.1M
2022-11-15 36.56 37.42 36.16 36.43 0.2M
2022-11-14 36.56 36.68 35.44 35.52 0.1M
2022-11-11 36.76 37.70 36.58 36.84 0.2M
2022-11-10 36.86 37.68 35.80 36.69 1.0M
2022-11-09 36.70 37.58 36.70 37.25 0.1M
2022-11-08 37.06 37.68 36.62 36.67 0.2M
2022-11-07 38.60 38.60 36.40 37.68 0.2M
2022-11-04 39.28 40.60 39.14 39.58 0.2M
2022-11-03 38.26 39.24 37.28 38.76 0.2M
2022-11-02 38.50 39.30 38.10 39.11 0.2M
2022-11-01 38.62 38.78 38.06 38.48 0.1M
2022-10-31 38.24 38.82 37.94 38.44 0.3M
2022-10-28 37.90 38.86 37.84 38.46 0.2M
2022-10-27 39.14 39.44 37.68 38.13 0.1M
2022-10-26 38.58 39.26 38.30 38.86 0.0M
2022-10-25 42.32 42.64 41.54 41.66 0.2M
2022-10-24 42.46 42.62 42.06 42.27 0.2M
2022-10-21 42.88 43.00 42.02 42.19 0.2M
2022-10-20 41.40 43.26 41.30 42.76 0.1M
2022-10-19 40.74 41.90 40.62 41.57 0.1M
2022-10-18 41.16 41.50 40.58 41.14 0.1M
2022-10-17 41.02 41.88 40.58 40.96 0.1M
2022-10-14 43.88 44.08 41.08 41.27 0.3M
2022-10-13 42.08 43.00 41.82 42.54 0.1M
2022-10-12 40.52 42.82 40.52 41.84 0.2M
2022-10-11 42.80 43.04 42.24 42.83 0.1M
2022-10-10 42.90 43.74 42.68 43.50 0.1M
2022-10-07 41.60 42.46 41.60 41.94 0.2M
2022-10-06 41.98 41.98 41.02 41.76 0.1M
2022-10-05 41.06 41.66 40.84 41.23 0.1M
2022-10-04 40.80 41.52 40.46 41.18 0.0M
2022-10-03 37.38 39.50 37.38 39.13 0.1M
2022-09-30 37.82 37.88 36.72 37.62 0.1M
2022-09-29 37.06 38.22 36.68 36.86 0.1M
2022-09-28 35.40 37.38 35.40 36.94 0.2M
2022-09-27 35.76 36.46 35.42 36.28 0.2M
2022-09-26 34.60 35.90 34.60 35.75 0.1M
2022-09-23 37.92 38.10 35.16 35.24 0.1M
2022-09-22 37.72 38.60 37.72 38.40 0.1M
2022-09-21 37.42 39.00 37.42 38.13 0.1M
2022-09-20 37.60 38.12 37.10 37.10 0.2M
2022-09-16 37.74 37.96 36.86 37.27 0.3M
2022-09-15 39.14 39.60 38.28 38.46 0.1M
2022-09-14 37.78 38.96 37.78 38.44 0.2M
2022-09-13 37.42 38.08 37.04 37.92 0.2M
2022-09-12 37.96 38.70 37.12 37.29 0.2M
2022-09-09 36.18 37.96 36.18 37.92 0.1M
2022-09-08 37.12 37.12 35.48 36.16 0.1M
2022-09-07 37.20 37.60 36.22 37.12 0.1M
2022-09-06 37.60 37.92 37.02 37.45 0.1M
2022-09-05 36.92 38.00 36.68 37.64 0.1M
2022-09-02 36.48 37.22 35.92 37.02 0.1M
2022-09-01 37.46 37.52 35.88 36.06 0.2M
2022-08-31 38.66 38.66 37.14 37.31 0.2M
2022-08-30 41.54 41.62 38.02 38.44 1.4M
2022-08-26 40.56 41.76 40.34 41.41 0.1M
2022-08-25 39.60 41.02 39.44 40.51 0.2M
2022-08-24 38.50 39.00 38.40 38.62 0.2M
2022-08-23 37.56 38.38 37.50 38.35 0.2M
2022-08-22 37.24 37.76 37.02 37.25 0.1M
2022-08-19 38.02 38.02 36.74 37.25 0.1M
2022-08-18 37.88 38.78 37.82 37.84 0.1M
2022-08-17 37.28 38.04 37.22 37.82 0.1M
2022-08-16 36.98 37.12 36.68 36.92 0.1M
2022-08-15 37.00 37.00 36.72 36.86 0.0M
2022-08-12 36.50 37.00 36.36 36.94 0.2M
2022-08-11 35.84 36.38 35.84 36.32 0.1M
2022-08-10 35.70 35.78 34.86 35.13 0.1M
2022-08-09 35.70 36.24 35.60 35.79 0.1M
2022-08-08 35.90 36.14 35.66 35.87 0.2M
2022-08-05 34.90 35.80 34.76 35.77 0.1M
2022-08-04 34.40 35.10 34.40 34.91 0.3M
2022-08-03 34.92 35.16 34.38 34.76 0.3M
2022-08-02 34.64 35.42 33.64 34.74 0.4M
2022-08-01 34.06 34.54 32.62 32.84 0.3M
2022-07-29 33.10 34.28 33.10 34.11 0.1M
2022-07-28 32.72 33.24 32.72 32.98 0.1M
2022-07-27 32.18 32.36 31.52 32.00 0.2M
2022-07-26 31.66 32.10 31.44 31.71 0.1M
2022-07-25 30.84 31.34 30.52 31.34 0.1M
2022-07-22 31.08 31.42 30.52 31.01 0.2M
2022-07-21 31.06 31.38 30.68 30.85 0.5M
2022-07-20 30.72 30.94 29.94 30.54 0.1M
2022-07-19 29.84 30.76 29.72 30.42 0.1M
2022-07-18 30.04 30.46 29.44 29.96 0.2M
2022-07-15 28.18 29.48 28.10 29.43 0.1M
2022-07-14 29.98 30.18 28.34 28.61 0.4M
2022-07-13 30.18 30.52 28.84 29.66 0.1M
2022-07-12 30.72 31.54 30.40 30.85 0.3M
2022-07-11 29.46 30.72 29.08 30.35 0.2M
2022-07-08 29.32 29.98 29.22 29.45 0.2M
2022-07-07 28.20 29.58 27.93 29.23 0.2M
2022-07-06 27.62 28.62 27.14 27.87 0.3M
2022-07-05 30.28 30.28 27.66 28.02 0.3M
2022-07-04 30.80 31.02 30.22 30.40 0.6M
2022-07-01 31.54 31.62 30.18 30.44 0.4M
2022-06-30 31.60 31.84 31.04 31.20 0.2M
2022-06-29 31.34 32.10 31.34 31.77 0.6M
2022-06-28 30.82 31.70 30.38 31.58 0.1M
2022-06-27 30.50 31.00 30.08 30.52 0.1M
2022-06-24 30.32 30.44 29.18 30.19 0.2M
2022-06-23 31.42 31.42 30.12 30.33 0.1M
2022-06-22 32.66 32.90 31.82 32.16 0.8M
2022-06-21 32.28 33.46 32.04 33.18 0.4M
2022-06-20 31.40 32.24 31.12 32.24 0.2M
2022-06-17 31.82 32.72 31.42 31.42 0.3M
2022-06-16 32.94 33.00 31.62 32.22 0.1M
2022-06-15 33.38 33.38 32.38 32.43 0.1M
2022-06-14 32.06 33.38 31.96 33.37 0.2M
2022-06-13 31.98 32.06 30.64 30.99 0.5M
2022-06-10 31.94 32.12 31.60 31.93 0.5M
2022-06-09 31.64 32.06 31.54 31.75 0.1M
2022-06-08 33.08 33.08 31.20 32.30 0.2M
2022-06-07 33.32 33.48 32.26 33.31 0.5M
2022-06-06 33.86 34.06 33.00 33.51 0.9M
2022-06-01 33.10 34.88 33.00 34.44 1.0M
2022-05-31 32.08 33.18 32.08 32.69 0.5M
2022-05-30 33.04 33.20 31.72 32.04 0.3M
2022-05-27 34.64 34.86 32.76 33.16 0.2M
2022-05-26 35.00 36.12 34.62 35.09 0.3M
2022-05-25 35.58 35.70 34.86 34.95 0.5M
2022-05-24 36.42 36.50 35.36 35.40 0.3M
2022-05-23 37.42 37.42 36.42 36.49 0.2M
2022-05-20 37.58 38.16 37.20 37.55 0.1M
2022-05-19 37.48 37.72 37.04 37.55 0.1M
2022-05-18 38.18 38.18 37.32 38.01 0.2M
2022-05-17 38.36 38.36 37.00 38.03 0.7M
2022-05-16 37.30 38.34 37.20 37.45 0.3M
2022-05-13 35.80 37.64 35.68 36.96 0.3M
2022-05-12 34.76 35.80 33.40 35.24 0.3M
2022-05-11 33.76 34.46 33.54 34.21 0.8M
2022-05-10 34.06 34.28 33.42 34.03 0.3M
2022-05-09 35.52 36.00 34.14 34.52 0.1M
2022-05-06 36.74 36.74 35.72 35.79 0.1M
2022-05-05 39.06 39.24 37.10 37.27 0.1M
2022-05-04 37.58 38.46 37.38 37.60 0.1M
2022-05-03 35.60 37.04 35.22 36.86 0.2M
2022-04-29 36.40 36.66 35.64 36.41 0.1M
2022-04-28 36.60 36.90 35.68 36.04 0.1M
2022-04-27 35.32 36.46 35.30 36.16 0.3M
2022-04-26 35.46 35.62 34.80 34.93 0.7M
2022-04-25 35.16 35.58 34.54 34.89 0.5M
2022-04-22 37.98 37.98 36.02 36.30 0.2M
2022-04-21 38.96 39.40 38.72 39.05 0.1M
2022-04-20 39.34 39.36 38.68 38.78 1.2M
2022-04-19 39.42 40.12 38.90 39.34 0.2M
2022-04-14 38.34 38.74 37.78 38.29 0.5M
2022-04-13 37.94 39.34 37.36 38.54 0.2M
2022-04-12 36.80 38.40 36.80 38.01 0.5M
2022-04-11 36.92 37.62 36.54 37.35 0.2M
2022-04-08 35.00 36.78 35.00 36.73 0.1M
2022-04-07 34.08 34.64 33.90 34.52 0.1M
2022-04-06 34.12 34.48 34.02 34.09 0.1M
2022-04-05 33.22 34.18 33.18 33.74 0.2M
2022-04-04 33.16 33.46 32.94 33.35 0.1M
2022-04-01 31.94 33.06 31.54 32.67 0.3M
2022-03-31 32.18 32.28 31.42 32.14 0.3M
2022-03-30 32.02 32.41 31.50 32.41 0.4M
2022-03-29 33.60 34.12 31.10 32.06 0.6M
2022-03-28 34.36 34.64 33.68 33.90 0.1M
2022-03-25 34.14 34.64 33.46 33.62 0.1M
2022-03-24 32.50 33.68 32.38 33.21 0.2M
2022-03-23 31.48 32.14 31.48 31.91 0.1M
2022-03-22 31.04 31.60 30.86 31.22 0.2M
2022-03-21 28.94 30.74 28.90 30.58 0.2M
2022-03-18 28.28 28.88 28.28 28.69 0.1M
2022-03-17 27.90 28.22 27.68 28.00 0.1M
2022-03-16 28.54 28.66 27.54 27.54 0.1M
2022-03-15 28.84 28.94 28.32 28.65 0.1M
2022-03-14 28.12 29.20 28.12 28.61 0.1M
2022-03-11 29.10 29.70 27.80 28.06 0.3M
2022-03-10 27.02 28.96 26.94 28.71 0.3M
2022-03-09 27.74 28.20 27.08 27.15 0.4M
2022-03-08 28.04 28.16 26.82 27.17 0.2M
2022-03-07 27.52 28.72 27.38 27.83 0.3M
2022-03-04 26.80 26.80 26.00 26.35 0.6M
2022-03-03 25.82 26.38 25.82 26.03 0.5M
2022-03-02 25.22 25.88 25.22 25.45 0.4M
2022-03-01 25.20 26.18 25.20 25.57 0.2M
2022-02-28 25.11 25.60 25.06 25.18 0.1M
2022-02-25 24.98 25.06 24.47 25.04 0.0M
2022-02-24 23.74 24.80 23.74 24.71 0.2M
2022-02-23 24.70 25.06 24.22 24.43 0.1M
2022-02-22 23.78 25.00 23.58 24.98 0.1M
2022-02-21 25.18 25.18 24.10 24.59 0.2M
2022-02-18 25.64 25.72 25.26 25.51 0.1M
2022-02-17 25.76 25.98 25.40 25.62 0.1M
2022-02-16 25.98 26.14 25.46 25.64 0.1M
2022-02-15 26.12 26.66 24.94 26.23 0.2M
2022-02-14 24.96 25.70 24.88 24.88 0.2M
2022-02-11 24.30 25.04 24.26 24.94 0.1M
2022-02-10 25.08 25.14 24.59 24.59 0.1M
2022-02-09 24.70 25.04 24.70 24.96 0.1M
2022-02-08 25.14 25.34 24.30 24.47 0.4M
2022-02-07 25.56 25.88 25.06 25.62 0.1M
2022-02-04 25.30 25.42 24.60 24.98 0.1M
2022-02-03 25.24 25.52 25.20 25.29 0.2M
2022-02-02 25.36 25.56 25.28 25.47 0.1M
2022-02-01 24.74 24.92 24.64 24.82 0.1M
2022-01-31 24.66 24.88 24.18 24.32 0.1M
2022-01-28 24.60 24.66 24.24 24.24 0.1M
2022-01-27 24.28 25.02 24.08 24.77 0.0M
2022-01-26 23.90 25.16 23.90 25.12 0.1M
2022-01-25 23.44 23.90 23.12 23.54 0.1M
2022-01-24 23.66 24.22 22.80 23.17 0.1M
2022-01-21 24.06 24.16 23.36 23.67 0.1M
2022-01-20 24.78 24.78 24.06 24.65 0.1M
2022-01-19 25.22 25.34 24.66 24.86 0.1M
2022-01-18 24.78 24.98 24.44 24.80 0.0M
2022-01-17 24.64 24.96 24.64 24.73 0.0M
2022-01-14 25.00 25.16 24.80 24.86 0.0M
2022-01-13 24.74 25.04 24.54 24.59 0.2M
2022-01-12 24.02 24.58 24.00 24.45 0.4M
2022-01-11 23.76 23.76 23.30 23.61 0.0M
2022-01-10 23.98 24.14 23.62 23.63 0.0M
2022-01-07 23.58 24.16 23.52 23.97 0.0M
2022-01-06 24.30 24.30 23.50 23.69 0.1M
2022-01-05 24.06 24.70 24.06 24.55 0.1M
2022-01-04 23.88 24.10 23.76 23.87 0.0M