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
2023-12-29 26.02 26.53 26.02 26.27 0.1M
2023-12-28 26.25 26.41 26.02 26.36 0.1M
2023-12-27 25.60 26.28 25.60 26.05 0.1M
2023-12-22 25.87 26.50 25.42 25.74 0.1M
2023-12-21 25.50 26.11 25.13 26.06 0.2M
2023-12-20 25.01 25.86 24.83 25.79 0.2M
2023-12-19 24.18 25.66 24.18 25.31 0.6M
2023-12-18 22.09 24.89 21.68 24.32 1.0M
2023-12-15 23.10 23.68 19.51 19.93 0.5M
2023-12-14 20.22 23.38 19.96 23.21 1.7M
2023-12-13 19.20 20.50 19.19 19.95 1.4M
2023-12-12 19.30 19.67 18.95 19.40 0.3M
2023-12-11 18.25 19.20 18.05 19.05 0.3M
2023-12-08 17.91 18.75 17.91 18.37 0.1M
2023-12-07 18.13 18.30 17.99 18.14 0.0M
2023-12-06 18.75 18.76 18.28 18.46 0.1M
2023-12-05 19.25 19.25 18.74 18.89 0.3M
2023-12-04 19.70 19.86 19.41 19.69 0.0M
2023-12-01 19.71 19.86 19.07 19.42 0.1M
2023-11-30 19.64 20.07 19.00 19.93 0.4M
2023-11-29 20.68 21.11 20.48 21.02 0.1M
2023-11-28 20.84 20.84 20.53 20.82 0.1M
2023-11-27 20.81 21.01 20.53 20.61 0.1M
2023-11-24 20.15 20.69 19.91 20.48 0.1M
2023-11-23 19.97 20.24 19.89 20.15 0.0M
2023-11-22 20.05 20.33 19.96 20.04 0.2M
2023-11-21 20.80 20.80 19.91 19.98 0.5M
2023-11-20 21.26 21.26 20.60 20.64 0.2M
2023-11-17 21.28 21.31 21.04 21.25 0.2M
2023-11-16 21.68 22.34 21.10 21.23 0.2M
2023-11-15 21.80 22.52 21.80 22.27 0.1M
2023-11-14 21.41 21.63 21.27 21.54 0.2M
2023-11-13 21.33 21.40 20.95 21.05 0.1M
2023-11-10 21.58 21.93 21.19 21.37 0.4M
2023-11-09 21.28 22.51 21.11 21.78 0.2M
2023-11-08 21.10 21.29 20.78 21.21 0.2M
2023-11-07 21.30 22.17 21.13 21.21 0.3M
2023-11-06 22.20 22.51 21.84 22.46 4.4M
2023-11-03 22.33 22.68 22.13 22.25 0.1M
2023-11-02 21.70 22.41 21.55 22.07 0.2M
2023-11-01 21.88 22.24 21.45 21.50 0.1M
2023-10-31 21.99 22.36 21.95 22.30 0.1M
2023-10-30 21.43 22.04 21.43 21.96 0.0M
2023-10-27 21.69 22.11 21.45 21.68 0.1M
2023-10-26 21.34 21.71 21.21 21.63 0.1M
2023-10-25 22.68 22.68 22.00 22.32 0.1M
2023-10-24 23.28 23.41 22.67 22.70 0.2M
2023-10-23 23.66 23.66 23.00 23.22 0.0M
2023-10-20 24.40 24.46 23.50 23.91 0.3M
2023-10-19 24.95 25.80 24.18 25.80 0.1M
2023-10-18 25.19 25.80 25.19 25.80 0.1M
2023-10-17 25.78 25.78 24.99 25.33 0.1M
2023-10-16 26.69 27.10 25.60 25.60 0.1M
2023-10-13 26.08 26.84 25.98 26.40 0.1M
2023-10-12 26.41 26.76 25.96 26.32 0.1M
2023-10-11 26.37 26.77 26.00 26.43 0.2M
2023-10-10 25.79 26.23 25.63 25.95 0.1M
2023-10-09 24.20 24.98 23.85 24.94 0.1M
2023-10-06 24.17 24.57 24.05 24.20 0.1M
2023-10-05 24.26 24.57 23.80 24.40 0.2M
2023-10-04 24.35 24.75 24.05 24.34 0.6M
2023-10-03 25.97 25.97 24.58 24.73 0.1M
2023-10-02 26.53 26.69 25.86 25.88 0.1M
2023-09-29 25.76 27.00 25.76 26.56 0.1M
2023-09-28 25.20 25.22 24.42 24.79 0.0M
2023-09-27 25.20 25.50 25.19 25.26 0.0M
2023-09-26 25.02 25.34 25.02 25.16 0.1M
2023-09-25 25.62 25.62 25.14 25.39 0.0M
2023-09-22 25.03 25.67 25.03 25.35 0.0M
2023-09-21 25.35 25.35 24.74 25.05 0.1M
2023-09-20 25.45 26.04 25.18 25.82 0.1M
2023-09-19 25.69 25.91 25.43 25.67 0.4M
2023-09-18 25.92 26.03 25.48 25.55 0.1M
2023-09-15 26.41 26.77 26.10 26.44 0.1M
2023-09-14 25.50 26.42 25.48 26.20 0.1M
2023-09-13 24.87 25.51 24.87 25.22 0.1M
2023-09-12 25.51 25.71 24.88 24.93 0.1M
2023-09-11 25.42 25.78 25.42 25.74 0.1M
2023-09-08 24.92 25.52 24.80 25.26 0.1M
2023-09-07 24.69 25.05 24.58 24.86 0.1M
2023-09-06 24.59 25.20 24.11 24.55 0.3M
2023-09-05 24.18 24.57 24.14 24.53 0.1M
2023-09-04 23.45 24.15 23.45 23.95 0.0M
2023-09-01 23.54 23.88 23.32 23.43 0.3M
2023-08-31 23.56 23.68 23.21 23.32 0.2M
2023-08-30 22.80 23.12 22.68 23.09 0.1M
2023-08-29 22.67 22.77 22.48 22.48 0.1M
2023-08-25 22.34 22.62 22.30 22.54 0.0M
2023-08-24 22.71 22.71 21.87 22.14 0.0M
2023-08-23 23.31 23.47 22.66 22.93 0.1M
2023-08-22 23.26 23.49 23.11 23.45 0.1M
2023-08-21 23.82 23.82 23.01 23.21 0.1M
2023-08-18 23.88 23.94 23.24 23.48 0.1M
2023-08-17 24.14 24.38 24.02 24.02 0.1M
2023-08-16 23.64 24.19 23.64 24.05 0.5M
2023-08-15 24.15 24.15 23.82 24.14 0.1M
2023-08-14 24.59 24.60 24.15 24.19 0.3M
2023-08-11 25.19 25.47 24.56 24.71 0.2M
2023-08-10 25.82 26.00 25.55 25.77 0.1M
2023-08-09 25.77 26.24 25.21 26.16 0.2M
2023-08-08 25.94 26.11 25.62 25.86 0.1M
2023-08-07 26.03 26.52 25.92 26.30 0.1M
2023-08-04 25.41 25.98 25.36 25.64 0.4M
2023-08-03 25.39 25.44 24.96 25.18 0.2M
2023-08-02 24.19 25.55 23.80 25.28 0.4M
2023-08-01 25.88 25.88 24.96 25.16 0.2M
2023-07-31 26.25 26.35 25.85 26.16 0.1M
2023-07-28 25.93 26.12 25.74 26.05 0.3M
2023-07-27 26.25 26.39 25.88 26.16 0.1M
2023-07-26 25.81 26.07 25.46 25.82 0.5M
2023-07-25 25.57 25.92 25.19 25.89 0.1M
2023-07-24 25.10 25.64 25.05 25.50 0.2M
2023-07-21 25.36 25.52 24.96 25.02 0.6M
2023-07-20 24.44 25.68 24.44 25.41 0.2M
2023-07-19 23.70 24.40 23.45 24.16 0.1M
2023-07-18 22.72 23.68 22.55 23.63 0.1M
2023-07-17 23.20 23.25 22.89 23.18 0.2M
2023-07-14 23.76 23.80 23.28 23.34 0.0M
2023-07-13 23.95 24.12 23.51 23.86 0.0M
2023-07-12 23.42 24.08 23.42 23.79 0.1M
2023-07-11 22.91 23.61 22.73 23.38 0.3M
2023-07-10 22.37 23.15 22.37 23.07 0.1M
2023-07-07 21.64 22.33 21.54 22.15 0.3M
2023-07-06 21.83 22.03 21.43 21.50 0.1M
2023-07-05 22.03 22.27 21.87 21.98 0.6M
2023-07-04 21.95 22.37 21.75 22.19 0.3M
2023-07-03 21.71 22.04 21.35 21.95 0.3M
2023-06-30 22.10 22.34 22.03 22.21 0.1M
2023-06-29 21.86 22.16 21.67 22.02 0.2M
2023-06-28 22.16 22.23 21.80 21.80 0.1M
2023-06-27 22.67 22.75 21.70 22.08 0.3M
2023-06-26 22.38 22.64 22.18 22.64 0.1M
2023-06-23 21.82 22.46 21.82 22.30 0.1M
2023-06-22 21.40 22.50 21.40 22.04 0.2M
2023-06-21 21.07 21.76 21.07 21.48 0.1M
2023-06-20 21.30 21.60 21.00 21.31 0.1M
2023-06-19 21.82 21.98 21.58 21.77 0.2M
2023-06-16 22.27 22.72 22.04 22.32 0.5M
2023-06-15 21.02 22.41 21.02 22.36 0.1M
2023-06-14 21.87 21.87 20.98 21.12 0.1M
2023-06-13 21.46 21.90 21.34 21.73 0.6M
2023-06-12 21.60 21.60 21.07 21.52 0.0M
2023-06-09 21.69 21.75 21.38 21.59 0.1M
2023-06-08 21.30 21.83 21.27 21.62 0.1M
2023-06-07 21.06 21.30 20.87 21.23 0.1M
2023-06-06 21.21 21.30 20.82 20.86 0.1M
2023-06-05 21.49 21.71 21.13 21.18 0.1M
2023-06-02 20.69 21.00 20.65 20.81 0.1M
2023-06-01 20.96 20.96 20.22 20.35 0.3M
2023-05-31 20.49 20.84 20.45 20.77 0.3M
2023-05-30 22.10 22.15 20.64 20.64 0.9M
2023-05-26 22.28 22.42 22.04 22.32 0.1M
2023-05-25 23.16 23.16 22.27 22.29 0.1M
2023-05-24 22.98 23.05 22.85 22.92 0.1M
2023-05-23 23.06 23.20 22.95 23.02 0.0M
2023-05-22 23.05 23.35 23.04 23.16 0.1M
2023-05-19 23.30 23.35 23.10 23.35 0.1M
2023-05-18 22.83 23.44 22.83 23.31 0.1M
2023-05-17 22.78 22.83 22.53 22.77 0.2M
2023-05-16 22.78 22.98 22.60 22.73 0.1M
2023-05-15 22.44 22.94 22.33 22.70 0.2M
2023-05-12 22.26 22.67 22.26 22.62 0.1M
2023-05-11 22.61 22.70 22.12 22.15 0.1M
2023-05-10 22.64 22.64 21.90 22.20 0.2M
2023-05-09 22.24 23.14 22.09 23.07 1.0M
2023-05-05 23.25 23.84 23.25 23.64 0.3M
2023-05-04 24.06 24.30 23.18 23.18 1.1M
2023-05-03 23.99 24.32 23.95 24.02 1.1M
2023-05-02 23.97 24.27 23.73 23.95 1.1M
2023-04-28 23.63 23.85 23.11 23.76 0.0M
2023-04-27 23.96 26.01 23.81 23.93 0.3M
2023-04-26 24.29 24.57 23.98 24.32 0.3M
2023-04-25 25.69 25.69 24.59 24.90 0.6M
2023-04-24 25.95 25.97 25.50 25.84 0.5M
2023-04-21 26.05 26.30 25.81 25.91 0.9M
2023-04-20 26.38 26.42 25.43 25.84 0.9M
2023-04-19 29.89 30.23 29.58 29.68 0.2M
2023-04-18 30.99 30.99 30.37 30.45 0.1M
2023-04-17 30.20 31.16 30.20 31.02 0.1M
2023-04-14 30.01 30.23 29.65 30.11 0.1M
2023-04-13 30.00 30.00 29.38 29.86 0.2M
2023-04-12 30.11 30.40 29.86 30.12 0.5M
2023-04-11 30.24 30.67 30.24 30.48 0.1M
2023-04-06 29.74 30.11 29.57 29.84 0.2M
2023-04-05 29.86 29.99 29.36 29.82 0.3M
2023-04-04 30.75 30.84 29.61 29.86 0.3M
2023-04-03 31.48 31.72 30.51 30.66 0.1M
2023-03-31 30.76 31.36 30.72 31.13 0.2M
2023-03-30 29.94 30.78 29.84 30.76 0.2M
2023-03-29 28.88 30.82 28.58 30.58 0.4M
2023-03-28 26.68 26.86 25.96 26.27 0.1M
2023-03-27 26.44 26.60 25.68 26.13 0.1M
2023-03-24 27.12 27.26 25.74 25.98 0.2M
2023-03-23 28.22 28.44 27.52 27.81 0.2M
2023-03-22 28.42 29.00 28.26 28.55 0.1M
2023-03-21 28.64 29.22 28.58 29.04 0.4M
2023-03-20 29.20 29.20 27.96 28.32 0.4M
2023-03-17 30.14 30.18 29.28 29.60 0.2M
2023-03-16 30.46 30.58 29.60 29.88 0.2M
2023-03-15 30.50 30.70 29.84 30.16 0.1M
2023-03-14 29.74 30.64 29.58 30.19 0.9M
2023-03-13 31.10 31.10 29.84 30.11 0.3M
2023-03-10 30.62 31.14 30.30 30.95 0.1M
2023-03-09 31.34 31.58 30.76 30.81 0.1M
2023-03-08 30.52 31.30 30.42 31.28 0.2M
2023-03-07 31.58 31.58 30.62 30.89 0.1M
2023-03-06 31.70 31.70 31.10 31.58 0.2M
2023-03-03 31.36 31.90 31.26 31.32 0.3M
2023-03-02 31.06 31.28 30.88 31.03 0.3M
2023-03-01 31.64 31.76 31.02 31.46 0.2M
2023-02-28 30.94 31.54 30.76 31.36 0.2M
2023-02-27 31.94 32.58 31.30 31.56 0.3M
2023-02-24 31.24 31.72 30.92 31.67 0.3M
2023-02-23 31.14 31.14 30.34 30.74 0.2M
2023-02-22 29.92 30.78 29.92 30.74 0.3M
2023-02-21 30.10 30.22 29.80 30.19 0.1M
2023-02-20 30.20 30.64 30.04 30.29 0.2M
2023-02-17 29.92 30.30 29.74 30.29 0.4M
2023-02-16 29.82 30.14 29.44 29.88 0.9M
2023-02-15 29.12 29.76 29.10 29.66 0.3M
2023-02-14 30.28 30.28 28.70 29.33 0.3M
2023-02-13 30.56 31.10 30.34 30.93 0.3M
2023-02-10 29.76 30.16 29.28 30.13 0.3M
2023-02-09 29.92 30.58 29.74 30.15 0.1M
2023-02-08 30.16 30.84 29.98 30.60 0.3M
2023-02-07 30.06 30.34 29.86 30.07 0.3M
2023-02-06 30.36 30.66 29.94 30.35 0.2M
2023-02-03 30.66 30.66 29.86 30.31 0.2M
2023-02-02 31.04 31.14 30.82 31.05 0.3M
2023-02-01 31.40 31.72 30.82 31.17 0.3M
2023-01-31 31.34 31.44 31.08 31.44 0.1M
2023-01-30 31.20 31.32 30.48 31.01 0.2M
2023-01-27 31.36 31.76 31.16 31.50 0.7M
2023-01-26 30.86 31.38 30.76 31.20 0.5M
2023-01-25 31.18 31.18 30.25 30.25 0.2M
2023-01-24 32.86 32.86 30.92 31.28 0.3M
2023-01-23 32.98 33.08 32.56 32.92 0.1M
2023-01-20 32.88 33.16 31.82 32.63 0.3M
2023-01-19 32.58 32.74 32.22 32.34 0.2M
2023-01-18 32.54 32.68 32.16 32.38 0.2M
2023-01-17 31.30 32.58 30.98 32.36 0.4M
2023-01-16 30.90 31.70 30.90 31.28 0.2M
2023-01-13 31.36 31.58 30.68 30.76 0.1M
2023-01-12 30.80 31.46 30.80 30.99 2.6M
2023-01-11 32.18 32.18 30.40 30.76 0.2M
2023-01-10 31.98 32.66 31.92 32.38 0.2M
2023-01-09 32.06 33.04 32.06 32.59 0.1M
2023-01-06 31.54 32.08 30.96 31.81 0.1M
2023-01-05 30.88 31.40 30.60 31.30 0.4M
2023-01-04 32.14 32.14 30.48 30.60 0.9M
2023-01-03 33.46 33.50 32.28 32.55 0.2M