Orange

ORAN
🏛️ germany →
13.23
Last Update: 2025-10-03
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
2021-12-30 9.39 9.39 9.39 9.39 0.0M
2021-12-29 9.44 9.44 9.40 9.42 0.0M
2021-12-28 9.40 9.43 9.40 9.41 0.0M
2021-12-27 9.40 9.41 9.36 9.39 0.0M
2021-12-23 9.41 9.50 9.38 9.39 0.0M
2021-12-22 9.33 9.35 9.33 9.35 0.0M
2021-12-21 9.36 9.36 9.30 9.35 0.0M
2021-12-20 9.26 9.26 9.17 9.25 0.0M
2021-12-17 9.14 9.30 9.14 9.28 0.0M
2021-12-16 9.22 9.24 9.18 9.21 0.0M
2021-12-15 9.19 9.19 9.14 9.18 0.0M
2021-12-14 9.05 9.23 9.05 9.19 0.0M
2021-12-13 9.20 9.20 8.97 8.98 0.0M
2021-12-10 9.16 9.22 9.15 9.20 0.0M
2021-12-09 9.23 9.24 9.14 9.14 0.0M
2021-12-08 9.24 9.29 9.23 9.24 0.0M
2021-12-07 9.33 9.37 9.25 9.25 0.0M
2021-12-06 9.33 9.33 9.24 9.26 0.0M
2021-12-03 9.32 9.32 9.12 9.18 0.0M
2021-12-02 9.70 9.70 9.26 9.30 0.0M
2021-12-01 9.51 9.66 9.51 9.53 0.0M
2021-11-30 9.55 9.55 9.48 9.48 0.0M
2021-11-29 9.72 9.80 9.62 9.73 0.0M
2021-11-26 9.76 9.76 9.67 9.67 0.0M
2021-11-25 9.92 9.92 9.84 9.91 0.0M
2021-11-24 9.92 9.98 9.92 9.95 0.0M
2021-11-23 9.77 9.90 9.77 9.90 0.0M
2021-11-22 9.81 9.82 9.78 9.81 0.0M
2021-11-19 9.79 9.79 9.79 9.79 0.0M
2021-11-18 9.74 9.87 9.74 9.82 0.0M
2021-11-17 9.77 9.77 9.71 9.76 0.0M
2021-11-16 9.90 9.90 9.80 9.80 0.0M
2021-11-15 9.83 9.87 9.83 9.87 0.0M
2021-11-12 9.88 9.88 9.84 9.84 0.0M
2021-11-11 9.80 9.90 9.80 9.85 0.0M
2021-11-10 9.70 9.83 9.70 9.83 0.0M
2021-11-09 9.59 9.68 9.59 9.68 0.0M
2021-11-08 9.51 9.60 9.51 9.58 0.0M
2021-11-05 9.43 9.64 9.43 9.61 0.0M
2021-11-04 9.56 9.56 9.40 9.40 0.0M
2021-11-03 9.53 9.53 9.52 9.52 0.0M
2021-11-02 9.57 9.58 9.51 9.51 0.0M
2021-11-01 9.50 9.61 9.45 9.60 0.0M
2021-10-29 9.43 9.43 9.39 9.43 0.0M
2021-10-28 9.48 9.48 9.45 9.46 0.0M
2021-10-27 9.51 9.51 9.41 9.48 0.0M
2021-10-26 9.53 9.53 9.22 9.43 0.0M
2021-10-25 9.66 9.68 9.63 9.63 0.0M
2021-10-22 9.61 9.72 9.61 9.71 0.0M
2021-10-21 9.52 9.65 9.52 9.60 0.0M
2021-10-20 9.45 9.56 9.42 9.56 0.0M
2021-10-19 9.48 9.48 9.43 9.43 0.0M
2021-10-18 9.54 9.58 9.47 9.47 0.0M
2021-10-15 9.59 9.59 9.49 9.50 0.0M
2021-10-14 9.44 9.50 9.42 9.50 0.0M
2021-10-13 9.44 9.44 9.31 9.40 0.0M
2021-10-12 9.40 9.48 9.38 9.48 0.0M
2021-10-11 9.59 9.59 9.39 9.43 0.0M
2021-10-08 9.32 9.65 9.32 9.59 0.0M
2021-10-07 9.46 9.51 9.33 9.45 0.0M
2021-10-06 9.37 9.40 9.32 9.36 0.0M
2021-10-05 9.34 9.45 9.34 9.44 0.0M
2021-10-04 9.28 9.28 9.27 9.27 0.0M
2021-10-01 9.27 9.29 9.24 9.29 0.0M
2021-09-30 9.50 9.50 9.31 9.33 0.0M
2021-09-29 9.45 9.45 9.35 9.35 0.0M
2021-09-28 9.50 9.50 9.45 9.45 0.0M
2021-09-27 9.43 9.50 9.32 9.49 0.0M
2021-09-24 9.29 9.32 9.29 9.32 0.0M
2021-09-23 9.42 9.42 9.36 9.36 0.0M
2021-09-22 9.35 9.38 9.31 9.38 0.0M
2021-09-21 9.33 9.36 9.24 9.29 0.0M
2021-09-20 9.30 9.30 9.24 9.25 0.0M
2021-09-17 9.32 9.37 9.32 9.37 0.0M
2021-09-16 9.37 9.38 9.30 9.35 0.0M
2021-09-15 9.41 9.41 9.37 9.37 0.0M
2021-09-14 9.45 9.49 9.38 9.42 0.0M
2021-09-13 9.38 9.45 9.38 9.44 0.0M
2021-09-10 9.50 9.50 9.33 9.33 0.0M
2021-09-09 9.48 9.48 9.47 9.47 0.0M
2021-09-08 9.53 9.53 9.46 9.52 0.0M
2021-09-07 9.51 9.57 9.51 9.57 0.0M
2021-09-06 9.55 9.55 9.46 9.52 0.0M
2021-09-03 9.67 9.67 9.46 9.46 0.0M
2021-09-02 9.69 9.69 9.60 9.60 0.0M
2021-09-01 9.67 9.70 9.67 9.70 0.0M
2021-08-31 9.69 9.69 9.56 9.59 0.0M
2021-08-30 9.72 9.72 9.63 9.66 0.0M
2021-08-27 9.69 9.69 9.64 9.64 0.0M
2021-08-26 9.70 9.72 9.69 9.70 0.0M
2021-08-25 9.72 9.79 9.72 9.79 0.0M
2021-08-24 9.76 9.76 9.73 9.75 0.0M
2021-08-23 9.86 9.86 9.79 9.83 0.0M
2021-08-20 9.64 9.86 9.64 9.84 0.0M
2021-08-19 9.65 9.72 9.62 9.72 0.0M
2021-08-18 9.65 9.68 9.65 9.65 0.0M
2021-08-17 9.61 9.61 9.55 9.56 0.0M
2021-08-16 9.66 9.66 9.58 9.60 0.0M
2021-08-13 9.60 9.60 9.58 9.60 0.0M
2021-08-12 9.49 9.70 9.49 9.67 0.0M
2021-08-11 9.55 9.57 9.55 9.56 0.0M
2021-08-10 9.53 9.53 9.50 9.50 0.0M
2021-08-09 9.58 9.58 9.51 9.53 0.0M
2021-08-06 9.39 9.46 9.39 9.46 0.0M
2021-08-05 9.46 9.47 9.46 9.46 0.0M
2021-08-04 9.60 9.60 9.48 9.50 0.0M
2021-08-03 9.43 9.49 9.43 9.47 0.0M
2021-08-02 9.42 9.47 9.38 9.47 0.0M
2021-07-30 9.31 9.46 9.31 9.37 0.0M
2021-07-29 9.69 9.69 9.21 9.35 0.0M
2021-07-28 9.57 9.65 9.57 9.65 0.0M
2021-07-27 9.61 9.72 9.59 9.72 0.0M
2021-07-26 9.55 9.55 9.45 9.55 0.0M
2021-07-23 9.48 9.54 9.48 9.53 0.0M
2021-07-22 9.47 9.54 9.46 9.51 0.0M
2021-07-21 9.46 9.49 9.42 9.49 0.0M
2021-07-20 9.38 9.44 9.38 9.44 0.0M
2021-07-19 9.53 9.53 9.31 9.40 0.0M
2021-07-16 9.51 9.57 9.51 9.56 0.0M
2021-07-15 9.56 9.57 9.47 9.57 0.0M
2021-07-14 9.58 9.62 9.57 9.58 0.0M
2021-07-13 9.56 9.62 9.56 9.61 0.0M
2021-07-12 9.49 9.54 9.48 9.51 0.0M
2021-07-09 9.36 9.50 9.36 9.50 0.0M
2021-07-08 9.45 9.45 9.30 9.30 0.0M
2021-07-07 9.52 9.53 9.38 9.41 0.0M
2021-07-06 9.66 9.66 9.51 9.51 0.0M
2021-07-05 9.66 9.67 9.53 9.67 0.0M
2021-07-02 9.72 9.72 9.58 9.60 0.0M
2021-07-01 9.62 9.68 9.62 9.68 0.0M
2021-06-30 9.57 9.65 9.56 9.63 0.0M
2021-06-29 9.59 9.64 9.59 9.60 0.0M
2021-06-28 9.70 9.70 9.59 9.59 0.0M
2021-06-25 9.63 9.64 9.58 9.64 0.0M
2021-06-24 9.72 9.72 9.57 9.63 0.0M
2021-06-23 9.91 9.91 9.69 9.69 0.0M
2021-06-22 9.98 9.98 9.88 9.90 0.0M
2021-06-21 9.88 9.90 9.81 9.88 0.0M
2021-06-18 10.04 10.04 9.86 9.86 0.0M
2021-06-17 9.99 10.10 9.93 10.10 0.0M
2021-06-16 10.13 10.13 10.06 10.06 0.0M
2021-06-15 9.99 10.10 9.99 10.07 0.0M
2021-06-14 10.45 10.45 10.41 10.43 0.0M
2021-06-11 10.50 10.50 10.37 10.43 0.0M
2021-06-10 10.52 10.57 10.33 10.47 0.0M
2021-06-09 10.46 10.56 10.46 10.56 0.0M
2021-06-08 10.57 10.59 10.37 10.45 0.0M
2021-06-07 10.68 10.68 10.47 10.47 0.0M
2021-06-04 10.54 10.55 10.47 10.49 0.0M
2021-06-03 10.54 10.54 10.48 10.48 0.0M
2021-06-02 10.45 10.55 10.45 10.55 0.0M
2021-06-01 10.40 10.47 10.40 10.46 0.0M
2021-05-31 10.49 10.49 10.42 10.46 0.0M
2021-05-28 10.47 10.52 10.45 10.47 0.0M
2021-05-27 10.50 10.56 10.39 10.45 0.0M
2021-05-26 10.45 10.55 10.41 10.50 0.0M
2021-05-25 10.56 10.56 10.43 10.48 0.0M
2021-05-21 10.50 10.54 10.44 10.54 0.0M
2021-05-20 10.45 10.48 10.42 10.44 0.0M
2021-05-19 10.52 10.52 10.36 10.38 0.0M
2021-05-18 10.80 10.80 10.48 10.53 0.0M
2021-05-17 10.67 10.92 10.62 10.80 0.0M
2021-05-14 10.50 10.68 10.50 10.62 0.0M
2021-05-13 10.48 10.49 10.35 10.47 0.0M
2021-05-12 10.33 10.50 10.33 10.50 0.0M
2021-05-11 10.51 10.51 10.33 10.37 0.0M
2021-05-10 10.52 10.59 10.52 10.59 0.0M
2021-05-07 10.53 10.53 10.46 10.47 0.0M
2021-05-06 10.46 10.49 10.46 10.49 0.0M
2021-05-05 10.47 10.47 10.40 10.45 0.0M
2021-05-04 10.42 10.56 10.35 10.46 0.0M
2021-05-03 10.44 10.44 10.30 10.30 0.0M
2021-04-30 10.36 10.40 10.35 10.37 0.0M
2021-04-29 10.46 10.46 10.38 10.38 0.0M
2021-04-28 10.25 10.48 10.25 10.45 0.0M
2021-04-27 10.32 10.36 10.32 10.33 0.0M
2021-04-26 10.34 10.34 10.29 10.32 0.0M
2021-04-23 10.42 10.42 10.32 10.33 0.0M
2021-04-22 10.57 10.57 10.14 10.35 0.0M
2021-04-21 10.44 10.50 10.44 10.49 0.0M
2021-04-20 10.49 10.54 10.42 10.48 0.0M
2021-04-19 10.32 10.47 10.32 10.45 0.0M
2021-04-16 10.21 10.35 10.21 10.34 0.0M
2021-04-15 10.27 10.27 10.25 10.27 0.0M
2021-04-14 10.32 10.32 10.14 10.25 0.0M
2021-04-13 10.31 10.31 10.15 10.26 0.0M
2021-04-12 10.50 10.67 10.36 10.38 0.0M
2021-04-09 10.48 10.48 10.46 10.48 0.0M
2021-04-08 10.51 10.56 10.50 10.56 0.0M
2021-04-07 10.50 10.55 10.47 10.50 0.0M
2021-04-06 10.47 10.72 10.46 10.46 0.0M
2021-04-01 10.52 10.55 10.49 10.49 0.0M
2021-03-31 10.55 10.55 10.50 10.51 0.0M
2021-03-30 10.66 10.66 10.55 10.55 0.0M
2021-03-29 10.41 10.66 10.41 10.66 0.0M
2021-03-26 10.49 10.49 10.44 10.49 0.0M
2021-03-25 10.43 10.43 10.33 10.36 0.0M
2021-03-24 10.50 10.50 10.39 10.43 0.0M
2021-03-23 10.46 10.52 10.44 10.52 0.0M
2021-03-22 10.43 10.44 10.43 10.44 0.0M
2021-03-19 10.49 10.64 10.44 10.44 0.0M
2021-03-18 10.43 10.60 10.43 10.53 0.0M
2021-03-17 10.38 10.49 10.37 10.46 0.0M
2021-03-16 10.30 10.41 10.30 10.39 0.0M
2021-03-15 10.32 10.43 10.32 10.35 0.0M
2021-03-12 10.16 10.24 10.16 10.24 0.0M
2021-03-11 10.18 10.25 10.16 10.20 0.0M
2021-03-10 10.02 10.23 10.02 10.23 0.0M
2021-03-09 9.98 10.04 9.93 9.96 0.0M
2021-03-08 9.80 10.00 9.80 9.95 0.0M
2021-03-05 9.82 9.86 9.79 9.86 0.0M
2021-03-04 9.64 9.78 9.64 9.78 0.0M
2021-03-03 9.71 9.71 9.59 9.59 0.0M
2021-03-02 9.62 9.70 9.61 9.70 0.0M
2021-03-01 9.61 9.65 9.61 9.65 0.0M
2021-02-26 9.68 9.68 9.56 9.66 0.0M
2021-02-25 9.80 9.80 9.75 9.76 0.0M
2021-02-24 9.79 9.80 9.77 9.77 0.0M
2021-02-23 9.81 9.81 9.68 9.75 0.0M
2021-02-22 9.84 9.85 9.61 9.77 0.0M
2021-02-19 9.73 9.85 9.70 9.79 0.0M
2021-02-18 10.00 10.00 9.47 9.75 0.0M
2021-02-17 9.90 10.06 9.89 10.06 0.0M
2021-02-16 9.94 9.94 9.87 9.89 0.0M
2021-02-15 9.87 9.95 9.76 9.95 0.0M
2021-02-12 9.82 9.82 9.70 9.74 0.0M
2021-02-11 9.94 9.94 9.72 9.75 0.0M
2021-02-10 9.81 9.93 9.81 9.83 0.0M
2021-02-09 9.79 9.82 9.72 9.78 0.0M
2021-02-08 9.94 9.94 9.83 9.87 0.0M
2021-02-05 9.87 9.87 9.79 9.84 0.0M
2021-02-04 9.82 9.87 9.71 9.87 0.0M
2021-02-03 9.77 9.88 9.70 9.88 0.0M
2021-02-02 9.87 9.88 9.71 9.72 0.0M
2021-02-01 9.79 9.93 9.69 9.93 0.0M
2021-01-29 9.80 9.83 9.77 9.77 0.0M
2021-01-28 9.84 9.84 9.80 9.80 0.0M
2021-01-27 9.72 10.07 9.60 10.00 0.0M
2021-01-26 9.54 9.75 9.54 9.75 0.0M
2021-01-25 9.70 9.75 9.48 9.58 0.0M
2021-01-22 9.60 9.65 9.51 9.65 0.0M
2021-01-21 9.71 9.75 9.57 9.57 0.0M
2021-01-20 9.74 10.30 9.65 9.68 0.0M
2021-01-19 9.64 9.80 9.64 9.69 0.0M
2021-01-18 9.83 9.83 9.65 9.75 0.0M
2021-01-15 9.89 9.89 9.72 9.79 0.0M
2021-01-14 10.21 10.21 9.86 9.94 0.0M
2021-01-13 10.10 10.29 10.04 10.23 0.0M
2021-01-12 10.08 10.08 9.99 9.99 0.0M
2021-01-11 10.13 10.13 10.01 10.03 0.0M
2021-01-08 10.45 10.45 10.14 10.14 0.0M
2021-01-07 10.19 10.33 10.19 10.30 0.0M
2021-01-06 9.95 10.15 9.95 10.15 0.0M
2021-01-05 10.08 10.08 9.87 10.00 0.0M
2021-01-04 9.76 10.02 9.76 9.95 0.0M