Orkla

ORK
🏛️ germany →
8.97
Last Update: 2025-10-01
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 6.68 6.78 6.68 6.78 0.0M
2022-12-29 6.64 6.64 6.64 6.64 0.0M
2022-12-28 6.65 6.65 6.65 6.65 0.0M
2022-12-27 6.66 6.74 6.66 6.74 0.0M
2022-12-23 6.65 6.65 6.65 6.65 0.0M
2022-12-22 6.72 6.72 6.72 6.72 0.0M
2022-12-21 6.64 6.64 6.64 6.64 0.0M
2022-12-20 6.63 6.63 6.63 6.63 0.0M
2022-12-19 6.66 6.66 6.66 6.66 0.0M
2022-12-16 6.68 6.68 6.68 6.68 0.0M
2022-12-15 6.73 6.73 6.73 6.73 0.0M
2022-12-14 6.76 6.76 6.76 6.76 0.0M
2022-12-13 6.57 6.74 6.57 6.74 0.0M
2022-12-12 6.72 6.72 6.72 6.72 0.0M
2022-12-09 6.51 6.51 6.51 6.51 0.0M
2022-12-08 6.55 6.61 6.55 6.61 0.0M
2022-12-07 6.57 6.57 6.57 6.57 0.0M
2022-12-06 6.59 6.65 6.59 6.65 0.0M
2022-12-05 6.72 6.74 6.72 6.73 0.0M
2022-12-02 6.76 6.76 6.75 6.75 0.0M
2022-12-01 6.77 6.85 6.77 6.85 0.0M
2022-11-30 6.64 6.86 6.64 6.86 0.0M
2022-11-29 6.64 6.64 6.64 6.64 0.0M
2022-11-28 6.66 6.66 6.66 6.66 0.0M
2022-11-25 6.67 6.73 6.67 6.73 0.0M
2022-11-24 6.54 6.54 6.54 6.54 0.0M
2022-11-23 6.56 6.68 6.56 6.68 0.0M
2022-11-22 6.49 6.49 6.49 6.49 0.0M
2022-11-21 6.42 6.50 6.42 6.50 0.0M
2022-11-18 6.41 6.50 6.41 6.50 0.0M
2022-11-17 6.46 6.48 6.46 6.48 0.0M
2022-11-16 6.45 6.58 6.45 6.52 0.0M
2022-11-15 6.49 6.57 6.49 6.57 0.0M
2022-11-14 6.52 6.60 6.52 6.58 0.0M
2022-11-11 6.53 6.53 6.53 6.53 0.0M
2022-11-10 6.50 6.54 6.50 6.54 0.0M
2022-11-09 6.49 6.52 6.49 6.52 0.0M
2022-11-08 6.59 6.59 6.56 6.56 0.0M
2022-11-07 6.59 6.59 6.59 6.59 0.0M
2022-11-04 6.58 6.58 6.58 6.58 0.0M
2022-11-03 6.63 6.63 6.57 6.57 0.0M
2022-11-02 6.68 6.69 6.68 6.69 0.0M
2022-11-01 6.79 6.79 6.79 6.79 0.0M
2022-10-31 6.77 6.88 6.77 6.88 0.0M
2022-10-28 6.90 6.90 6.81 6.89 0.0M
2022-10-27 7.41 7.41 6.87 6.87 0.0M
2022-10-26 7.45 7.45 7.45 7.45 0.0M
2022-10-25 7.40 7.40 7.40 7.40 0.0M
2022-10-24 7.42 7.53 7.42 7.53 0.0M
2022-10-21 7.36 7.36 7.36 7.36 0.0M
2022-10-20 7.47 7.47 7.47 7.47 0.0M
2022-10-19 7.42 7.54 7.42 7.54 0.0M
2022-10-18 7.39 7.39 7.39 7.39 0.0M
2022-10-17 7.27 7.27 7.27 7.27 0.0M
2022-10-14 7.32 7.32 7.32 7.32 0.0M
2022-10-13 7.27 7.27 7.27 7.27 0.0M
2022-10-12 7.38 7.38 7.38 7.38 0.0M
2022-10-11 7.29 7.29 7.29 7.29 0.0M
2022-10-10 7.26 7.26 7.26 7.26 0.0M
2022-10-07 7.22 7.22 7.22 7.22 0.0M
2022-10-06 7.34 7.34 7.34 7.34 0.0M
2022-10-05 7.50 7.50 7.50 7.50 0.0M
2022-10-04 7.18 7.48 7.18 7.48 0.0M
2022-10-03 7.39 7.39 7.39 7.39 0.0M
2022-09-30 7.53 7.53 7.53 7.53 0.0M
2022-09-29 7.38 7.50 7.38 7.50 0.0M
2022-09-28 7.56 7.57 7.56 7.56 0.0M
2022-09-27 7.75 7.75 7.75 7.75 0.0M
2022-09-26 7.83 7.83 7.82 7.82 0.0M
2022-09-23 7.93 7.93 7.93 7.93 0.0M
2022-09-22 7.88 7.88 7.88 7.88 0.0M
2022-09-21 7.89 7.89 7.89 7.89 0.0M
2022-09-20 7.94 7.94 7.94 7.94 0.0M
2022-09-19 7.96 7.96 7.96 7.96 0.0M
2022-09-16 8.07 8.07 8.07 8.07 0.0M
2022-09-15 8.11 8.21 8.11 8.21 0.0M
2022-09-14 8.16 8.16 8.16 8.16 0.0M
2022-09-13 8.19 8.40 8.19 8.40 0.0M
2022-09-12 8.15 8.15 8.15 8.15 0.0M
2022-09-09 8.08 8.08 8.08 8.08 0.0M
2022-09-08 8.07 8.07 8.07 8.07 0.0M
2022-09-07 8.14 8.14 8.14 8.14 0.0M
2022-09-06 8.30 8.30 8.30 8.30 0.0M
2022-09-05 8.30 8.30 8.30 8.30 0.0M
2022-09-02 8.27 8.27 8.27 8.27 0.0M
2022-09-01 8.22 8.22 8.22 8.22 0.0M
2022-08-31 8.45 8.45 8.45 8.45 0.0M
2022-08-30 8.38 8.38 8.38 8.38 0.0M
2022-08-29 8.41 8.41 8.41 8.41 0.0M
2022-08-26 8.66 8.66 8.66 8.66 0.0M
2022-08-25 8.60 8.60 8.60 8.60 0.0M
2022-08-24 8.53 8.53 8.53 8.53 0.0M
2022-08-23 8.59 8.59 8.59 8.59 0.0M
2022-08-22 8.49 8.60 8.49 8.60 0.0M
2022-08-19 8.40 8.40 8.40 8.40 0.0M
2022-08-18 8.39 8.46 8.39 8.46 0.0M
2022-08-17 8.41 8.41 8.41 8.41 0.0M
2022-08-16 8.37 8.37 8.37 8.37 0.0M
2022-08-15 8.39 8.39 8.39 8.39 0.0M
2022-08-12 8.44 8.53 8.44 8.53 0.0M
2022-08-11 8.48 8.48 8.48 8.48 0.0M
2022-08-10 8.28 8.28 8.28 8.28 0.0M
2022-08-09 8.28 8.28 8.28 8.28 0.0M
2022-08-08 8.20 8.20 8.20 8.20 0.0M
2022-08-05 8.23 8.28 8.23 8.28 0.0M
2022-08-04 8.25 8.25 8.25 8.25 0.0M
2022-08-03 8.35 8.35 8.35 8.35 0.0M
2022-08-02 8.27 8.42 8.27 8.42 0.0M
2022-08-01 8.24 8.24 8.24 8.24 0.0M
2022-07-29 8.49 8.49 8.49 8.49 0.0M
2022-07-28 8.26 8.26 8.26 8.26 0.0M
2022-07-27 8.21 8.21 8.21 8.21 0.0M
2022-07-26 8.12 8.12 8.12 8.12 0.0M
2022-07-25 7.97 8.11 7.97 8.11 0.0M
2022-07-22 7.90 7.90 7.90 7.90 0.0M
2022-07-21 7.98 7.98 7.98 7.98 0.0M
2022-07-20 8.07 8.07 7.98 7.98 0.0M
2022-07-19 8.00 8.00 8.00 8.00 0.0M
2022-07-18 7.84 7.99 7.84 7.99 0.0M
2022-07-15 7.86 7.90 7.86 7.90 0.0M
2022-07-14 7.87 7.87 7.87 7.87 0.0M
2022-07-13 7.98 7.98 7.98 7.98 0.0M
2022-07-12 7.95 7.95 7.95 7.95 0.0M
2022-07-11 8.00 8.00 7.97 7.97 0.0M
2022-07-08 7.94 7.94 7.93 7.93 0.0M
2022-07-07 7.88 7.89 7.88 7.89 0.0M
2022-07-06 7.84 7.84 7.84 7.84 0.0M
2022-07-05 7.90 7.90 7.72 7.72 0.0M
2022-07-04 7.66 7.66 7.66 7.66 0.0M
2022-07-01 7.51 7.51 7.51 7.51 0.0M
2022-06-30 7.49 7.49 7.49 7.49 0.0M
2022-06-29 7.47 7.47 7.47 7.47 0.0M
2022-06-28 7.44 7.52 7.44 7.52 0.0M
2022-06-27 7.29 7.29 7.29 7.29 0.0M
2022-06-24 7.14 7.14 7.14 7.14 0.0M
2022-06-23 7.10 7.10 7.10 7.10 0.0M
2022-06-22 7.05 7.05 7.05 7.05 0.0M
2022-06-21 7.20 7.20 7.20 7.20 0.0M
2022-06-20 7.04 7.04 7.04 7.04 0.0M
2022-06-17 7.04 7.10 7.04 7.10 0.0M
2022-06-16 7.09 7.09 7.09 7.09 0.0M
2022-06-15 6.99 7.06 6.99 7.06 0.0M
2022-06-14 7.05 7.05 6.99 6.99 0.0M
2022-06-13 6.92 6.92 6.92 6.92 0.0M
2022-06-10 7.04 7.09 7.04 7.09 0.0M
2022-06-09 7.01 7.01 7.01 7.01 0.0M
2022-06-08 7.10 7.10 7.09 7.09 0.0M
2022-06-07 7.10 7.10 7.10 7.10 0.0M
2022-06-06 7.11 7.11 7.11 7.11 0.0M
2022-06-03 7.12 7.12 7.12 7.12 0.0M
2022-06-02 7.11 7.11 7.11 7.11 0.0M
2022-06-01 7.24 7.30 7.24 7.30 0.0M
2022-05-31 7.32 7.32 7.32 7.32 0.0M
2022-05-30 7.23 7.23 7.23 7.23 0.0M
2022-05-27 7.05 7.05 7.05 7.05 0.0M
2022-05-26 7.04 7.04 7.04 7.04 0.0M
2022-05-25 7.04 7.04 7.04 7.04 0.0M
2022-05-24 7.02 7.02 7.02 7.02 0.0M
2022-05-23 7.08 7.08 7.08 7.08 0.0M
2022-05-20 6.96 7.11 6.96 7.11 0.0M
2022-05-19 7.06 7.06 7.06 7.06 0.0M
2022-05-18 7.36 7.36 7.35 7.35 0.0M
2022-05-17 7.48 7.48 7.48 7.48 0.0M
2022-05-16 7.39 7.39 7.39 7.39 0.0M
2022-05-13 7.29 7.29 7.29 7.29 0.0M
2022-05-12 7.05 7.45 7.05 7.45 0.0M
2022-05-11 7.28 7.34 7.28 7.34 0.0M
2022-05-10 7.31 7.31 7.31 7.31 0.0M
2022-05-09 7.47 7.47 7.47 7.47 0.0M
2022-05-06 7.39 7.39 7.39 7.39 0.0M
2022-05-05 7.64 7.64 7.64 7.64 0.0M
2022-05-04 7.64 7.64 7.60 7.60 0.0M
2022-05-03 7.62 7.73 7.62 7.73 0.0M
2022-05-02 7.64 7.64 7.64 7.64 0.0M
2022-04-29 7.73 7.73 7.73 7.73 0.0M
2022-04-28 7.80 7.80 7.74 7.74 0.0M
2022-04-27 7.86 7.86 7.86 7.86 0.0M
2022-04-26 7.75 7.75 7.75 7.75 0.0M
2022-04-25 7.73 7.73 7.73 7.73 0.0M
2022-04-22 7.67 7.92 7.67 7.92 0.0M
2022-04-21 7.93 7.93 7.90 7.90 0.0M
2022-04-20 8.12 8.30 8.12 8.30 0.0M
2022-04-19 8.17 8.17 8.17 8.17 0.0M
2022-04-14 8.21 8.21 8.21 8.21 0.0M
2022-04-13 8.24 8.24 8.22 8.23 0.0M
2022-04-12 8.19 8.29 8.19 8.29 0.0M
2022-04-11 8.54 8.70 8.54 8.70 0.0M
2022-04-08 8.53 8.53 8.53 8.53 0.0M
2022-04-07 8.34 8.34 8.34 8.34 0.0M
2022-04-06 8.33 8.33 8.33 8.33 0.0M
2022-04-05 8.27 8.27 8.27 8.27 0.0M
2022-04-04 8.17 8.17 8.17 8.17 0.0M
2022-04-01 8.12 8.19 8.12 8.19 0.0M
2022-03-31 8.10 8.18 8.10 8.18 0.0M
2022-03-30 8.18 8.18 8.18 8.18 0.0M
2022-03-29 8.19 8.19 8.19 8.19 0.0M
2022-03-28 8.23 8.23 8.23 8.23 0.0M
2022-03-25 8.04 8.04 8.04 8.04 0.0M
2022-03-24 8.03 8.03 8.03 8.03 0.0M
2022-03-23 8.03 8.03 8.03 8.03 0.0M
2022-03-22 8.05 8.05 8.05 8.05 0.0M
2022-03-21 8.01 8.01 8.01 8.01 0.0M
2022-03-18 8.01 8.01 8.01 8.01 0.0M
2022-03-17 7.96 7.96 7.96 7.96 0.0M
2022-03-16 7.91 7.91 7.91 7.91 0.0M
2022-03-15 7.85 7.85 7.85 7.85 0.0M
2022-03-14 7.72 7.72 7.72 7.72 0.0M
2022-03-11 7.72 7.72 7.72 7.72 0.0M
2022-03-10 7.75 7.75 7.75 7.75 0.0M
2022-03-09 7.74 7.74 7.74 7.74 0.0M
2022-03-08 7.70 7.70 7.70 7.70 0.0M
2022-03-07 7.93 7.93 7.93 7.93 0.0M
2022-03-04 7.93 8.06 7.93 8.06 0.0M
2022-03-03 8.08 8.08 8.08 8.08 0.0M
2022-03-02 8.32 8.32 8.10 8.10 0.0M
2022-03-01 8.30 8.30 8.30 8.30 0.0M
2022-02-28 8.21 8.21 8.21 8.21 0.0M
2022-02-25 8.28 8.28 8.28 8.28 0.0M
2022-02-24 8.13 8.13 8.13 8.13 0.0M
2022-02-23 8.18 8.18 8.18 8.18 0.0M
2022-02-22 8.06 8.14 8.06 8.14 0.0M
2022-02-21 8.19 8.19 8.19 8.19 0.0M
2022-02-18 8.12 8.12 8.12 8.12 0.0M
2022-02-17 8.10 8.27 8.10 8.27 0.0M
2022-02-16 8.41 8.41 8.22 8.22 0.0M
2022-02-15 8.31 8.31 8.31 8.31 0.0M
2022-02-14 8.39 8.39 8.39 8.39 0.0M
2022-02-11 8.17 8.39 8.17 8.39 0.0M
2022-02-10 8.34 8.34 8.34 8.34 0.0M
2022-02-09 8.41 8.41 8.41 8.41 0.0M
2022-02-08 8.32 8.36 8.32 8.36 0.0M
2022-02-07 8.40 8.40 8.40 8.40 0.0M
2022-02-04 8.34 8.34 8.34 8.34 0.0M
2022-02-03 8.52 8.52 8.42 8.42 0.0M
2022-02-02 8.51 8.51 8.51 8.51 0.0M
2022-02-01 8.44 8.44 8.44 8.44 0.0M
2022-01-31 8.51 8.51 8.51 8.51 0.0M
2022-01-28 8.48 8.48 8.48 8.48 0.0M
2022-01-27 8.39 8.46 8.39 8.46 0.0M
2022-01-26 8.36 8.36 8.36 8.36 0.0M
2022-01-25 8.29 8.36 8.29 8.36 0.0M
2022-01-24 8.49 8.49 8.49 8.49 0.0M
2022-01-21 8.52 8.52 8.52 8.52 0.0M
2022-01-20 8.59 8.59 8.59 8.59 0.0M
2022-01-19 8.60 8.60 8.60 8.60 0.0M
2022-01-18 8.68 8.68 8.68 8.68 0.0M
2022-01-17 8.67 8.80 8.67 8.78 0.0M
2022-01-14 8.71 8.71 8.71 8.71 0.0M
2022-01-13 8.66 8.66 8.66 8.66 0.0M
2022-01-12 8.68 8.68 8.68 8.68 0.0M
2022-01-11 8.55 8.55 8.55 8.55 0.0M
2022-01-10 8.55 8.55 8.55 8.55 0.0M
2022-01-07 8.60 8.60 8.60 8.60 0.0M
2022-01-06 8.47 8.47 8.47 8.47 0.0M
2022-01-05 8.71 8.71 8.71 8.71 0.0M
2022-01-04 8.59 8.73 8.59 8.73 0.0M
2022-01-03 8.72 8.72 8.72 8.72 0.0M