Orkla

ORK
🏛️ germany →
8.86
Last Update: 2025-09-30
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 6.87 6.87 6.87 6.87 0.0M
2023-12-28 6.87 6.87 6.87 6.87 0.0M
2023-12-27 6.82 6.97 6.82 6.97 0.0M
2023-12-22 6.80 6.80 6.80 6.80 0.0M
2023-12-21 6.77 6.77 6.77 6.77 0.0M
2023-12-20 6.86 6.86 6.86 6.86 0.0M
2023-12-19 6.80 6.80 6.80 6.80 0.0M
2023-12-18 6.78 6.78 6.78 6.78 0.0M
2023-12-15 6.86 6.86 6.86 6.86 0.0M
2023-12-14 6.83 6.83 6.83 6.83 0.0M
2023-12-13 6.77 6.77 6.77 6.77 0.0M
2023-12-12 6.77 6.77 6.77 6.77 0.0M
2023-12-11 6.97 6.97 6.97 6.97 0.0M
2023-12-08 6.84 6.84 6.84 6.84 0.0M
2023-12-07 6.84 6.84 6.84 6.84 0.0M
2023-12-06 6.88 6.88 6.88 6.88 0.0M
2023-12-05 6.87 6.87 6.87 6.87 0.0M
2023-12-04 6.84 6.84 6.84 6.84 0.0M
2023-12-01 6.71 6.71 6.71 6.71 0.0M
2023-11-30 6.77 6.77 6.77 6.77 0.0M
2023-11-29 6.81 6.81 6.81 6.81 0.0M
2023-11-28 6.80 6.80 6.80 6.80 0.0M
2023-11-27 6.71 6.71 6.71 6.71 0.0M
2023-11-24 6.67 6.67 6.67 6.67 0.0M
2023-11-23 6.69 6.78 6.69 6.78 0.0M
2023-11-22 6.75 6.75 6.75 6.75 0.0M
2023-11-21 6.62 6.70 6.62 6.70 0.0M
2023-11-20 6.55 6.55 6.55 6.55 0.0M
2023-11-17 6.41 6.56 6.41 6.56 0.0M
2023-11-16 6.41 6.42 6.41 6.42 0.0M
2023-11-15 6.57 6.57 6.57 6.57 0.0M
2023-11-14 6.53 6.53 6.53 6.53 0.0M
2023-11-13 6.52 6.59 6.52 6.59 0.0M
2023-11-10 6.55 6.63 6.55 6.63 0.0M
2023-11-09 6.54 6.54 6.54 6.54 0.0M
2023-11-08 6.50 6.50 6.50 6.50 0.0M
2023-11-07 6.51 6.55 6.51 6.55 0.0M
2023-11-06 6.50 6.50 6.50 6.50 0.0M
2023-11-03 6.54 6.54 6.54 6.54 0.0M
2023-11-02 6.50 6.50 6.50 6.50 0.0M
2023-11-01 6.47 6.47 6.47 6.47 0.0M
2023-10-31 6.33 6.33 6.33 6.33 0.0M
2023-10-30 6.24 6.24 6.24 6.24 0.0M
2023-10-27 6.27 6.27 6.27 6.27 0.0M
2023-10-26 6.78 6.78 6.25 6.25 0.0M
2023-10-25 6.71 6.71 6.71 6.71 0.0M
2023-10-24 6.66 6.66 6.66 6.66 0.0M
2023-10-23 6.78 6.78 6.67 6.67 0.0M
2023-10-20 6.86 6.90 6.86 6.90 0.0M
2023-10-19 6.91 6.91 6.91 6.91 0.0M
2023-10-18 6.99 6.99 6.99 6.99 0.0M
2023-10-17 6.91 7.00 6.91 7.00 0.0M
2023-10-16 6.97 6.99 6.97 6.99 0.0M
2023-10-13 6.94 6.94 6.94 6.94 0.0M
2023-10-12 6.89 6.89 6.89 6.89 0.0M
2023-10-11 6.89 6.89 6.89 6.89 0.0M
2023-10-10 6.99 6.99 6.99 6.99 0.0M
2023-10-09 7.05 7.05 7.05 7.05 0.0M
2023-10-06 6.91 6.92 6.90 6.92 0.0M
2023-10-05 6.91 6.91 6.91 6.91 0.0M
2023-10-04 6.90 6.90 6.90 6.90 0.0M
2023-10-03 6.91 6.91 6.91 6.91 0.0M
2023-10-02 7.13 7.13 7.13 7.13 0.0M
2023-09-29 6.97 7.14 6.97 7.14 0.0M
2023-09-28 7.04 7.04 7.04 7.04 0.0M
2023-09-27 6.98 7.07 6.98 7.07 0.0M
2023-09-26 7.13 7.13 7.06 7.06 0.0M
2023-09-25 7.17 7.21 7.17 7.21 0.0M
2023-09-22 7.19 7.19 7.19 7.19 0.0M
2023-09-21 7.16 7.16 7.16 7.16 0.0M
2023-09-20 7.13 7.13 7.13 7.13 0.0M
2023-09-19 7.13 7.13 7.13 7.13 0.0M
2023-09-18 7.14 7.18 7.14 7.18 0.0M
2023-09-15 7.12 7.12 7.12 7.12 0.0M
2023-09-14 7.08 7.08 7.08 7.08 0.0M
2023-09-13 7.08 7.08 7.08 7.08 0.0M
2023-09-12 7.07 7.07 7.07 7.07 0.0M
2023-09-11 6.99 6.99 6.99 6.99 0.0M
2023-09-08 6.96 6.96 6.96 6.96 0.0M
2023-09-07 6.85 7.03 6.85 7.03 0.0M
2023-09-06 6.84 6.87 6.84 6.87 0.0M
2023-09-05 6.81 6.81 6.81 6.81 0.0M
2023-09-04 6.95 6.95 6.95 6.95 0.0M
2023-09-01 6.98 6.98 6.98 6.98 0.0M
2023-08-31 6.93 6.93 6.93 6.93 0.0M
2023-08-30 6.93 6.93 6.93 6.93 0.0M
2023-08-29 6.95 6.95 6.95 6.95 0.0M
2023-08-28 6.91 7.00 6.91 6.94 0.0M
2023-08-25 6.92 6.92 6.92 6.92 0.0M
2023-08-24 6.94 6.94 6.94 6.94 0.0M
2023-08-23 6.83 6.83 6.83 6.83 0.0M
2023-08-22 6.85 6.85 6.85 6.85 0.0M
2023-08-21 6.86 6.96 6.86 6.96 0.0M
2023-08-18 6.94 6.94 6.90 6.90 0.0M
2023-08-17 6.90 6.90 6.90 6.90 0.0M
2023-08-16 6.90 6.90 6.90 6.90 0.0M
2023-08-15 6.91 6.96 6.91 6.96 0.0M
2023-08-14 6.90 6.90 6.90 6.90 0.0M
2023-08-11 6.99 6.99 6.99 6.99 0.0M
2023-08-10 6.99 7.02 6.99 7.02 0.0M
2023-08-09 6.98 6.98 6.98 6.98 0.0M
2023-08-08 6.98 6.98 6.98 6.98 0.0M
2023-08-07 7.02 7.02 7.02 7.02 0.0M
2023-08-04 7.06 7.12 7.06 7.12 0.0M
2023-08-03 7.09 7.09 7.09 7.09 0.0M
2023-08-02 7.10 7.10 7.10 7.10 0.0M
2023-08-01 7.11 7.11 7.10 7.10 0.0M
2023-07-31 7.08 7.08 7.08 7.08 0.0M
2023-07-28 7.20 7.20 7.20 7.20 0.0M
2023-07-27 7.10 7.24 7.10 7.24 0.0M
2023-07-26 7.14 7.14 7.14 7.14 0.0M
2023-07-25 7.16 7.16 7.16 7.16 0.0M
2023-07-24 7.31 7.31 7.31 7.31 0.0M
2023-07-21 7.13 7.13 7.13 7.13 0.0M
2023-07-20 7.08 7.19 7.08 7.19 0.0M
2023-07-19 7.00 7.00 7.00 7.00 0.0M
2023-07-18 6.93 6.93 6.93 6.93 0.0M
2023-07-17 7.22 7.22 7.15 7.15 0.0M
2023-07-14 6.90 7.16 6.90 7.16 0.0M
2023-07-13 6.76 6.76 6.76 6.76 0.0M
2023-07-12 6.71 6.71 6.71 6.71 0.0M
2023-07-11 6.65 6.65 6.65 6.65 0.0M
2023-07-10 6.56 6.56 6.56 6.56 0.0M
2023-07-07 6.55 6.55 6.55 6.55 0.0M
2023-07-06 6.65 6.65 6.65 6.65 0.0M
2023-07-05 6.71 6.71 6.71 6.71 0.0M
2023-07-04 6.58 6.58 6.58 6.58 0.0M
2023-07-03 6.53 6.53 6.53 6.53 0.0M
2023-06-30 6.48 6.48 6.48 6.48 0.0M
2023-06-29 6.47 6.47 6.47 6.47 0.0M
2023-06-28 6.42 6.42 6.42 6.42 0.0M
2023-06-27 6.47 6.47 6.47 6.47 0.0M
2023-06-26 6.49 6.49 6.49 6.49 0.0M
2023-06-23 6.48 6.48 6.48 6.48 0.0M
2023-06-22 6.56 6.56 6.56 6.56 0.0M
2023-06-21 6.53 6.53 6.53 6.53 0.0M
2023-06-20 6.57 6.57 6.57 6.57 0.0M
2023-06-19 6.74 6.74 6.74 6.74 0.0M
2023-06-16 6.67 6.67 6.67 6.67 0.0M
2023-06-15 6.59 6.73 6.59 6.73 0.0M
2023-06-14 6.73 6.73 6.73 6.73 0.0M
2023-06-13 6.62 6.62 6.62 6.62 0.0M
2023-06-12 6.66 6.66 6.66 6.66 0.0M
2023-06-09 6.59 6.59 6.59 6.59 0.0M
2023-06-08 6.58 6.58 6.58 6.58 0.0M
2023-06-07 6.60 6.67 6.60 6.67 0.0M
2023-06-06 6.67 6.67 6.67 6.67 0.0M
2023-06-05 6.65 6.65 6.65 6.65 0.0M
2023-06-02 6.69 6.69 6.69 6.69 0.0M
2023-06-01 6.68 6.68 6.68 6.68 0.0M
2023-05-31 6.55 6.55 6.55 6.55 0.0M
2023-05-30 6.80 6.80 6.80 6.80 0.0M
2023-05-29 6.82 6.82 6.82 6.82 0.0M
2023-05-26 6.80 6.80 6.80 6.80 0.0M
2023-05-25 6.86 6.86 6.86 6.86 0.0M
2023-05-24 6.81 6.85 6.81 6.85 0.0M
2023-05-23 6.89 6.97 6.87 6.96 0.0M
2023-05-22 6.97 6.97 6.97 6.97 0.0M
2023-05-19 6.88 6.88 6.88 6.88 0.0M
2023-05-18 6.90 6.90 6.90 6.90 0.0M
2023-05-17 6.93 6.93 6.93 6.93 0.0M
2023-05-16 6.99 7.02 6.99 7.02 0.0M
2023-05-15 6.95 6.95 6.95 6.95 0.0M
2023-05-12 6.90 6.90 6.90 6.90 0.0M
2023-05-11 7.00 7.00 7.00 7.00 0.0M
2023-05-10 7.03 7.03 6.95 6.95 0.0M
2023-05-09 6.62 6.80 6.62 6.80 0.0M
2023-05-08 6.42 6.42 6.42 6.42 0.0M
2023-05-05 6.40 6.54 6.40 6.54 0.0M
2023-05-04 6.39 6.39 6.39 6.39 0.0M
2023-05-03 6.37 6.45 6.37 6.45 0.0M
2023-05-02 6.44 6.50 6.44 6.50 0.0M
2023-04-28 6.43 6.43 6.43 6.43 0.0M
2023-04-27 6.42 6.42 6.42 6.42 0.0M
2023-04-26 6.37 6.37 6.37 6.37 0.0M
2023-04-25 6.41 6.41 6.41 6.41 0.0M
2023-04-24 6.46 6.46 6.46 6.46 0.0M
2023-04-21 6.34 6.47 6.34 6.47 0.0M
2023-04-20 6.37 6.37 6.37 6.37 0.0M
2023-04-19 6.36 6.36 6.36 6.36 0.0M
2023-04-18 6.38 6.47 6.38 6.47 0.0M
2023-04-17 6.42 6.51 6.42 6.51 0.0M
2023-04-14 6.44 6.44 6.40 6.40 0.0M
2023-04-13 6.64 6.64 6.64 6.64 0.0M
2023-04-12 6.61 6.70 6.61 6.70 0.0M
2023-04-11 6.69 6.69 6.69 6.69 0.0M
2023-04-06 6.60 6.60 6.60 6.60 0.0M
2023-04-05 6.54 6.54 6.54 6.54 0.0M
2023-04-04 6.50 6.50 6.50 6.50 0.0M
2023-04-03 6.51 6.51 6.51 6.51 0.0M
2023-03-31 6.42 6.42 6.42 6.42 0.0M
2023-03-30 6.43 6.50 6.43 6.50 0.0M
2023-03-29 6.41 6.51 6.41 6.51 0.0M
2023-03-28 6.44 6.44 6.44 6.44 0.0M
2023-03-27 6.54 6.54 6.54 6.54 0.0M
2023-03-24 6.48 6.57 6.48 6.57 0.0M
2023-03-23 6.44 6.44 6.44 6.44 0.0M
2023-03-22 6.41 6.46 6.41 6.46 0.0M
2023-03-21 6.33 6.33 6.33 6.33 0.0M
2023-03-20 6.26 6.26 6.26 6.26 0.0M
2023-03-17 6.28 6.41 6.28 6.41 0.0M
2023-03-16 6.25 6.25 6.25 6.25 0.0M
2023-03-15 6.20 6.20 6.20 6.20 0.0M
2023-03-14 6.20 6.20 6.20 6.20 0.0M
2023-03-13 6.22 6.26 6.22 6.26 0.0M
2023-03-10 6.16 6.33 6.16 6.33 0.0M
2023-03-09 6.16 6.16 6.16 6.16 0.0M
2023-03-08 6.18 6.24 6.18 6.24 0.0M
2023-03-07 6.23 6.23 6.23 6.23 0.0M
2023-03-06 6.30 6.30 6.30 6.30 0.0M
2023-03-03 6.30 6.30 6.30 6.30 0.0M
2023-03-02 6.22 6.25 6.22 6.25 0.0M
2023-03-01 6.33 6.33 6.33 6.33 0.0M
2023-02-28 6.44 6.44 6.44 6.44 0.0M
2023-02-27 6.27 6.27 6.27 6.27 0.0M
2023-02-24 6.31 6.40 6.31 6.40 0.0M
2023-02-23 6.33 6.33 6.33 6.33 0.0M
2023-02-22 6.31 6.31 6.31 6.31 0.0M
2023-02-21 6.34 6.40 6.25 6.25 0.0M
2023-02-20 6.38 6.38 6.38 6.38 0.0M
2023-02-17 6.30 6.36 6.30 6.36 0.0M
2023-02-16 6.36 6.36 6.36 6.36 0.0M
2023-02-15 6.27 6.27 6.27 6.27 0.0M
2023-02-14 6.53 6.70 6.37 6.44 0.0M
2023-02-13 6.76 6.76 6.76 6.76 0.0M
2023-02-10 6.76 6.76 6.76 6.76 0.0M
2023-02-09 6.73 6.85 6.73 6.85 0.0M
2023-02-08 6.68 6.68 6.68 6.68 0.0M
2023-02-07 6.70 6.72 6.70 6.72 0.0M
2023-02-06 6.95 6.95 6.95 6.95 0.0M
2023-02-03 6.74 6.81 6.74 6.81 0.0M
2023-02-02 6.84 6.88 6.84 6.88 0.0M
2023-02-01 6.80 6.80 6.80 6.80 0.0M
2023-01-31 6.79 6.79 6.79 6.79 0.0M
2023-01-30 6.74 6.74 6.74 6.74 0.0M
2023-01-27 6.73 6.73 6.73 6.73 0.0M
2023-01-26 6.76 6.78 6.76 6.78 0.0M
2023-01-25 6.80 6.82 6.80 6.82 0.0M
2023-01-24 6.84 6.89 6.84 6.89 0.0M
2023-01-23 6.76 6.87 6.76 6.87 0.0M
2023-01-20 6.73 6.73 6.73 6.73 0.0M
2023-01-19 6.75 6.75 6.75 6.75 0.0M
2023-01-18 6.84 6.90 6.84 6.90 0.0M
2023-01-17 6.75 6.75 6.75 6.75 0.0M
2023-01-16 6.78 6.82 6.78 6.82 0.0M
2023-01-13 6.77 6.88 6.77 6.85 0.0M
2023-01-12 6.70 6.70 6.70 6.70 0.0M
2023-01-11 6.73 6.73 6.73 6.73 0.0M
2023-01-10 6.82 6.82 6.82 6.82 0.0M
2023-01-09 6.86 6.86 6.86 6.86 0.0M
2023-01-06 6.71 6.71 6.71 6.71 0.0M
2023-01-05 6.72 6.72 6.72 6.72 0.0M
2023-01-04 6.66 6.75 6.66 6.75 0.0M
2023-01-03 6.65 6.65 6.65 6.65 0.0M
2023-01-02 6.69 6.69 6.69 6.69 0.0M