Orange

ORAN
🏛️ germany →
13.73
Last Update: 2025-09-29
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 9.44 9.44 9.39 9.41 0.0M
2021-12-29 9.44 9.45 9.39 9.43 0.0M
2021-12-28 9.40 9.46 9.38 9.40 0.0M
2021-12-27 9.45 9.45 9.29 9.42 0.0M
2021-12-23 9.37 9.41 9.33 9.38 0.0M
2021-12-22 9.34 9.40 9.30 9.39 0.0M
2021-12-21 9.31 9.36 9.25 9.32 0.0M
2021-12-20 9.33 9.33 9.14 9.29 0.1M
2021-12-17 9.18 9.35 9.18 9.35 0.1M
2021-12-16 9.19 9.26 9.12 9.17 0.1M
2021-12-15 9.14 9.21 9.09 9.15 0.1M
2021-12-14 9.07 9.24 9.01 9.24 0.1M
2021-12-13 9.04 9.08 8.93 9.07 0.2M
2021-12-10 9.20 9.23 9.14 9.21 0.2M
2021-12-09 9.28 9.28 9.15 9.19 0.1M
2021-12-08 9.30 9.34 9.22 9.29 0.1M
2021-12-07 9.37 9.37 9.26 9.27 0.1M
2021-12-06 9.34 9.34 9.23 9.33 0.1M
2021-12-03 9.34 9.34 9.11 9.22 0.2M
2021-12-02 9.60 9.62 9.25 9.37 0.2M
2021-12-01 9.55 9.72 9.50 9.55 0.2M
2021-11-30 9.62 9.66 9.46 9.51 0.1M
2021-11-29 9.70 9.82 9.57 9.67 0.1M
2021-11-26 9.78 9.79 9.60 9.73 0.0M
2021-11-25 9.93 9.93 9.85 9.93 0.1M
2021-11-24 9.93 9.99 9.88 9.96 0.0M
2021-11-23 9.84 10.00 9.75 9.91 0.0M
2021-11-22 9.69 9.90 9.69 9.82 0.1M
2021-11-19 9.78 9.83 9.58 9.66 0.0M
2021-11-18 9.79 9.92 9.74 9.79 0.0M
2021-11-17 9.81 9.82 9.70 9.74 0.1M
2021-11-16 9.90 9.93 9.80 9.81 0.1M
2021-11-15 9.90 9.93 9.83 9.90 0.0M
2021-11-12 9.88 9.89 9.82 9.89 0.0M
2021-11-11 9.83 9.94 9.82 9.90 0.1M
2021-11-10 9.72 9.84 9.69 9.83 0.0M
2021-11-09 9.64 9.72 9.56 9.72 0.0M
2021-11-08 9.60 9.64 9.55 9.64 0.0M
2021-11-05 9.48 9.66 9.48 9.50 0.1M
2021-11-04 9.53 9.57 9.43 9.48 0.0M
2021-11-03 9.56 9.60 9.48 9.60 0.0M
2021-11-02 9.59 9.61 9.52 9.54 0.0M
2021-11-01 9.54 9.63 9.45 9.59 0.1M
2021-10-29 9.53 9.53 9.38 9.49 0.0M
2021-10-28 9.50 9.50 9.43 9.44 0.0M
2021-10-27 9.47 9.53 9.36 9.50 0.1M
2021-10-26 9.57 9.58 9.22 9.51 0.2M
2021-10-25 9.73 9.73 9.53 9.53 0.0M
2021-10-22 9.66 9.74 9.63 9.69 0.0M
2021-10-21 9.52 9.69 9.52 9.66 0.0M
2021-10-20 9.52 9.61 9.42 9.54 0.0M
2021-10-19 9.48 9.52 9.42 9.52 0.0M
2021-10-18 9.56 9.59 9.44 9.52 0.0M
2021-10-15 9.53 9.58 9.41 9.51 0.0M
2021-10-14 9.47 9.52 9.39 9.52 0.0M
2021-10-13 9.49 9.49 9.30 9.42 0.0M
2021-10-12 9.48 9.55 9.36 9.50 0.0M
2021-10-11 9.50 9.57 9.38 9.45 0.0M
2021-10-08 9.39 9.63 9.35 9.45 0.0M
2021-10-07 9.43 9.53 9.32 9.32 0.0M
2021-10-06 9.43 9.43 9.30 9.43 0.0M
2021-10-05 9.40 9.44 9.35 9.44 0.0M
2021-10-04 9.35 9.42 9.24 9.41 0.0M
2021-10-01 9.29 9.35 9.24 9.28 0.0M
2021-09-30 9.54 9.54 9.25 9.33 0.0M
2021-09-29 9.40 9.47 9.32 9.46 0.0M
2021-09-28 9.50 9.58 9.37 9.43 0.0M
2021-09-27 9.41 9.52 9.34 9.50 0.0M
2021-09-24 9.29 9.38 9.26 9.38 0.0M
2021-09-23 9.42 9.47 9.30 9.34 0.0M
2021-09-22 9.34 9.40 9.32 9.40 0.0M
2021-09-21 9.38 9.42 9.22 9.33 0.0M
2021-09-20 9.32 9.32 9.19 9.28 0.1M
2021-09-17 9.38 9.42 9.33 9.39 0.0M
2021-09-16 9.36 9.37 9.28 9.35 0.0M
2021-09-15 9.37 9.42 9.33 9.35 0.0M
2021-09-14 9.46 9.46 9.37 9.44 0.0M
2021-09-13 9.50 9.58 9.35 9.46 0.0M
2021-09-10 9.45 9.46 9.31 9.34 0.0M
2021-09-09 9.50 9.54 9.42 9.46 0.0M
2021-09-08 9.59 9.59 9.45 9.57 0.0M
2021-09-07 9.57 9.59 9.47 9.57 0.0M
2021-09-06 9.60 9.60 9.46 9.57 0.1M
2021-09-03 9.61 9.62 9.49 9.54 0.1M
2021-09-02 9.63 9.67 9.56 9.67 0.1M
2021-09-01 9.68 9.73 9.65 9.70 0.0M
2021-08-31 9.65 9.68 9.52 9.59 0.1M
2021-08-30 9.75 9.75 9.63 9.72 0.0M
2021-08-27 9.70 9.73 9.64 9.68 0.1M
2021-08-26 9.72 9.73 9.63 9.70 0.1M
2021-08-25 9.78 9.81 9.72 9.72 0.0M
2021-08-24 9.82 9.82 9.71 9.77 0.0M
2021-08-23 9.86 9.89 9.74 9.74 0.0M
2021-08-20 9.60 9.86 9.60 9.82 0.0M
2021-08-19 9.68 9.76 9.60 9.64 0.1M
2021-08-18 9.64 9.76 9.64 9.75 0.1M
2021-08-17 9.68 9.70 9.55 9.70 0.0M
2021-08-16 9.63 9.67 9.57 9.67 0.0M
2021-08-13 9.64 9.67 9.56 9.63 0.0M
2021-08-12 9.41 9.68 9.41 9.68 0.0M
2021-08-11 9.61 9.61 9.50 9.57 0.0M
2021-08-10 9.50 9.63 9.49 9.63 0.0M
2021-08-09 9.44 9.60 9.44 9.60 0.0M
2021-08-06 9.45 9.54 9.40 9.54 0.0M
2021-08-05 9.52 9.52 9.40 9.42 0.0M
2021-08-04 9.54 9.55 9.46 9.50 0.0M
2021-08-03 9.42 9.60 9.42 9.60 0.0M
2021-08-02 9.47 9.49 9.37 9.46 0.0M
2021-07-30 9.33 9.49 9.30 9.41 0.1M
2021-07-29 9.65 9.71 9.20 9.30 0.2M
2021-07-28 9.64 9.75 9.58 9.75 0.0M
2021-07-27 9.68 9.68 9.57 9.57 0.0M
2021-07-26 9.54 9.61 9.45 9.61 0.0M
2021-07-23 9.46 9.62 9.46 9.61 0.0M
2021-07-22 9.49 9.54 9.48 9.51 0.0M
2021-07-21 9.41 9.56 9.37 9.54 0.0M
2021-07-20 9.36 9.49 9.36 9.46 0.0M
2021-07-19 9.63 9.63 9.30 9.40 0.1M
2021-07-16 9.57 9.69 9.54 9.60 0.0M
2021-07-15 9.63 9.68 9.47 9.53 0.0M
2021-07-14 9.61 9.63 9.53 9.63 0.0M
2021-07-13 9.63 9.67 9.56 9.61 0.0M
2021-07-12 9.60 9.63 9.47 9.63 0.0M
2021-07-09 9.36 9.58 9.35 9.58 0.1M
2021-07-08 9.45 9.45 9.29 9.36 0.1M
2021-07-07 9.58 9.58 9.37 9.55 0.1M
2021-07-06 9.64 9.64 9.51 9.57 0.0M
2021-07-05 9.74 9.74 9.52 9.69 0.1M
2021-07-02 9.80 9.80 9.57 9.61 0.0M
2021-07-01 9.67 9.74 9.60 9.74 0.1M
2021-06-30 9.60 9.68 9.52 9.55 0.1M
2021-06-29 9.57 9.63 9.57 9.60 0.1M
2021-06-28 9.69 9.73 9.55 9.63 0.1M
2021-06-25 9.69 9.69 9.56 9.66 0.1M
2021-06-24 9.71 9.76 9.57 9.62 0.1M
2021-06-23 9.90 9.90 9.65 9.71 0.1M
2021-06-22 9.95 9.95 9.87 9.94 0.0M
2021-06-21 9.96 10.00 9.81 10.00 0.0M
2021-06-18 10.08 10.08 9.84 10.03 0.1M
2021-06-17 10.10 10.10 9.98 10.01 0.1M
2021-06-16 10.19 10.19 10.04 10.08 0.0M
2021-06-15 10.10 10.22 9.97 10.20 0.1M
2021-06-14 10.45 10.49 10.37 10.46 0.1M
2021-06-11 10.51 10.51 10.35 10.40 0.1M
2021-06-10 10.50 10.60 10.32 10.50 0.1M
2021-06-09 10.52 10.64 10.46 10.60 0.0M
2021-06-08 10.56 10.61 10.32 10.51 0.1M
2021-06-07 10.48 10.56 10.45 10.56 0.0M
2021-06-04 10.60 10.60 10.46 10.49 0.0M
2021-06-03 10.52 10.57 10.47 10.57 0.0M
2021-06-02 10.50 10.61 10.47 10.61 0.0M
2021-06-01 10.46 10.50 10.43 10.50 0.0M
2021-05-31 10.54 10.54 10.40 10.45 0.0M
2021-05-28 10.45 10.53 10.44 10.48 0.0M
2021-05-27 10.47 10.61 10.42 10.43 0.1M
2021-05-26 10.50 10.50 10.38 10.47 0.1M
2021-05-25 10.60 10.60 10.42 10.50 0.1M
2021-05-24 10.65 10.67 10.51 10.54 0.0M
2021-05-21 10.55 10.60 10.44 10.57 0.1M
2021-05-20 10.47 10.48 10.40 10.45 0.0M
2021-05-19 10.60 10.60 10.30 10.46 0.1M
2021-05-18 10.78 10.87 10.48 10.67 0.1M
2021-05-17 10.75 10.88 10.60 10.80 0.2M
2021-05-14 10.48 10.63 10.48 10.61 0.1M
2021-05-13 10.45 10.55 10.33 10.50 0.0M
2021-05-12 10.39 10.55 10.32 10.51 0.0M
2021-05-11 10.50 10.55 10.31 10.35 0.0M
2021-05-10 10.59 10.67 10.52 10.60 0.0M
2021-05-07 10.59 10.59 10.41 10.55 0.1M
2021-05-06 10.53 10.56 10.44 10.50 0.0M
2021-05-05 10.45 10.50 10.38 10.42 0.0M
2021-05-04 10.47 10.55 10.40 10.50 0.1M
2021-05-03 10.40 10.48 10.31 10.45 0.0M
2021-04-30 10.39 10.43 10.32 10.43 0.0M
2021-04-29 10.49 10.49 10.34 10.34 0.0M
2021-04-28 10.38 10.49 10.37 10.49 0.0M
2021-04-27 10.33 10.38 10.28 10.33 0.0M
2021-04-26 10.30 10.39 10.24 10.33 0.1M
2021-04-23 10.42 10.42 10.28 10.30 0.0M
2021-04-22 10.51 10.51 10.23 10.50 0.1M
2021-04-21 10.50 10.60 10.34 10.60 0.1M
2021-04-20 10.45 10.68 10.37 10.48 0.1M
2021-04-19 10.35 10.48 10.30 10.48 0.0M
2021-04-16 10.28 10.40 10.23 10.40 0.2M
2021-04-15 10.32 10.33 10.19 10.28 0.1M
2021-04-14 10.45 10.45 10.13 10.30 0.2M
2021-04-13 10.37 10.50 10.14 10.30 0.1M
2021-04-12 10.70 10.80 10.33 10.34 0.1M
2021-04-09 10.56 10.56 10.42 10.50 0.1M
2021-04-08 10.58 10.80 10.47 10.54 0.1M
2021-04-07 10.55 10.55 10.47 10.55 0.0M
2021-04-06 10.63 10.84 10.45 10.50 0.1M
2021-04-01 10.52 10.54 10.42 10.52 0.0M
2021-03-31 10.61 10.61 10.49 10.52 0.0M
2021-03-30 10.71 10.71 10.55 10.64 0.0M
2021-03-29 10.60 10.65 10.50 10.64 0.1M
2021-03-26 10.45 10.52 10.42 10.52 0.0M
2021-03-25 10.42 10.52 10.31 10.52 0.0M
2021-03-24 10.56 10.57 10.35 10.40 0.1M
2021-03-23 10.49 10.58 10.41 10.52 0.0M
2021-03-22 10.48 10.57 10.39 10.57 0.1M
2021-03-19 10.52 10.67 10.40 10.44 0.1M
2021-03-18 10.35 10.59 10.35 10.40 0.0M
2021-03-17 10.45 10.53 10.31 10.31 0.0M
2021-03-16 10.24 10.45 10.24 10.45 0.0M
2021-03-15 10.32 10.45 10.24 10.24 0.1M
2021-03-12 10.20 10.27 10.13 10.27 0.1M
2021-03-11 10.16 10.29 10.14 10.20 0.0M
2021-03-10 10.09 10.25 9.93 10.20 0.1M
2021-03-09 10.00 10.06 9.90 10.02 0.1M
2021-03-08 9.90 10.00 9.87 10.00 0.0M
2021-03-05 9.88 9.92 9.76 9.81 0.1M
2021-03-04 9.65 9.88 9.65 9.88 0.0M
2021-03-03 9.75 9.75 9.56 9.62 0.1M
2021-03-02 9.70 9.70 9.61 9.69 0.0M
2021-03-01 9.79 9.79 9.59 9.70 0.1M
2021-02-26 9.70 9.73 9.55 9.65 0.1M
2021-02-25 9.79 9.86 9.70 9.79 0.0M
2021-02-24 9.82 9.85 9.70 9.85 0.0M
2021-02-23 9.72 9.92 9.68 9.85 0.0M
2021-02-22 9.89 9.89 9.58 9.77 0.1M
2021-02-19 9.75 9.88 9.70 9.88 0.1M
2021-02-18 10.07 10.11 9.49 9.78 0.2M
2021-02-17 9.96 10.10 9.85 10.04 0.0M
2021-02-16 9.95 9.96 9.85 9.85 0.0M
2021-02-15 9.82 9.96 9.73 9.96 0.0M
2021-02-12 9.93 9.93 9.70 9.80 0.0M
2021-02-11 9.93 9.93 9.70 9.82 0.0M
2021-02-10 9.74 9.93 9.72 9.90 0.0M
2021-02-09 9.85 9.85 9.71 9.85 0.0M
2021-02-08 9.97 9.99 9.79 9.80 0.0M
2021-02-05 9.92 9.95 9.78 9.89 0.0M
2021-02-04 9.93 9.93 9.68 9.89 0.1M
2021-02-03 9.78 9.91 9.69 9.91 0.0M
2021-02-02 9.94 9.94 9.69 9.75 0.0M
2021-02-01 9.80 9.96 9.69 9.83 0.0M
2021-01-29 9.78 9.81 9.62 9.73 0.1M
2021-01-28 9.99 9.99 9.69 9.88 0.0M
2021-01-27 9.78 10.08 9.70 9.96 0.1M
2021-01-26 9.53 9.80 9.52 9.80 0.0M
2021-01-25 9.71 9.86 9.47 9.54 0.1M
2021-01-22 9.63 9.68 9.52 9.65 0.0M
2021-01-21 9.76 9.77 9.55 9.65 0.1M
2021-01-20 9.85 10.05 9.63 9.75 0.1M
2021-01-19 9.69 9.81 9.64 9.75 0.0M
2021-01-18 9.80 9.84 9.64 9.71 0.1M
2021-01-15 9.98 9.98 9.71 9.81 0.1M
2021-01-14 10.20 10.32 9.84 9.95 0.1M
2021-01-13 10.12 10.31 10.05 10.18 0.0M
2021-01-12 10.10 10.10 10.00 10.05 0.0M
2021-01-11 10.21 10.21 9.97 10.11 0.0M
2021-01-08 10.50 10.50 10.06 10.06 0.0M
2021-01-07 10.17 10.57 10.16 10.44 0.1M
2021-01-06 9.97 10.22 9.96 10.17 0.0M
2021-01-05 10.08 10.15 9.84 9.90 0.0M
2021-01-04 10.05 10.09 9.83 10.06 0.1M