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
2022-12-30 9.31 9.36 9.31 9.36 0.0M
2022-12-29 9.32 9.40 9.28 9.35 0.0M
2022-12-28 9.37 9.38 9.30 9.34 0.0M
2022-12-27 9.40 9.40 9.33 9.38 0.0M
2022-12-23 9.30 9.38 9.30 9.38 0.0M
2022-12-22 9.29 9.39 9.27 9.33 0.0M
2022-12-21 9.18 9.24 9.13 9.23 0.0M
2022-12-20 9.21 9.21 9.11 9.13 0.0M
2022-12-19 9.28 9.28 9.19 9.21 0.0M
2022-12-16 9.33 9.33 9.10 9.22 0.0M
2022-12-15 9.26 9.37 9.24 9.32 0.0M
2022-12-14 9.20 9.36 9.19 9.20 0.0M
2022-12-13 9.27 9.34 9.18 9.25 0.0M
2022-12-12 9.23 9.33 9.23 9.33 0.0M
2022-12-09 9.30 9.30 9.17 9.30 0.1M
2022-12-08 9.31 9.31 9.17 9.28 0.0M
2022-12-07 9.53 9.54 9.25 9.35 0.0M
2022-12-06 9.42 9.50 9.39 9.49 0.0M
2022-12-05 9.52 9.52 9.24 9.38 0.1M
2022-12-02 9.72 9.72 9.60 9.70 0.1M
2022-12-01 9.72 9.78 9.72 9.74 0.1M
2022-11-30 9.88 9.88 9.72 9.76 0.0M
2022-11-29 9.93 9.94 9.81 9.93 0.0M
2022-11-28 9.91 9.92 9.79 9.87 0.0M
2022-11-25 9.95 9.98 9.88 9.92 0.0M
2022-11-24 9.87 9.97 9.87 9.95 0.0M
2022-11-23 9.89 9.93 9.86 9.88 0.0M
2022-11-22 9.77 9.97 9.76 9.90 0.0M
2022-11-21 9.82 9.94 9.74 9.80 0.0M
2022-11-18 9.78 9.86 9.77 9.83 0.0M
2022-11-17 9.84 9.84 9.63 9.77 0.0M
2022-11-16 9.78 9.82 9.63 9.78 0.0M
2022-11-15 9.70 9.82 9.70 9.77 0.0M
2022-11-14 9.64 9.86 9.64 9.80 0.0M
2022-11-11 9.68 9.69 9.58 9.64 0.0M
2022-11-10 9.75 9.85 9.71 9.71 0.0M
2022-11-09 9.81 9.81 9.66 9.76 0.0M
2022-11-08 9.73 9.81 9.73 9.81 0.0M
2022-11-07 9.78 9.82 9.69 9.77 0.0M
2022-11-04 9.80 9.87 9.66 9.79 0.0M
2022-11-03 9.83 9.83 9.67 9.70 0.0M
2022-11-02 9.70 9.80 9.69 9.80 0.0M
2022-11-01 9.69 9.74 9.68 9.70 0.0M
2022-10-31 9.56 9.68 9.50 9.68 0.0M
2022-10-28 9.49 9.63 9.49 9.59 0.0M
2022-10-27 9.57 9.57 9.43 9.50 0.0M
2022-10-26 9.39 9.55 9.39 9.50 0.0M
2022-10-25 9.62 9.70 9.20 9.49 0.0M
2022-10-24 9.40 9.54 9.40 9.50 0.0M
2022-10-21 9.47 9.49 9.37 9.49 0.0M
2022-10-20 9.56 9.56 9.43 9.52 0.0M
2022-10-19 9.46 9.58 9.43 9.55 0.0M
2022-10-18 9.53 9.58 9.33 9.40 0.0M
2022-10-17 9.41 9.44 9.40 9.40 0.0M
2022-10-14 9.43 9.43 9.30 9.32 0.0M
2022-10-13 9.18 9.37 9.18 9.32 0.0M
2022-10-12 9.19 9.28 9.13 9.18 0.0M
2022-10-11 9.24 9.30 9.23 9.25 0.0M
2022-10-10 9.15 9.36 9.15 9.33 0.0M
2022-10-07 9.12 9.24 9.08 9.22 0.0M
2022-10-06 9.36 9.36 9.12 9.14 0.0M
2022-10-05 9.51 9.51 9.24 9.24 0.0M
2022-10-04 9.54 9.63 9.43 9.49 0.0M
2022-10-03 9.20 9.47 9.19 9.40 0.0M
2022-09-30 9.16 9.35 9.16 9.20 0.0M
2022-09-29 9.42 9.45 9.17 9.24 0.0M
2022-09-28 9.46 9.51 9.37 9.41 0.0M
2022-09-27 9.59 9.59 9.51 9.51 0.0M
2022-09-26 9.66 9.73 9.50 9.57 0.0M
2022-09-23 9.85 9.86 9.65 9.72 0.0M
2022-09-22 9.71 9.88 9.67 9.86 0.0M
2022-09-21 9.70 9.79 9.70 9.77 0.0M
2022-09-20 10.01 10.01 9.78 9.80 0.0M
2022-09-19 10.02 10.06 9.93 10.00 0.0M
2022-09-16 10.05 10.17 10.05 10.13 0.0M
2022-09-15 10.20 10.20 10.06 10.06 0.0M
2022-09-14 10.31 10.31 10.07 10.07 0.0M
2022-09-13 10.16 10.33 10.16 10.26 0.0M
2022-09-12 10.16 10.26 10.09 10.17 0.0M
2022-09-09 10.09 10.17 10.06 10.12 0.0M
2022-09-08 10.10 10.17 10.03 10.05 0.0M
2022-09-07 10.18 10.18 10.07 10.11 0.0M
2022-09-06 10.15 10.22 10.12 10.12 0.0M
2022-09-05 10.06 10.14 10.03 10.11 0.0M
2022-09-02 10.11 10.20 10.08 10.15 0.0M
2022-09-01 9.97 10.14 9.97 10.06 0.0M
2022-08-31 10.26 10.26 9.98 9.98 0.0M
2022-08-30 10.19 10.25 10.16 10.16 0.0M
2022-08-29 9.94 10.17 9.94 10.12 0.0M
2022-08-26 10.14 10.14 9.97 10.00 0.0M
2022-08-25 10.17 10.20 10.12 10.14 0.0M
2022-08-24 10.25 10.28 10.08 10.08 0.0M
2022-08-23 10.29 10.33 10.28 10.29 0.0M
2022-08-22 10.38 10.40 10.29 10.40 0.0M
2022-08-19 10.36 10.38 10.32 10.38 0.0M
2022-08-18 10.33 10.39 10.33 10.39 0.0M
2022-08-17 10.30 10.43 10.27 10.36 0.0M
2022-08-16 10.24 10.37 10.15 10.30 0.0M
2022-08-15 10.12 10.24 10.08 10.24 0.0M
2022-08-12 10.19 10.19 10.07 10.12 0.0M
2022-08-11 10.16 10.21 10.08 10.13 0.0M
2022-08-10 10.21 10.27 10.04 10.08 0.0M
2022-08-09 10.06 10.23 10.00 10.20 0.0M
2022-08-08 10.11 10.30 10.03 10.03 0.0M
2022-08-05 9.93 10.13 9.93 10.08 0.0M
2022-08-04 9.90 9.98 9.80 9.93 0.0M
2022-08-03 10.02 10.11 9.92 10.01 0.0M
2022-08-02 10.03 10.15 10.02 10.02 0.0M
2022-08-01 10.00 10.10 9.96 9.99 0.0M
2022-07-29 10.01 10.08 9.88 10.04 0.0M
2022-07-28 10.19 10.19 9.75 9.96 0.1M
2022-07-27 10.10 10.19 10.10 10.19 0.0M
2022-07-26 10.22 10.26 10.09 10.21 0.0M
2022-07-25 10.21 10.32 10.13 10.23 0.0M
2022-07-22 10.28 10.28 10.06 10.07 0.0M
2022-07-21 10.36 10.38 10.23 10.34 0.0M
2022-07-20 10.56 10.58 10.35 10.40 0.0M
2022-07-19 10.47 10.59 10.47 10.52 0.0M
2022-07-18 10.54 10.60 10.30 10.39 0.0M
2022-07-15 10.54 10.60 10.52 10.56 0.0M
2022-07-14 10.71 10.71 10.43 10.57 0.0M
2022-07-13 10.80 10.80 10.56 10.73 0.0M
2022-07-12 10.57 10.77 10.52 10.72 0.0M
2022-07-11 10.46 10.66 10.44 10.66 0.0M
2022-07-08 10.70 10.70 10.48 10.57 0.0M
2022-07-07 11.01 11.02 10.66 10.66 0.1M
2022-07-06 11.19 11.19 11.00 11.04 0.0M
2022-07-05 11.41 11.41 11.10 11.20 0.0M
2022-07-04 11.32 11.43 11.27 11.27 0.0M
2022-07-01 11.20 11.31 11.11 11.25 0.0M
2022-06-30 11.22 11.25 11.19 11.21 0.0M
2022-06-29 11.25 11.33 11.14 11.22 0.0M
2022-06-28 11.19 11.35 11.19 11.24 0.0M
2022-06-27 11.15 11.18 11.09 11.10 0.0M
2022-06-24 11.04 11.16 11.04 11.13 0.0M
2022-06-23 11.09 11.18 10.96 10.98 0.0M
2022-06-22 10.82 11.13 10.82 11.07 0.0M
2022-06-21 10.97 11.03 10.96 10.99 0.0M
2022-06-20 11.00 11.07 10.89 10.94 0.0M
2022-06-17 10.91 11.00 10.80 11.00 0.0M
2022-06-16 10.95 10.95 10.75 10.80 0.0M
2022-06-15 10.95 10.95 10.82 10.82 0.0M
2022-06-14 10.91 11.01 10.78 10.87 0.0M
2022-06-13 10.52 10.91 10.52 10.79 0.1M
2022-06-10 10.77 10.85 10.65 10.82 0.0M
2022-06-09 10.73 10.89 10.73 10.84 0.0M
2022-06-08 11.14 11.14 10.69 10.73 0.0M
2022-06-07 10.70 11.12 10.70 11.07 0.0M
2022-06-06 11.61 11.62 11.39 11.39 0.0M
2022-06-03 11.52 11.59 11.48 11.59 0.0M
2022-06-02 11.64 11.66 11.50 11.54 0.0M
2022-06-01 11.58 11.72 11.56 11.70 0.0M
2022-05-31 11.49 11.66 11.49 11.60 0.0M
2022-05-30 11.64 11.72 11.42 11.62 0.0M
2022-05-27 11.85 11.85 11.64 11.65 0.0M
2022-05-26 11.82 12.00 11.79 11.85 0.0M
2022-05-25 11.88 11.91 11.77 11.77 0.0M
2022-05-24 11.72 11.87 11.70 11.80 0.0M
2022-05-23 11.68 11.74 11.60 11.70 0.0M
2022-05-20 11.66 11.66 11.42 11.59 0.0M
2022-05-19 11.72 11.72 11.50 11.58 0.0M
2022-05-18 11.71 11.80 11.65 11.77 0.0M
2022-05-17 11.80 11.83 11.67 11.67 0.0M
2022-05-16 11.62 11.80 11.54 11.75 0.0M
2022-05-13 11.80 11.80 11.63 11.73 0.0M
2022-05-12 11.54 11.81 11.54 11.66 0.0M
2022-05-11 11.63 11.78 11.53 11.54 0.0M
2022-05-10 11.70 11.79 11.54 11.69 0.0M
2022-05-09 11.48 11.67 11.47 11.60 0.0M
2022-05-06 11.50 11.61 11.50 11.53 0.0M
2022-05-05 11.57 11.67 11.46 11.48 0.0M
2022-05-04 11.45 11.59 11.44 11.52 0.1M
2022-05-03 11.31 11.50 11.31 11.46 0.0M
2022-05-02 11.26 11.39 10.50 11.27 0.1M
2022-04-29 11.45 11.45 11.12 11.14 0.0M
2022-04-28 11.33 11.41 11.23 11.40 0.0M
2022-04-27 11.20 11.35 11.12 11.30 0.0M
2022-04-26 11.08 11.32 11.00 11.19 0.0M
2022-04-25 10.96 11.18 10.96 11.17 0.0M
2022-04-22 11.00 11.13 11.00 11.07 0.0M
2022-04-21 11.14 11.14 11.01 11.01 0.0M
2022-04-20 11.16 11.20 11.09 11.14 0.0M
2022-04-19 11.23 11.27 11.13 11.13 0.0M
2022-04-14 11.15 11.29 11.14 11.22 0.0M
2022-04-13 11.10 11.22 11.10 11.12 0.0M
2022-04-12 10.97 11.11 10.96 11.10 0.0M
2022-04-11 10.87 11.15 10.83 11.09 0.0M
2022-04-08 10.89 11.16 10.89 11.07 0.0M
2022-04-07 10.82 11.00 10.77 10.93 0.0M
2022-04-06 10.70 10.85 10.66 10.83 0.1M
2022-04-05 10.68 10.73 10.62 10.73 0.0M
2022-04-04 10.78 10.78 10.64 10.76 0.0M
2022-04-01 10.74 10.82 10.65 10.76 0.0M
2022-03-31 10.77 10.77 10.68 10.74 0.0M
2022-03-30 10.80 10.80 10.63 10.71 0.0M
2022-03-29 10.82 10.86 10.76 10.81 0.0M
2022-03-28 10.72 10.95 10.72 10.83 0.0M
2022-03-25 10.69 10.82 10.68 10.80 0.0M
2022-03-24 10.73 10.77 10.65 10.65 0.0M
2022-03-23 10.66 10.79 10.63 10.68 0.0M
2022-03-22 10.66 10.74 10.64 10.64 0.0M
2022-03-21 10.58 10.70 10.53 10.61 0.0M
2022-03-18 10.72 10.72 10.48 10.63 0.0M
2022-03-17 10.60 10.67 10.58 10.64 0.0M
2022-03-16 10.75 10.89 10.55 10.60 0.0M
2022-03-15 10.59 10.70 10.50 10.70 0.0M
2022-03-14 10.49 10.64 10.49 10.56 0.0M
2022-03-11 10.47 10.66 10.47 10.50 0.0M
2022-03-10 10.48 10.62 10.45 10.53 0.0M
2022-03-09 10.52 10.57 10.38 10.53 0.0M
2022-03-08 10.00 10.51 10.00 10.42 0.0M
2022-03-07 10.01 10.32 9.85 10.07 0.1M
2022-03-04 10.59 10.72 10.29 10.45 0.1M
2022-03-03 10.83 10.83 10.59 10.66 0.0M
2022-03-02 10.61 10.81 10.59 10.79 0.0M
2022-03-01 10.69 10.92 10.60 10.63 0.0M
2022-02-28 10.80 10.84 10.60 10.71 0.1M
2022-02-25 10.80 10.95 10.63 10.92 0.0M
2022-02-24 10.40 10.87 10.32 10.87 0.1M
2022-02-23 11.04 11.11 10.90 10.90 0.0M
2022-02-22 10.30 11.02 10.30 10.89 0.1M
2022-02-21 10.98 11.10 10.35 10.35 0.1M
2022-02-18 10.86 11.13 10.83 10.91 0.1M
2022-02-17 10.76 11.10 10.49 10.86 0.1M
2022-02-16 10.90 10.92 10.71 10.88 0.0M
2022-02-15 10.78 10.98 10.78 10.87 0.0M
2022-02-14 10.50 10.86 10.32 10.80 0.1M
2022-02-11 10.83 10.95 10.59 10.60 0.1M
2022-02-10 10.79 10.93 10.76 10.84 0.1M
2022-02-09 10.72 10.91 10.68 10.83 0.1M
2022-02-08 10.72 10.87 10.70 10.80 0.2M
2022-02-07 10.56 10.58 10.41 10.49 0.0M
2022-02-04 10.41 10.55 10.41 10.55 0.0M
2022-02-03 10.34 10.51 10.34 10.38 0.1M
2022-02-02 10.27 10.45 10.27 10.35 0.0M
2022-02-01 10.37 10.43 10.21 10.28 0.0M
2022-01-31 10.48 10.50 10.34 10.40 0.0M
2022-01-28 10.33 10.50 10.33 10.38 0.1M
2022-01-27 10.13 10.49 10.11 10.37 0.1M
2022-01-26 10.13 10.25 10.12 10.18 0.0M
2022-01-25 9.99 10.25 9.99 10.14 0.1M
2022-01-24 9.76 10.15 9.70 10.00 0.2M
2022-01-21 9.88 9.91 9.78 9.78 0.1M
2022-01-20 9.95 10.00 9.88 9.89 0.1M
2022-01-19 9.90 9.99 9.82 9.89 0.0M
2022-01-18 9.93 9.98 9.64 9.95 0.1M
2022-01-17 9.99 10.06 9.91 9.92 0.0M
2022-01-14 9.80 9.99 9.80 9.99 0.1M
2022-01-13 9.74 9.90 9.74 9.83 0.1M
2022-01-12 9.72 9.79 9.70 9.75 0.0M
2022-01-11 9.62 9.75 9.62 9.71 0.1M
2022-01-10 9.51 9.69 9.43 9.62 0.1M
2022-01-07 9.49 9.49 9.37 9.45 0.1M
2022-01-06 9.48 9.49 9.39 9.46 0.0M
2022-01-05 9.49 9.50 9.40 9.46 0.0M
2022-01-04 9.49 9.54 9.47 9.53 0.1M
2022-01-03 9.44 9.56 9.39 9.56 0.1M