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
2023-12-29 10.34 10.34 10.29 10.29 0.0M
2023-12-28 10.38 10.39 10.30 10.36 0.0M
2023-12-27 10.44 10.48 10.31 10.40 0.0M
2023-12-22 10.40 10.51 10.40 10.50 0.0M
2023-12-21 10.53 10.61 10.41 10.42 0.0M
2023-12-20 10.44 10.51 10.40 10.51 0.0M
2023-12-19 10.49 10.49 10.35 10.44 0.0M
2023-12-18 10.56 10.60 10.46 10.49 0.0M
2023-12-15 10.63 10.63 10.54 10.60 0.0M
2023-12-14 10.84 10.87 10.54 10.61 0.1M
2023-12-13 11.13 11.13 10.71 10.71 0.1M
2023-12-12 11.07 11.17 11.01 11.10 0.0M
2023-12-11 11.10 11.15 10.99 11.06 0.0M
2023-12-08 11.07 11.13 11.06 11.07 0.0M
2023-12-07 11.09 11.20 11.09 11.10 0.0M
2023-12-06 11.18 11.21 11.08 11.13 0.0M
2023-12-05 11.23 11.23 11.10 11.12 0.0M
2023-12-04 11.15 11.29 11.00 11.23 0.0M
2023-12-01 11.34 11.41 11.32 11.41 0.0M
2023-11-30 11.30 11.35 11.25 11.32 0.0M
2023-11-29 11.28 11.29 11.25 11.25 0.0M
2023-11-28 11.21 11.35 11.11 11.30 0.0M
2023-11-27 11.19 11.29 11.07 11.29 0.0M
2023-11-24 11.16 11.20 11.10 11.14 0.0M
2023-11-23 11.08 11.15 11.07 11.13 0.0M
2023-11-22 11.07 11.11 11.06 11.06 0.0M
2023-11-21 11.05 11.05 11.00 11.04 0.0M
2023-11-20 11.05 11.13 11.00 11.01 0.0M
2023-11-17 11.14 11.14 11.02 11.11 0.0M
2023-11-16 10.91 11.06 10.91 10.95 0.0M
2023-11-15 10.95 10.95 10.84 10.92 0.0M
2023-11-14 11.03 11.04 10.96 11.03 0.0M
2023-11-13 11.01 11.15 11.01 11.11 0.0M
2023-11-10 11.01 11.14 11.01 11.06 0.0M
2023-11-09 10.99 11.06 10.98 11.06 0.0M
2023-11-08 10.93 11.00 10.90 10.99 0.0M
2023-11-07 11.07 11.13 10.95 10.96 0.0M
2023-11-06 11.05 11.16 11.05 11.15 0.0M
2023-11-03 11.15 11.16 11.05 11.05 0.0M
2023-11-02 11.20 11.26 11.17 11.17 0.0M
2023-11-01 11.13 11.23 11.13 11.19 0.0M
2023-10-31 11.09 11.13 11.05 11.12 0.0M
2023-10-30 11.15 11.15 10.99 11.09 0.0M
2023-10-27 10.95 11.10 10.95 10.99 0.0M
2023-10-26 10.83 11.00 10.81 10.85 0.0M
2023-10-25 10.90 10.90 10.80 10.86 0.0M
2023-10-24 10.80 10.90 10.62 10.82 0.0M
2023-10-23 10.77 10.83 10.75 10.75 0.0M
2023-10-20 10.81 10.85 10.73 10.73 0.0M
2023-10-19 10.92 10.94 10.85 10.89 0.0M
2023-10-18 10.86 11.01 10.84 10.96 0.0M
2023-10-17 10.92 11.00 10.92 10.92 0.0M
2023-10-16 11.01 11.06 10.88 10.88 0.0M
2023-10-13 10.94 11.05 10.94 11.01 0.0M
2023-10-12 11.00 11.00 10.88 10.99 0.0M
2023-10-11 11.00 11.07 11.00 11.06 0.0M
2023-10-10 11.07 11.07 11.01 11.05 0.0M
2023-10-09 10.93 11.03 10.93 11.01 0.0M
2023-10-06 11.01 11.01 10.89 10.94 0.0M
2023-10-05 10.98 11.02 10.94 10.95 0.0M
2023-10-04 10.74 11.06 10.74 10.99 0.0M
2023-10-03 10.87 10.87 10.68 10.73 0.0M
2023-10-02 10.92 10.93 10.85 10.86 0.0M
2023-09-29 10.90 10.90 10.77 10.83 0.0M
2023-09-28 10.86 10.88 10.81 10.87 0.0M
2023-09-27 10.92 10.92 10.79 10.79 0.0M
2023-09-26 10.98 10.98 10.95 10.97 0.0M
2023-09-25 11.05 11.11 10.93 10.99 0.0M
2023-09-22 11.14 11.16 11.07 11.07 0.0M
2023-09-21 11.17 11.32 11.17 11.25 0.0M
2023-09-20 11.20 11.32 11.13 11.17 0.0M
2023-09-19 11.03 11.20 11.01 11.20 0.0M
2023-09-18 11.11 11.11 11.00 11.00 0.0M
2023-09-15 11.00 11.12 11.00 11.06 0.0M
2023-09-14 10.98 11.04 10.93 11.00 0.0M
2023-09-13 10.88 10.97 10.85 10.91 0.0M
2023-09-12 10.93 11.02 10.92 10.93 0.0M
2023-09-11 10.82 11.00 10.82 10.88 0.1M
2023-09-08 10.78 10.83 10.74 10.82 0.0M
2023-09-07 10.57 10.82 10.55 10.76 0.0M
2023-09-06 10.41 10.57 10.41 10.57 0.0M
2023-09-05 10.32 10.38 10.21 10.37 0.0M
2023-09-04 10.43 10.48 10.36 10.41 0.0M
2023-09-01 10.38 10.47 10.38 10.42 0.2M
2023-08-31 10.40 10.45 10.35 10.39 0.0M
2023-08-30 10.37 10.41 10.33 10.39 0.0M
2023-08-29 10.41 10.41 10.35 10.40 0.0M
2023-08-28 10.30 10.37 10.29 10.32 0.0M
2023-08-25 10.25 10.32 10.25 10.28 0.0M
2023-08-24 10.25 10.27 10.21 10.27 0.0M
2023-08-23 10.24 10.28 10.23 10.28 0.0M
2023-08-22 10.24 10.29 10.14 10.14 0.0M
2023-08-21 10.22 10.29 10.19 10.19 0.0M
2023-08-18 10.19 10.26 10.18 10.21 0.0M
2023-08-17 10.21 10.25 10.15 10.25 0.0M
2023-08-16 10.22 10.25 10.18 10.24 0.0M
2023-08-15 10.32 10.33 10.20 10.20 0.0M
2023-08-14 10.30 10.33 10.28 10.33 0.0M
2023-08-11 10.28 10.29 10.23 10.27 0.0M
2023-08-10 10.18 10.27 10.17 10.25 0.0M
2023-08-09 10.11 10.20 10.10 10.10 0.1M
2023-08-08 10.02 10.19 10.00 10.16 0.0M
2023-08-07 10.03 10.12 10.03 10.05 0.1M
2023-08-04 10.07 10.13 10.04 10.08 0.0M
2023-08-03 10.16 10.16 9.98 10.08 0.0M
2023-08-02 10.15 10.22 10.06 10.10 0.0M
2023-08-01 10.28 10.31 10.19 10.24 0.1M
2023-07-31 10.42 10.42 10.30 10.31 0.0M
2023-07-28 10.54 10.54 10.35 10.45 0.0M
2023-07-27 10.45 10.57 10.45 10.50 0.1M
2023-07-26 10.60 10.60 10.28 10.53 0.0M
2023-07-25 10.92 10.92 10.77 10.78 0.0M
2023-07-24 10.78 10.92 10.73 10.88 0.0M
2023-07-21 10.82 10.82 10.72 10.76 0.0M
2023-07-20 10.61 10.84 10.61 10.84 0.0M
2023-07-19 10.61 10.62 10.55 10.59 0.0M
2023-07-18 10.50 10.52 10.34 10.48 0.0M
2023-07-17 10.54 10.60 10.49 10.51 0.0M
2023-07-14 10.50 10.56 10.43 10.55 0.0M
2023-07-13 10.47 10.53 10.44 10.49 0.0M
2023-07-12 10.48 10.50 10.44 10.50 0.0M
2023-07-11 10.31 10.43 10.31 10.42 0.0M
2023-07-10 10.20 10.45 10.20 10.40 0.0M
2023-07-07 10.41 10.42 10.20 10.24 0.0M
2023-07-06 10.57 10.57 10.39 10.47 0.0M
2023-07-05 10.66 10.66 10.53 10.64 0.0M
2023-07-04 10.72 10.72 10.65 10.66 0.0M
2023-07-03 10.69 10.78 10.55 10.74 0.0M
2023-06-30 10.73 10.80 10.70 10.75 0.0M
2023-06-29 10.56 10.80 10.54 10.72 0.0M
2023-06-28 10.50 10.55 10.48 10.55 0.0M
2023-06-27 10.44 10.50 10.30 10.49 0.1M
2023-06-26 10.38 10.41 10.30 10.41 0.0M
2023-06-23 10.25 10.37 10.25 10.35 0.0M
2023-06-22 10.26 10.33 10.21 10.22 0.0M
2023-06-21 10.29 10.38 10.23 10.33 0.0M
2023-06-20 10.30 10.35 10.28 10.30 0.0M
2023-06-19 10.38 10.38 10.25 10.30 0.1M
2023-06-16 10.37 10.42 10.33 10.39 0.0M
2023-06-15 10.29 10.36 10.29 10.31 0.0M
2023-06-14 10.35 10.41 10.25 10.28 0.0M
2023-06-13 10.39 10.39 10.24 10.37 0.0M
2023-06-12 10.63 10.64 10.21 10.36 0.0M
2023-06-09 10.59 10.60 10.52 10.60 0.0M
2023-06-08 10.70 10.70 10.50 10.63 0.0M
2023-06-07 10.64 10.75 10.64 10.73 0.0M
2023-06-06 10.71 10.79 10.64 10.71 0.0M
2023-06-05 10.63 10.85 10.57 10.76 0.0M
2023-06-02 11.15 11.24 10.91 11.12 0.0M
2023-06-01 11.24 11.27 11.13 11.26 0.0M
2023-05-31 11.17 11.27 11.10 11.24 0.0M
2023-05-30 11.34 11.34 11.16 11.25 0.0M
2023-05-29 11.41 11.41 11.33 11.41 0.0M
2023-05-26 11.46 11.46 11.26 11.39 0.0M
2023-05-25 11.55 11.58 11.37 11.48 0.0M
2023-05-24 11.52 11.70 11.52 11.54 0.0M
2023-05-23 11.50 11.62 11.50 11.58 0.0M
2023-05-22 11.27 11.56 11.27 11.49 0.0M
2023-05-19 11.27 11.34 11.08 11.28 0.0M
2023-05-18 11.44 11.44 11.14 11.28 0.0M
2023-05-17 11.51 11.56 11.42 11.42 0.0M
2023-05-16 11.59 11.59 11.47 11.50 0.0M
2023-05-15 11.58 11.63 11.53 11.63 0.0M
2023-05-12 11.55 11.58 11.50 11.50 0.0M
2023-05-11 11.69 11.69 11.45 11.58 0.0M
2023-05-10 11.71 11.71 11.60 11.62 0.0M
2023-05-09 11.64 11.73 11.64 11.64 0.0M
2023-05-08 11.66 11.71 11.62 11.62 0.0M
2023-05-05 11.68 11.68 11.61 11.62 0.0M
2023-05-04 11.71 11.74 11.64 11.66 0.0M
2023-05-03 11.61 11.75 11.60 11.75 0.0M
2023-05-02 11.85 11.85 11.55 11.62 0.0M
2023-04-28 11.79 11.85 11.67 11.85 0.0M
2023-04-27 11.67 11.85 11.67 11.74 0.0M
2023-04-26 11.45 11.68 11.40 11.64 0.0M
2023-04-25 11.31 11.43 11.31 11.43 0.0M
2023-04-24 11.56 11.56 11.29 11.34 0.0M
2023-04-21 11.51 11.58 11.49 11.58 0.0M
2023-04-20 11.42 11.55 11.41 11.48 0.0M
2023-04-19 11.52 11.52 11.43 11.48 0.0M
2023-04-18 11.39 11.58 11.39 11.51 0.1M
2023-04-17 11.35 11.40 11.19 11.40 0.3M
2023-04-14 11.43 11.43 11.21 11.21 0.0M
2023-04-13 11.45 11.47 11.28 11.46 0.0M
2023-04-12 11.44 11.51 11.42 11.45 0.0M
2023-04-11 11.55 11.55 11.40 11.44 0.0M
2023-04-06 11.24 11.54 11.24 11.36 0.0M
2023-04-05 11.04 11.29 11.04 11.25 0.0M
2023-04-04 10.99 11.06 10.87 11.03 0.0M
2023-04-03 10.86 11.00 10.86 10.99 0.0M
2023-03-31 10.83 11.07 10.83 10.90 0.0M
2023-03-30 10.80 10.84 10.77 10.78 0.0M
2023-03-29 10.82 10.85 10.79 10.83 0.0M
2023-03-28 11.00 11.00 10.83 10.88 0.0M
2023-03-27 10.85 11.02 10.85 11.02 0.0M
2023-03-24 10.76 10.76 10.55 10.73 0.0M
2023-03-23 10.86 10.89 10.76 10.76 0.0M
2023-03-22 10.78 10.88 10.77 10.78 0.0M
2023-03-21 10.79 10.89 10.73 10.85 0.0M
2023-03-20 10.53 10.82 10.45 10.79 0.0M
2023-03-17 10.73 10.74 10.53 10.64 0.0M
2023-03-16 10.80 10.83 10.72 10.73 0.0M
2023-03-15 10.74 10.81 10.67 10.81 0.0M
2023-03-14 10.71 10.75 10.63 10.64 0.0M
2023-03-13 10.90 10.94 10.64 10.70 0.0M
2023-03-10 10.77 10.89 10.70 10.76 0.0M
2023-03-09 10.87 10.88 10.81 10.85 0.0M
2023-03-08 10.81 10.85 10.74 10.80 0.0M
2023-03-07 10.89 10.89 10.76 10.76 0.0M
2023-03-06 10.74 10.88 10.74 10.83 0.0M
2023-03-03 10.80 10.80 10.66 10.79 0.1M
2023-03-02 10.69 10.80 10.62 10.80 0.0M
2023-03-01 10.87 10.87 10.55 10.73 0.0M
2023-02-28 10.82 10.92 10.76 10.82 0.0M
2023-02-27 10.96 10.96 10.75 10.85 0.0M
2023-02-24 10.81 10.90 10.81 10.89 0.0M
2023-02-23 10.87 10.90 10.70 10.80 0.0M
2023-02-22 10.77 10.93 10.77 10.88 0.0M
2023-02-21 10.80 10.89 10.64 10.72 0.1M
2023-02-20 10.72 10.88 10.56 10.80 0.0M
2023-02-17 10.53 10.75 10.52 10.70 0.0M
2023-02-16 10.08 10.69 9.98 10.55 0.2M
2023-02-15 9.84 10.06 9.84 10.06 0.0M
2023-02-14 9.76 9.96 9.75 9.91 0.0M
2023-02-13 9.71 9.79 9.70 9.78 0.0M
2023-02-10 9.58 9.77 9.55 9.76 0.0M
2023-02-09 9.72 9.75 9.54 9.63 0.0M
2023-02-08 9.57 9.70 9.56 9.67 0.0M
2023-02-07 9.62 9.62 9.51 9.58 0.0M
2023-02-06 9.67 9.67 9.54 9.59 0.0M
2023-02-03 9.69 9.71 9.60 9.67 0.1M
2023-02-02 9.77 9.81 9.63 9.74 0.1M
2023-02-01 9.75 9.75 9.63 9.72 0.0M
2023-01-31 9.67 9.73 9.62 9.73 0.0M
2023-01-30 9.63 9.68 9.55 9.68 0.0M
2023-01-27 9.56 9.65 9.50 9.65 0.0M
2023-01-26 9.60 9.65 9.56 9.58 0.0M
2023-01-25 9.70 9.76 9.52 9.62 0.0M
2023-01-24 9.66 9.70 9.52 9.68 0.0M
2023-01-23 9.64 9.68 9.58 9.63 0.0M
2023-01-20 9.62 9.67 9.56 9.65 0.0M
2023-01-19 9.61 9.66 9.49 9.66 0.0M
2023-01-18 9.73 9.73 9.62 9.65 0.0M
2023-01-17 9.74 9.76 9.66 9.75 0.0M
2023-01-16 9.88 9.90 9.59 9.67 0.1M
2023-01-13 9.97 9.97 9.91 9.94 0.0M
2023-01-12 9.89 10.10 9.89 9.97 0.0M
2023-01-11 9.82 9.97 9.77 9.88 0.0M
2023-01-10 9.87 9.90 9.83 9.83 0.0M
2023-01-09 9.87 9.91 9.75 9.85 0.0M
2023-01-06 9.93 10.00 9.84 9.90 0.0M
2023-01-05 9.80 9.97 9.80 9.96 0.0M
2023-01-04 9.57 9.84 9.57 9.79 0.0M
2023-01-03 9.42 9.59 9.42 9.56 0.0M
2023-01-02 9.30 9.43 9.23 9.42 0.0M