History: Orange

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
13.72
13.84
13.70
13.83
7,578,812
13.79
0
16/05/2019
13.63
13.80
13.59
13.78
6,119,523
13.71
0
15/05/2019
13.66
13.68
13.56
13.65
5,636,277
13.63
0
14/05/2019
13.58
13.73
13.51
13.66
6,929,231
13.66
0
13/05/2019
13.70
13.73
13.42
13.52
8,022,848
13.52
0
10/05/2019
13.93
13.93
13.70
13.73
7,276,830
13.77
0
09/05/2019
13.90
14.01
13.84
13.89
5,847,714
13.90
0
08/05/2019
13.95
14.03
13.89
13.95
5,312,848
13.96
0
07/05/2019
13.91
14.09
13.88
13.91
6,017,747
13.97
0
06/05/2019
13.78
13.91
13.77
13.88
4,018,532
13.86
0
03/05/2019
14.08
14.10
13.89
13.93
5,324,420
13.95
0
02/05/2019
14.00
14.20
13.95
14.11
8,923,643
14.11
0
30/04/2019
14.20
14.22
13.76
13.97
14,314,892
13.92
0
29/04/2019
14.34
14.41
14.30
14.39
4,058,385
14.37
0
26/04/2019
14.35
14.45
14.26
14.37
5,866,272
14.37
0
25/04/2019
14.24
14.32
14.10
14.32
5,049,966
14.24
0
24/04/2019
14.40
14.46
14.23
14.25
6,494,189
14.28
0
23/04/2019
14.60
14.69
14.44
14.49
6,827,356
14.52
0
18/04/2019
14.58
14.66
14.52
14.63
7,231,822
14.63
0
17/04/2019
14.57
14.60
14.47
14.57
4,932,778
14.54
0
16/04/2019
14.64
14.69
14.58
14.58
5,292,730
14.61
0
15/04/2019
14.53
14.65
14.51
14.64
4,584,825
14.61
0
12/04/2019
14.62
14.65
14.49
14.56
6,410,150
14.56
0
11/04/2019
14.67
14.68
14.57
14.61
7,100,252
14.62
0
10/04/2019
14.88
14.90
14.68
14.68
7,216,949
14.73
0
09/04/2019
14.77
14.90
14.77
14.86
4,404,047
14.85
0
08/04/2019
14.84
14.89
14.77
14.82
3,845,856
14.83
0
05/04/2019
14.85
14.87
14.75
14.86
6,112,428
14.83
0
04/04/2019
14.83
14.91
14.79
14.85
4,586,310
14.85
0
03/04/2019
14.69
14.83
14.59
14.83
6,013,165
14.77
0
02/04/2019
14.57
14.65
14.51
14.61
3,957,758
14.60
0
01/04/2019
14.66
14.66
14.48
14.59
6,032,960
14.57
0
29/03/2019
14.35
14.50
14.24
14.50
6,385,600
14.50
0
28/03/2019
14.45
14.49
14.32
14.36
5,068,050
14.38
0
27/03/2019
14.48
14.51
14.32
14.40
5,223,388
14.40
0
26/03/2019
14.30
14.46
14.23
14.40
4,225,171
14.40
0
25/03/2019
14.40
14.52
14.30
14.33
6,634,346
14.37
0
22/03/2019
14.55
14.57
14.41
14.41
9,629,022
14.45
0
21/03/2019
14.35
14.61
14.26
14.55
7,333,813
14.50
0
20/03/2019
14.37
14.48
14.34
14.36
6,167,999
14.38
0
19/03/2019
14.30
14.42
14.20
14.36
6,050,026
14.35
0
18/03/2019
14.19
14.37
14.16
14.27
6,738,967
14.27
0
15/03/2019
13.80
14.18
13.78
14.16
19,881,142
14.08
0
14/03/2019
13.59
13.83
13.58
13.79
8,032,923
13.77
0
13/03/2019
13.54
13.59
13.49
13.59
6,615,389
13.57
0
12/03/2019
13.61
13.64
13.47
13.53
5,640,965
13.53
0
11/03/2019
13.67
13.69
13.52
13.60
6,099,869
13.58
0
08/03/2019
13.45
13.65
13.43
13.57
8,980,585
13.56
0
07/03/2019
13.31
13.43
13.28
13.43
9,417,338
13.38
0
06/03/2019
13.37
13.42
13.26
13.26
7,575,759
13.30
0
05/03/2019
13.22
13.48
13.21
13.36
5,383,637
13.36
0
04/03/2019
13.44
13.44
13.32
13.32
4,098,920
13.35
0
01/03/2019
13.39
13.48
13.29
13.33
6,345,789
13.37
0
28/02/2019
13.30
13.44
13.22
13.44
7,839,187
13.41
0
27/02/2019
13.36
13.48
13.29
13.31
6,929,606
13.34
0
26/02/2019
13.46
13.53
13.35
13.41
6,031,759
13.41
0
25/02/2019
13.67
13.67
13.53
13.53
5,198,554
13.57
0
22/02/2019
13.66
13.71
13.59
13.67
6,467,693
13.67
0
21/02/2019
13.65
13.70
13.25
13.65
12,898,083
13.49
0
20/02/2019
13.70
13.71
13.58
13.65
4,026,354
13.65
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 May 2019 08:10:32
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB2 - 2019-05-19 09:10:32 - 2019-05-19 08:10:32 - 1000 - Website: OKAY