ORBIS SE OBS
XETR · Germany · Commercial Services
€4.76+0.06 (+1.28%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.76 | +1.28% | €4.70 | €4.90 | €4.70 | 120 |
| 2026-09-30 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-09-29 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-09-28 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 219 |
| 2026-09-25 | €4.70 | 0.00% | €4.70 | €4.80 | €4.70 | 5 |
| 2026-09-24 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-09-23 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-09-22 | €4.70 | -1.26% | €4.76 | €4.76 | €4.70 | 0 |
| 2026-09-21 | €4.76 | +4.39% | €4.64 | €4.76 | €4.64 | 1.25K |
| 2026-09-18 | €4.56 | -1.30% | €4.66 | €4.76 | €4.56 | 1.90K |
| 2026-09-17 | €4.62 | -3.35% | €4.76 | €5.00 | €4.60 | 1.67K |
| 2026-09-16 | €4.78 | 0.00% | €4.76 | €4.78 | €4.76 | 0 |
| 2026-09-15 | €4.78 | +1.27% | €4.88 | €5.05 | €4.78 | 320 |
| 2026-09-14 | €4.72 | -0.84% | €4.76 | €4.76 | €4.60 | 2 |
| 2026-09-11 | €4.76 | -1.65% | €4.84 | €4.86 | €4.76 | 486 |
| 2026-09-10 | €4.84 | 0.00% | €4.88 | €4.94 | €4.66 | 349 |
| 2026-09-09 | €4.84 | -0.82% | €4.88 | €4.88 | €4.84 | 0 |
| 2026-09-08 | €4.88 | +3.83% | €4.74 | €4.88 | €4.74 | 2.12K |
| 2026-09-07 | €4.70 | -2.49% | €4.82 | €4.82 | €4.70 | 0 |
| 2026-09-04 | €4.82 | 0.00% | €4.92 | €4.92 | €4.82 | 23 |
| 2026-09-03 | €4.82 | +1.69% | €4.80 | €4.82 | €4.80 | 1.06K |
| 2026-09-02 | €4.74 | +0.85% | €4.74 | €4.74 | €4.74 | 0 |
| 2026-09-01 | €4.70 | -0.84% | €4.84 | €4.84 | €4.70 | 1 |
| 2026-08-31 | €4.74 | +0.85% | €4.50 | €4.74 | €4.50 | 1.00K |
| 2026-08-28 | €4.70 | +1.73% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-08-27 | €4.62 | +1.32% | €4.50 | €4.66 | €4.50 | 1.18K |
| 2026-08-26 | €4.56 | -3.39% | €4.62 | €4.72 | €4.56 | 956 |
| 2026-08-25 | €4.72 | +2.16% | €4.72 | €4.82 | €4.72 | 525 |
| 2026-08-24 | €4.62 | -0.43% | €4.74 | €4.74 | €4.58 | 132 |
| 2026-08-21 | €4.64 | +0.87% | €4.50 | €4.64 | €4.50 | 870 |
| 2026-08-20 | €4.60 | +1.32% | €4.64 | €4.64 | €4.60 | 3 |
| 2026-08-19 | €4.54 | -2.99% | €4.76 | €4.76 | €4.54 | 3.12K |
| 2026-08-18 | €4.68 | +0.86% | €4.68 | €4.68 | €4.68 | 0 |
| 2026-08-17 | €4.64 | -0.43% | €4.64 | €4.64 | €4.64 | 0 |
| 2026-08-14 | €4.66 | 0.00% | €4.56 | €4.68 | €4.56 | 1.37K |
| 2026-08-13 | €4.66 | +0.43% | €4.70 | €4.70 | €4.66 | 80 |
| 2026-08-12 | €4.64 | -0.85% | €4.58 | €4.72 | €4.58 | 1.01K |
| 2026-08-11 | €4.68 | -2.90% | €4.86 | €4.86 | €4.68 | 281 |
| 2026-08-10 | €4.82 | +1.69% | €4.82 | €4.82 | €4.82 | 0 |
| 2026-08-07 | €4.74 | 0.00% | €4.74 | €4.74 | €4.74 | 0 |
| 2026-08-06 | €4.74 | 0.00% | €4.80 | €4.80 | €4.74 | 1 |
| 2026-08-05 | €4.74 | +1.28% | €4.90 | €4.90 | €4.74 | 1 |
| 2026-08-04 | €4.68 | +0.43% | €4.68 | €4.68 | €4.68 | 0 |
| 2026-08-03 | €4.66 | -2.10% | €4.80 | €4.80 | €4.62 | 1.38K |
| 2026-07-31 | €4.76 | -0.83% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-07-30 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-07-29 | €4.80 | +0.42% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-07-28 | €4.78 | -0.83% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-07-27 | €4.82 | -0.82% | €5.05 | €5.05 | €4.82 | 21 |
| 2026-07-24 | €4.86 | 0.00% | €4.86 | €4.86 | €4.86 | 0 |
| 2026-07-23 | €4.86 | +0.41% | €4.86 | €4.86 | €4.86 | 0 |
| 2026-07-22 | €4.84 | +0.83% | €4.84 | €4.84 | €4.84 | 0 |
| 2026-07-21 | €4.80 | +1.69% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-07-20 | €4.72 | -1.26% | €4.72 | €4.72 | €4.72 | 0 |
| 2026-07-17 | €4.78 | -2.85% | €4.84 | €4.84 | €4.78 | 1.42K |
| 2026-07-16 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-07-15 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-07-14 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-07-13 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-07-10 | €4.92 | 0.00% | €4.98 | €4.98 | €4.92 | 3 |
| 2026-07-09 | €4.92 | 0.00% | €5.05 | €5.05 | €4.92 | 2 |
| 2026-07-08 | €4.92 | +0.41% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-07-07 | €4.90 | -1.61% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-07-06 | €4.98 | +4.62% | €5.20 | €5.20 | €4.98 | 7 |
| 2026-07-03 | €4.76 | +0.85% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-07-02 | €4.72 | +1.72% | €4.72 | €4.72 | €4.72 | 0 |
| 2026-07-01 | €4.64 | -0.85% | €4.60 | €4.64 | €4.60 | 1.48K |
| 2026-06-30 | €4.68 | 0.00% | €4.60 | €4.68 | €4.60 | 700 |
| 2026-06-29 | €4.68 | -2.90% | €4.72 | €4.72 | €4.60 | 1.10K |
| 2026-06-26 | €4.82 | -1.63% | €4.80 | €4.82 | €4.70 | 9 |
| 2026-06-25 | €4.90 | +1.24% | €4.94 | €4.94 | €4.90 | 754 |
| 2026-06-24 | €4.84 | +0.41% | €4.92 | €4.92 | €4.84 | 802 |
| 2026-06-23 | €4.82 | -3.60% | €4.90 | €4.90 | €4.82 | 1.70K |
| 2026-06-22 | €5.00 | -1.96% | €5.10 | €5.10 | €5.00 | 2.19K |
| 2026-06-19 | €5.10 | 0.00% | €5.00 | €5.10 | €5.00 | 530 |
| 2026-06-18 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-06-17 | €5.10 | 0.00% | €5.35 | €5.35 | €5.10 | 1.04K |
| 2026-06-16 | €5.10 | -2.86% | €5.05 | €5.10 | €5.05 | 300 |
| 2026-06-15 | €5.25 | +0.96% | €5.25 | €5.30 | €5.25 | 470 |
| 2026-06-12 | €5.20 | -1.89% | €5.25 | €5.25 | €5.10 | 3.52K |
| 2026-06-11 | €5.30 | 0.00% | €5.30 | €5.30 | €5.30 | 0 |
| 2026-06-10 | €5.30 | -0.93% | €5.30 | €5.30 | €5.30 | 2 |
| 2026-06-09 | €5.35 | 0.00% | €5.30 | €5.35 | €5.30 | 4.15K |
| 2026-06-08 | €5.35 | -0.93% | €5.30 | €5.35 | €5.30 | 250 |
| 2026-06-05 | €5.40 | 0.00% | €5.30 | €5.50 | €5.30 | 793 |
| 2026-06-04 | €5.40 | 0.00% | €5.50 | €5.50 | €5.40 | 40 |
| 2026-06-03 | €5.40 | +4.85% | €5.25 | €5.45 | €5.25 | 1.09K |
| 2026-06-02 | €5.15 | +0.98% | €5.15 | €5.15 | €5.15 | 2.02K |
| 2026-06-01 | €5.10 | +2.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-05-29 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 306 |