Opmobility SE (OPM)

OPM
🏛️ Frankreich →
13.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 13.65 13.80 13.56 13.65 0.1M
2025-09-26 13.76 14.02 13.50 13.56 0.1M
2025-09-25 13.58 13.72 13.50 13.60 0.0M
2025-09-24 13.60 13.62 13.14 13.57 0.1M
2025-09-23 13.58 13.76 13.52 13.62 0.0M
2025-09-22 13.90 13.90 13.48 13.59 0.1M
2025-09-19 13.46 13.97 13.46 13.89 0.2M
2025-09-18 13.48 13.58 13.26 13.45 0.1M
2025-09-17 13.00 13.51 13.00 13.44 0.1M
2025-09-16 13.26 13.40 12.95 13.00 0.1M
2025-09-15 13.17 13.49 13.17 13.27 0.1M
2025-09-12 13.48 13.48 12.87 13.07 0.1M
2025-09-11 13.26 13.49 13.16 13.47 0.1M
2025-09-10 13.18 13.42 12.95 13.24 0.1M
2025-09-09 13.06 13.27 13.02 13.16 0.1M
2025-09-08 13.02 13.19 12.89 13.08 0.0M
2025-09-05 13.10 13.24 12.83 12.96 0.1M
2025-09-04 12.99 13.22 12.74 12.98 0.1M
2025-09-03 13.48 13.65 13.14 13.14 0.1M
2025-09-02 13.75 13.97 13.42 13.45 0.1M
2025-09-01 13.77 13.88 13.68 13.76 0.0M
2025-08-29 13.75 13.92 13.62 13.78 0.1M
2025-08-28 13.46 13.96 13.46 13.77 0.1M
2025-08-27 13.66 13.74 13.33 13.38 0.1M
2025-08-26 13.79 13.86 13.47 13.66 0.1M
2025-08-25 14.24 14.26 13.99 13.99 0.1M
2025-08-22 13.80 14.18 13.79 14.10 0.2M
2025-08-21 13.46 13.80 13.46 13.80 0.1M
2025-08-20 13.41 13.48 13.22 13.46 0.1M
2025-08-19 13.11 13.53 13.11 13.49 0.1M
2025-08-18 13.24 13.24 13.01 13.11 0.1M
2025-08-15 13.30 13.34 13.18 13.24 0.1M
2025-08-14 13.20 13.22 13.12 13.20 0.1M
2025-08-13 13.26 13.27 13.07 13.19 0.0M
2025-08-12 12.92 13.28 12.88 13.25 0.1M
2025-08-11 13.05 13.17 12.86 12.90 0.1M
2025-08-08 12.66 13.08 12.66 13.01 0.1M
2025-08-07 12.76 12.87 12.61 12.68 0.1M
2025-08-06 12.90 13.02 12.66 12.76 0.1M
2025-08-05 12.90 12.95 12.77 12.89 0.1M
2025-08-04 13.23 13.33 12.85 12.91 0.1M
2025-08-01 13.44 13.60 13.14 13.19 0.1M
2025-07-31 13.52 13.56 13.30 13.46 0.1M
2025-07-30 13.59 13.81 13.57 13.58 0.1M
2025-07-29 13.35 13.75 13.26 13.61 0.1M
2025-07-28 13.79 13.84 13.34 13.38 0.3M
2025-07-25 13.24 13.89 12.97 13.38 0.4M
2025-07-24 12.48 13.66 12.48 13.33 0.4M
2025-07-23 12.22 12.38 12.21 12.35 0.2M
2025-07-22 12.22 12.22 11.78 11.89 0.1M
2025-07-21 12.05 12.29 12.05 12.22 0.1M
2025-07-18 12.16 12.27 12.02 12.04 0.2M
2025-07-17 12.12 12.27 12.08 12.13 0.1M
2025-07-16 11.85 12.10 11.79 11.94 0.1M
2025-07-15 11.85 12.26 11.85 12.04 0.1M
2025-07-14 12.05 12.11 11.79 11.85 0.1M
2025-07-11 12.34 12.39 12.14 12.20 0.1M
2025-07-10 12.23 12.43 12.19 12.42 0.1M
2025-07-09 11.40 12.25 11.27 12.25 0.3M
2025-07-08 11.11 11.47 11.11 11.38 0.1M
2025-07-07 11.00 11.22 10.97 11.10 0.0M
2025-07-04 11.03 11.13 11.00 11.07 0.0M
2025-07-03 11.39 11.56 11.13 11.13 0.1M
2025-07-02 10.80 11.39 10.77 11.37 0.1M
2025-07-01 10.88 10.88 10.51 10.79 0.1M
2025-06-30 10.82 10.94 10.68 10.86 0.1M
2025-06-27 10.80 11.01 10.56 10.82 0.1M
2025-06-26 10.86 10.86 10.36 10.72 0.3M
2025-06-25 11.34 11.34 11.15 11.18 0.1M
2025-06-24 11.40 11.47 11.06 11.25 0.1M
2025-06-23 11.10 11.10 10.93 11.01 0.1M
2025-06-20 11.18 11.46 11.10 11.17 0.1M
2025-06-19 11.17 11.44 11.12 11.14 0.1M
2025-06-18 11.14 11.18 11.01 11.17 0.1M
2025-06-17 11.20 11.39 11.13 11.16 0.2M
2025-06-16 11.42 11.60 11.22 11.27 0.1M
2025-06-13 11.34 11.54 11.28 11.41 0.1M
2025-06-12 11.59 11.73 11.59 11.64 0.1M
2025-06-11 11.31 11.72 11.25 11.66 0.1M
2025-06-10 10.86 11.31 10.84 11.29 0.2M
2025-06-09 10.72 10.94 10.67 10.87 0.1M
2025-06-06 10.68 10.77 10.68 10.72 0.0M
2025-06-05 10.75 10.85 10.50 10.72 0.2M
2025-06-04 10.90 11.03 10.72 10.72 0.1M
2025-06-03 10.65 10.92 10.48 10.92 0.1M
2025-06-02 10.62 10.70 10.48 10.64 0.1M
2025-05-30 10.84 10.96 10.76 10.77 0.1M
2025-05-29 10.85 11.05 10.77 10.84 0.1M
2025-05-28 10.63 10.75 10.57 10.69 0.1M
2025-05-27 10.67 10.73 10.60 10.63 0.0M
2025-05-26 10.69 10.78 10.69 10.74 0.0M
2025-05-23 10.74 10.78 10.28 10.53 0.1M
2025-05-22 10.79 10.85 10.56 10.72 0.1M
2025-05-21 11.00 11.03 10.82 10.87 0.1M
2025-05-20 10.85 11.09 10.79 11.04 0.1M
2025-05-19 10.67 10.92 10.67 10.89 0.1M
2025-05-16 10.93 10.93 10.67 10.73 0.1M
2025-05-15 10.80 10.95 10.66 10.92 0.1M
2025-05-14 11.10 11.14 10.65 10.80 0.3M
2025-05-13 10.98 11.19 10.88 11.14 0.1M
2025-05-12 10.67 11.02 10.65 10.97 0.2M
2025-05-09 10.14 10.39 10.11 10.34 0.1M
2025-05-08 9.93 10.20 9.87 10.12 0.1M
2025-05-07 9.91 9.96 9.82 9.82 0.0M
2025-05-06 9.77 9.95 9.63 9.92 0.1M
2025-05-05 9.85 9.94 9.72 9.72 0.1M
2025-05-02 9.90 10.00 9.78 9.90 0.1M
2025-04-30 9.60 9.82 9.56 9.82 0.1M
2025-04-29 9.40 9.65 9.25 9.64 0.1M
2025-04-28 9.67 9.85 9.64 9.66 0.1M
2025-04-25 9.69 9.75 9.50 9.59 0.1M
2025-04-24 9.34 9.67 9.27 9.64 0.1M
2025-04-23 9.20 9.45 9.18 9.44 0.2M
2025-04-22 8.72 8.72 8.35 8.70 0.1M
2025-04-17 8.65 8.77 8.57 8.67 0.1M
2025-04-16 8.60 8.62 8.29 8.55 0.2M
2025-04-15 8.80 8.85 8.65 8.76 0.1M
2025-04-14 8.85 8.85 8.55 8.61 0.1M
2025-04-11 8.52 8.65 8.30 8.65 0.1M
2025-04-10 9.31 9.35 8.42 8.42 0.2M
2025-04-09 8.15 8.29 8.07 8.10 0.1M
2025-04-08 8.30 8.75 8.28 8.49 0.2M
2025-04-07 7.50 8.24 7.10 8.05 0.3M
2025-04-04 8.59 8.62 8.09 8.33 0.2M
2025-04-03 8.84 9.01 8.56 8.59 0.1M
2025-04-02 9.20 9.24 8.93 8.97 0.1M
2025-04-01 9.29 9.32 9.15 9.22 0.1M
2025-03-31 9.05 9.18 8.97 9.12 0.1M
2025-03-28 9.42 9.58 9.23 9.23 0.1M
2025-03-27 9.65 9.69 9.34 9.44 0.2M
2025-03-26 10.33 10.33 9.88 9.89 0.2M
2025-03-25 10.05 10.36 10.04 10.30 0.1M
2025-03-24 10.11 10.17 9.95 10.06 0.1M
2025-03-21 10.13 10.17 9.92 9.98 0.1M
2025-03-20 10.19 10.40 10.02 10.28 0.1M
2025-03-19 9.95 10.20 9.75 10.20 0.3M
2025-03-18 10.35 10.59 10.25 10.45 0.1M
2025-03-17 10.35 10.45 10.20 10.27 0.1M
2025-03-14 10.19 10.51 10.05 10.35 0.1M
2025-03-13 10.24 10.34 10.10 10.21 0.1M
2025-03-12 10.30 10.45 10.25 10.33 0.1M
2025-03-11 10.45 10.66 10.14 10.26 0.1M
2025-03-10 10.53 10.66 10.30 10.47 0.1M
2025-03-07 10.55 10.61 10.29 10.49 0.2M
2025-03-06 10.49 10.60 10.31 10.60 0.1M
2025-03-05 9.89 10.23 9.79 10.19 0.1M
2025-03-04 10.24 10.34 9.48 9.56 0.2M
2025-03-03 10.30 10.74 10.30 10.49 0.1M
2025-02-28 10.58 10.62 10.21 10.32 0.2M
2025-02-27 10.83 10.91 10.67 10.74 0.1M
2025-02-26 10.94 11.12 10.86 10.97 0.1M
2025-02-25 11.36 11.36 10.87 10.89 0.1M
2025-02-24 11.00 11.37 10.86 11.37 0.2M
2025-02-21 10.81 11.20 10.80 10.89 0.2M
2025-02-20 10.46 10.61 10.19 10.46 0.3M
2025-02-19 11.00 11.12 10.43 10.46 0.4M
2025-02-18 10.95 11.19 10.94 11.09 0.2M
2025-02-17 10.91 11.05 10.82 10.94 0.1M
2025-02-14 10.98 11.13 10.90 10.90 0.2M
2025-02-13 10.54 11.09 10.53 11.07 0.2M
2025-02-12 10.47 10.47 10.25 10.29 0.1M
2025-02-11 10.33 10.47 10.09 10.47 0.2M
2025-02-10 10.39 10.41 10.24 10.32 0.1M
2025-02-07 10.54 10.60 10.30 10.33 0.1M
2025-02-06 10.21 10.60 10.21 10.54 0.1M
2025-02-05 10.35 10.43 10.26 10.37 0.1M
2025-02-04 10.24 10.52 10.04 10.47 0.1M
2025-02-03 10.43 10.69 10.02 10.12 0.2M
2025-01-31 10.97 10.97 10.83 10.95 0.1M
2025-01-30 10.74 11.08 10.74 10.96 0.1M
2025-01-29 10.74 10.80 10.62 10.70 0.1M
2025-01-28 10.75 10.89 10.62 10.65 0.1M
2025-01-27 10.90 11.12 10.77 10.77 0.2M
2025-01-24 10.75 11.19 10.75 11.11 0.2M
2025-01-23 10.85 10.92 10.60 10.66 0.1M
2025-01-22 10.81 10.85 10.70 10.75 0.1M
2025-01-21 10.75 10.81 10.62 10.75 0.0M
2025-01-20 10.75 10.85 10.60 10.77 0.1M
2025-01-17 10.59 10.80 10.52 10.72 0.2M
2025-01-16 11.10 11.22 10.55 10.55 0.2M
2025-01-15 11.00 11.11 10.80 11.01 0.1M
2025-01-14 10.39 11.19 10.38 11.01 0.2M
2025-01-13 10.20 10.35 10.03 10.28 0.1M
2025-01-10 10.25 10.44 10.14 10.24 0.1M
2025-01-09 10.40 10.40 10.21 10.32 0.1M
2025-01-08 10.60 10.67 10.39 10.46 0.1M
2025-01-07 10.71 10.93 10.56 10.62 0.1M
2025-01-06 10.07 10.79 10.07 10.72 0.3M
2025-01-03 10.04 10.13 9.95 10.00 0.1M
2025-01-02 10.06 10.21 9.97 10.07 0.1M