OBX Consumer Discretionary PR (OCDP)

OCDP
🏛️ Norwegen →
75.29
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
2023-12-29 64.42 64.59 64.18 64.50 0.0M
2023-12-28 64.40 64.48 64.19 64.43 0.0M
2023-12-27 64.38 64.59 64.23 64.40 0.0M
2023-12-22 64.24 64.63 64.21 64.36 0.0M
2023-12-21 64.39 64.57 64.23 64.23 0.0M
2023-12-20 64.55 64.55 64.25 64.40 0.0M
2023-12-19 64.31 64.55 64.29 64.55 0.0M
2023-12-18 64.07 64.32 63.95 64.31 0.0M
2023-12-15 64.11 64.40 64.04 64.05 0.0M
2023-12-14 63.96 64.35 63.96 64.10 0.0M
2023-12-13 63.86 64.28 63.86 63.96 0.0M
2023-12-12 63.71 63.85 63.52 63.85 0.0M
2023-12-11 63.43 63.71 63.40 63.71 0.0M
2023-12-08 63.45 63.50 63.28 63.48 0.0M
2023-12-07 63.34 63.45 63.17 63.45 0.0M
2023-12-06 63.10 63.42 63.10 63.34 0.0M
2023-12-05 62.86 63.14 62.66 63.11 0.0M
2023-12-04 62.84 63.02 62.66 62.83 0.0M
2023-12-01 62.82 62.94 62.78 62.84 0.0M
2023-11-30 62.66 62.82 62.63 62.82 0.0M
2023-11-29 62.53 62.71 62.45 62.65 0.0M
2023-11-28 62.32 62.50 62.23 62.50 0.0M
2023-11-27 62.32 62.51 62.27 62.32 0.0M
2023-11-24 62.45 62.55 62.33 62.39 0.0M
2023-11-23 62.30 62.49 62.25 62.45 0.0M
2023-11-22 60.12 62.62 60.12 62.30 0.0M
2023-11-21 60.89 61.23 59.89 60.10 0.0M
2023-11-20 61.52 61.59 60.42 60.89 0.0M
2023-11-17 60.75 61.52 60.58 61.48 0.0M
2023-11-16 60.84 60.95 60.55 60.75 0.0M
2023-11-15 60.26 61.56 60.26 60.83 0.0M
2023-11-14 60.24 60.85 60.08 60.26 0.0M
2023-11-13 60.25 60.56 59.85 60.25 0.0M
2023-11-10 60.36 60.92 60.13 60.46 0.0M
2023-11-09 58.53 61.64 58.39 60.24 0.0M
2023-11-08 58.60 59.08 58.09 58.52 0.0M
2023-11-07 57.26 58.57 56.86 58.56 0.0M
2023-11-06 57.00 57.64 57.00 57.27 0.0M
2023-11-03 55.76 57.00 55.36 57.00 0.0M
2023-11-02 55.64 56.95 55.64 55.76 0.0M
2023-11-01 55.23 55.64 54.74 55.64 0.0M
2023-10-31 53.76 55.31 53.76 55.23 0.0M
2023-10-30 53.97 54.78 53.65 53.70 0.0M
2023-10-27 53.42 54.25 53.22 53.96 0.0M
2023-10-26 54.05 54.21 53.31 53.42 0.0M
2023-10-25 58.17 58.17 53.83 54.04 0.0M
2023-10-24 53.23 54.49 53.04 54.33 0.0M
2023-10-23 57.55 57.56 51.96 53.17 0.0M
2023-10-20 57.87 58.29 57.29 57.56 0.0M
2023-10-19 58.61 59.50 56.90 57.87 0.0M
2023-10-18 59.21 59.21 58.49 58.61 0.0M
2023-10-17 59.48 60.02 59.11 59.19 0.0M
2023-10-16 59.75 60.09 59.18 59.47 0.0M
2023-10-13 59.82 60.53 59.44 59.92 0.0M
2023-10-12 59.57 60.19 59.25 59.84 0.0M
2023-10-11 59.40 60.06 58.98 59.55 0.0M
2023-10-10 59.31 59.89 58.93 59.40 0.0M
2023-10-09 59.29 59.91 59.10 59.29 0.0M
2023-10-06 58.77 59.95 58.57 59.34 0.0M
2023-10-05 58.44 58.87 58.01 58.78 0.0M
2023-10-04 57.80 59.11 57.77 58.15 0.0M
2023-10-03 57.35 58.45 57.35 57.80 0.0M
2023-10-02 58.74 59.17 57.28 57.37 0.0M
2023-09-29 58.50 59.59 58.50 58.71 0.0M
2023-09-28 58.46 59.54 58.23 58.48 0.0M
2023-09-27 58.05 59.02 57.99 58.45 0.0M
2023-09-26 58.12 58.80 57.55 58.05 0.0M
2023-09-25 59.97 59.97 57.21 58.12 0.0M
2023-09-22 50.48 60.27 50.43 59.97 0.0M
2023-09-21 49.68 50.91 49.13 50.48 0.0M
2023-09-20 47.56 50.19 47.04 49.71 0.0M
2023-09-19 46.61 48.20 46.39 47.54 0.0M
2023-09-18 47.27 47.72 46.61 46.61 0.0M
2023-09-15 47.16 47.72 46.70 47.28 0.0M
2023-09-14 45.43 47.21 45.43 47.15 0.0M
2023-09-13 45.34 46.89 44.96 45.43 0.0M
2023-09-12 45.13 45.35 44.77 45.35 0.0M
2023-09-11 44.81 45.14 44.43 45.14 0.0M
2023-09-08 44.75 45.32 44.69 44.81 0.0M
2023-09-07 44.52 45.00 44.28 44.77 0.0M
2023-09-06 45.27 45.27 44.30 44.52 0.0M
2023-09-05 46.20 46.20 45.10 45.27 0.0M
2023-09-04 46.34 47.04 46.08 46.20 0.0M
2023-09-01 45.87 46.74 45.51 46.36 0.0M
2023-08-31 47.30 48.82 45.42 45.87 0.0M
2023-08-30 47.15 47.47 46.94 47.31 0.0M
2023-08-29 46.58 47.32 46.58 47.15 0.0M
2023-08-28 46.61 46.94 46.23 46.64 0.0M
2023-08-25 46.55 46.89 45.99 46.61 0.0M
2023-08-24 46.72 47.27 46.15 46.53 0.0M
2023-08-23 46.50 46.72 46.02 46.72 0.0M
2023-08-22 45.95 46.50 45.73 46.50 0.0M
2023-08-21 45.52 45.95 45.01 45.95 0.0M
2023-08-18 45.86 46.17 45.01 45.52 0.0M
2023-08-17 46.64 46.64 45.67 45.86 0.0M
2023-08-16 46.26 46.62 45.12 46.62 0.0M
2023-08-15 46.04 46.34 45.78 46.26 0.0M
2023-08-14 46.43 46.48 45.54 46.02 0.0M
2023-08-11 46.55 46.79 46.16 46.43 0.0M
2023-08-10 46.51 46.57 45.87 46.57 0.0M
2023-08-09 45.89 46.53 45.61 46.53 0.0M
2023-08-08 45.66 45.99 45.22 45.48 0.0M
2023-08-07 46.25 46.25 45.17 45.66 0.0M
2023-08-04 45.69 46.25 44.94 46.25 0.0M
2023-08-03 45.60 45.69 44.99 45.69 0.0M
2023-08-02 46.13 46.13 44.92 45.60 0.0M
2023-08-01 45.98 46.31 45.55 46.13 0.0M
2023-07-31 44.93 46.10 44.68 45.99 0.0M
2023-07-28 44.73 45.25 44.24 45.25 0.0M
2023-07-27 44.49 45.04 44.49 44.82 0.0M
2023-07-26 44.34 44.82 43.75 44.49 0.0M
2023-07-25 44.48 44.70 44.28 44.34 0.0M
2023-07-24 44.08 44.69 43.84 44.48 0.0M
2023-07-21 43.95 44.32 43.66 44.09 0.0M
2023-07-20 44.63 44.92 43.52 43.96 0.0M
2023-07-19 43.38 44.77 43.38 44.63 0.0M
2023-07-18 43.20 44.26 43.09 43.38 0.0M
2023-07-17 43.57 43.57 42.52 43.20 0.0M
2023-07-14 43.71 43.71 42.25 43.54 0.0M
2023-07-13 43.01 43.80 42.57 43.71 0.0M
2023-07-12 41.81 43.25 41.73 43.01 0.0M
2023-07-11 42.70 42.71 41.66 41.82 0.0M
2023-07-10 43.41 43.41 42.46 42.71 0.0M
2023-07-07 43.11 43.60 42.33 43.43 0.0M
2023-07-06 44.18 44.18 42.96 43.11 0.0M
2023-07-05 44.69 44.69 43.65 44.01 0.0M
2023-07-04 44.16 45.03 44.01 44.71 0.0M
2023-07-03 44.51 44.58 43.66 44.17 0.0M
2023-06-30 46.09 46.09 44.52 44.52 0.0M
2023-06-29 46.99 46.99 46.06 46.08 0.0M
2023-06-28 46.27 47.27 46.03 46.59 0.0M
2023-06-27 46.93 47.06 45.60 46.31 0.0M
2023-06-26 46.87 47.18 46.52 46.95 0.0M
2023-06-23 47.94 48.62 46.86 46.86 0.0M
2023-06-22 48.64 48.64 47.44 47.85 0.0M
2023-06-21 49.07 49.08 48.09 48.64 0.0M
2023-06-20 47.95 49.38 47.70 49.08 0.0M
2023-06-19 48.41 48.60 48.02 48.18 0.0M
2023-06-16 48.17 48.67 47.89 48.42 0.0M
2023-06-15 48.85 48.98 47.96 48.17 0.0M
2023-06-14 48.63 48.85 47.93 48.85 0.0M
2023-06-13 49.31 49.47 48.50 48.63 0.0M
2023-06-12 48.57 49.51 48.57 49.30 0.0M
2023-06-09 48.23 48.87 47.98 48.56 0.0M
2023-06-08 48.93 49.47 48.18 48.24 0.0M
2023-06-07 48.43 49.69 48.43 49.35 0.0M
2023-06-06 48.64 48.76 48.34 48.45 0.0M
2023-06-05 50.30 50.37 47.75 48.64 0.0M
2023-06-02 49.99 51.04 49.99 50.22 0.0M
2023-06-01 49.06 50.72 49.05 50.01 0.0M
2023-05-31 49.31 49.69 48.74 49.01 0.0M
2023-05-30 49.03 49.53 49.03 49.31 0.0M
2023-05-26 49.28 49.28 48.43 49.03 0.0M
2023-05-25 49.16 49.73 49.10 49.26 0.0M
2023-05-24 50.48 50.94 49.14 49.20 0.0M
2023-05-23 50.83 50.91 49.97 50.47 0.0M
2023-05-22 50.94 51.09 50.44 50.83 0.0M
2023-05-19 49.98 52.34 49.98 50.94 0.0M
2023-05-16 49.74 50.25 49.58 49.98 0.0M
2023-05-15 49.88 50.26 48.90 49.77 0.0M
2023-05-12 49.80 50.11 49.53 49.92 0.0M
2023-05-11 49.81 50.46 49.64 49.79 0.0M
2023-05-10 49.25 49.81 49.21 49.73 0.0M
2023-05-09 49.78 50.14 49.21 49.24 0.0M
2023-05-08 50.11 50.26 49.56 49.81 0.0M
2023-05-05 49.02 50.12 48.95 50.11 0.0M
2023-05-04 49.87 49.87 48.84 49.02 0.0M
2023-05-03 49.68 49.90 49.55 49.87 0.0M
2023-05-02 50.54 50.62 49.21 49.68 0.0M
2023-04-28 49.60 50.73 49.38 50.54 0.0M
2023-04-27 49.34 50.10 48.80 49.76 0.0M
2023-04-26 48.96 49.43 48.95 49.33 0.0M
2023-04-25 49.24 49.24 48.63 48.99 0.0M
2023-04-24 49.12 49.57 48.84 49.22 0.0M
2023-04-21 50.68 50.68 49.06 49.19 0.0M
2023-04-20 50.72 50.76 50.24 50.68 0.0M
2023-04-19 50.70 50.79 50.07 50.73 0.0M
2023-04-18 50.19 51.11 49.97 50.71 0.0M
2023-04-17 48.82 50.38 48.82 50.19 0.0M
2023-04-14 48.27 48.95 47.94 48.82 0.0M
2023-04-13 47.57 48.40 47.27 48.27 0.0M
2023-04-12 46.93 48.29 46.60 47.57 0.0M
2023-04-11 47.82 47.85 46.86 46.94 0.0M
2023-04-05 48.70 48.71 46.95 47.85 0.0M
2023-04-04 46.64 49.96 46.62 48.63 0.0M
2023-04-03 46.66 46.96 46.30 46.63 0.0M
2023-03-31 45.96 46.84 45.61 46.66 0.0M
2023-03-30 45.32 45.94 45.12 45.94 0.0M
2023-03-29 45.18 45.62 44.90 45.32 0.0M
2023-03-28 47.51 47.77 45.09 45.19 0.0M
2023-03-27 47.89 48.41 47.39 47.51 0.0M
2023-03-24 49.21 49.21 47.47 47.89 0.0M
2023-03-23 47.86 49.22 47.54 49.22 0.0M
2023-03-22 47.89 48.03 47.45 47.85 0.0M
2023-03-21 47.38 48.11 47.34 47.89 0.0M
2023-03-20 46.67 47.47 45.38 47.39 0.0M
2023-03-17 46.66 47.93 46.49 46.67 0.0M
2023-03-16 45.94 46.74 45.82 46.63 0.0M
2023-03-15 47.44 47.44 45.44 45.94 0.0M
2023-03-14 46.71 47.59 46.01 47.47 0.0M
2023-03-13 46.99 47.41 45.48 46.71 0.0M
2023-03-10 48.24 48.24 46.76 47.08 0.0M
2023-03-09 48.64 48.64 47.87 48.24 0.0M
2023-03-08 48.24 48.85 47.73 48.65 0.0M
2023-03-07 48.79 48.89 48.12 48.24 0.0M
2023-03-06 50.21 50.66 48.63 48.79 0.0M
2023-03-03 49.90 50.77 49.53 50.23 0.0M
2023-03-02 49.50 50.40 49.44 49.90 0.0M
2023-03-01 49.09 50.32 49.09 49.51 0.0M
2023-02-28 47.67 49.15 47.67 49.10 0.0M
2023-02-27 47.93 48.22 47.54 47.67 0.0M
2023-02-24 50.21 50.95 47.85 47.93 0.0M
2023-02-23 51.22 51.28 49.06 50.15 0.0M
2023-02-22 50.56 51.49 49.46 51.22 0.0M
2023-02-21 51.26 51.27 50.15 50.53 0.0M
2023-02-20 52.42 52.81 51.26 51.26 0.0M
2023-02-17 53.48 53.48 51.83 52.42 0.0M
2023-02-16 53.58 54.25 53.32 53.48 0.0M
2023-02-15 53.07 53.78 53.07 53.58 0.0M
2023-02-14 52.84 53.43 52.59 53.07 0.0M
2023-02-13 52.58 53.04 51.23 52.85 0.0M
2023-02-10 53.21 53.21 52.06 52.58 0.0M
2023-02-09 53.62 53.82 52.74 53.51 0.0M
2023-02-08 53.08 54.23 53.08 53.62 0.0M
2023-02-07 53.44 53.86 52.94 53.08 0.0M
2023-02-06 53.73 53.87 53.06 53.43 0.0M
2023-02-03 52.65 54.29 50.87 53.72 0.0M
2023-02-02 51.77 53.21 51.77 52.65 0.0M
2023-02-01 50.39 51.91 50.39 51.76 0.0M
2023-01-31 50.25 51.01 49.44 50.38 0.0M
2023-01-30 50.81 50.87 49.54 50.25 0.0M
2023-01-27 51.94 51.95 50.38 50.81 0.0M
2023-01-26 51.34 51.96 51.08 51.95 0.0M
2023-01-25 50.75 51.57 50.54 51.34 0.0M
2023-01-24 50.05 50.74 49.92 50.73 0.0M
2023-01-23 48.79 50.05 48.67 50.05 0.0M
2023-01-20 48.29 48.92 47.91 48.78 0.0M
2023-01-19 49.46 49.46 47.90 48.29 0.0M
2023-01-18 48.43 49.79 48.06 49.48 0.0M
2023-01-17 47.78 48.62 47.56 48.42 0.0M
2023-01-16 46.77 47.82 46.62 47.77 0.0M
2023-01-13 45.01 46.87 45.01 46.74 0.0M
2023-01-12 45.70 45.70 44.03 44.99 0.0M
2023-01-11 44.57 45.87 43.77 45.69 0.0M
2023-01-10 44.16 44.69 43.71 44.21 0.0M
2023-01-09 42.65 44.36 42.65 44.16 0.0M
2023-01-06 43.05 43.09 42.44 42.65 0.0M
2023-01-05 43.07 43.53 42.85 43.04 0.0M
2023-01-04 42.16 44.20 42.16 43.02 0.0M
2023-01-03 42.07 42.58 41.63 42.15 0.0M
2023-01-02 41.87 42.65 41.41 41.42 0.0M