Open Text Corp

OTEX
🏛️ 德国 →
31.75
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 38.29 38.29 38.29 38.29 0.0M
2023-12-28 38.27 38.30 38.23 38.24 0.0M
2023-12-27 38.64 38.64 38.36 38.47 0.0M
2023-12-22 38.00 38.15 38.00 38.11 0.0M
2023-12-21 37.88 37.95 37.88 37.95 0.0M
2023-12-20 37.76 37.76 37.76 37.76 0.0M
2023-12-19 37.54 37.54 37.54 37.54 0.0M
2023-12-18 38.07 38.07 37.90 37.90 0.0M
2023-12-15 37.89 38.20 37.89 37.95 0.0M
2023-12-14 37.67 37.67 37.67 37.67 0.0M
2023-12-13 37.74 37.74 37.28 37.28 0.0M
2023-12-12 37.60 37.60 37.60 37.60 0.0M
2023-12-11 36.86 36.86 36.86 36.86 0.0M
2023-12-08 36.64 36.64 36.64 36.64 0.0M
2023-12-07 37.06 37.06 37.06 37.06 0.0M
2023-12-06 37.33 37.33 37.33 37.33 0.0M
2023-12-05 37.11 37.50 37.11 37.50 0.0M
2023-12-04 37.40 37.40 37.34 37.34 0.0M
2023-12-01 37.03 37.03 36.81 36.87 0.0M
2023-11-30 36.87 36.90 36.87 36.90 0.0M
2023-11-29 38.03 38.07 37.31 37.31 0.0M
2023-11-28 36.00 36.00 36.00 36.00 0.0M
2023-11-27 35.72 36.21 35.72 36.21 0.0M
2023-11-24 35.50 35.82 35.50 35.82 0.0M
2023-11-23 35.66 35.66 35.66 35.66 0.0M
2023-11-22 35.64 35.81 35.64 35.81 0.0M
2023-11-16 35.54 35.54 35.47 35.47 0.0M
2023-11-15 35.17 35.40 35.17 35.40 0.0M
2023-11-13 33.95 34.28 33.65 34.28 0.0M
2023-11-03 32.64 32.96 32.64 32.96 0.0M
2023-11-02 30.22 30.22 30.22 30.22 0.0M
2023-11-01 31.69 31.69 31.69 31.69 0.0M
2023-10-30 31.19 31.19 31.19 31.19 0.0M
2023-10-27 31.00 31.00 30.71 30.71 0.0M
2023-10-25 31.26 31.26 31.26 31.26 0.0M
2023-10-24 31.16 31.16 31.16 31.16 0.0M
2023-10-23 31.48 31.48 30.88 30.88 0.0M
2023-10-20 31.59 31.59 31.59 31.59 0.0M
2023-10-19 31.99 32.28 31.99 32.28 0.0M
2023-10-17 32.65 32.70 32.26 32.70 0.0M
2023-10-16 32.93 32.93 32.55 32.55 0.0M
2023-10-13 33.49 33.49 32.97 32.97 0.0M
2023-10-10 33.48 33.48 33.48 33.48 0.0M
2023-10-06 33.42 33.47 33.42 33.47 0.0M
2023-10-04 32.80 32.80 32.80 32.80 0.0M
2023-10-02 33.62 33.62 33.62 33.62 0.0M
2023-09-28 32.84 32.84 32.64 32.64 0.0M
2023-09-27 33.12 33.12 32.82 32.82 0.0M
2023-09-25 33.69 33.70 33.69 33.70 0.0M
2023-09-22 33.44 33.44 33.32 33.32 0.0M
2023-09-21 34.10 34.10 34.10 34.10 0.0M
2023-09-20 35.01 35.01 35.01 35.01 0.0M
2023-09-19 36.16 36.16 36.16 36.16 0.0M
2023-09-18 36.48 36.48 36.48 36.48 0.0M
2023-09-15 36.39 36.39 36.39 36.39 0.0M
2023-09-12 36.60 36.63 36.60 36.63 0.0M
2023-09-11 36.36 36.77 36.36 36.77 0.0M
2023-09-08 36.52 36.52 36.33 36.33 0.0M
2023-09-07 37.26 37.26 36.55 36.55 0.0M
2023-09-06 37.13 37.13 37.13 37.13 0.0M
2023-09-04 37.39 37.39 37.39 37.39 0.0M
2023-09-01 36.98 37.28 36.98 37.03 0.0M
2023-08-31 36.83 36.83 36.83 36.83 0.0M
2023-08-30 36.35 36.35 36.35 36.35 0.0M
2023-08-25 35.41 35.41 35.41 35.41 0.0M
2023-08-23 35.31 35.72 35.31 35.72 0.0M
2023-08-21 34.19 34.19 34.19 34.19 0.0M
2023-08-18 33.52 33.52 33.52 33.52 0.0M
2023-08-15 34.94 34.94 34.85 34.88 0.0M
2023-08-14 34.57 35.06 34.57 35.06 0.0M
2023-08-10 34.22 34.32 34.19 34.32 0.0M
2023-08-09 33.75 33.95 33.73 33.95 0.0M
2023-08-08 33.22 33.22 32.81 33.05 0.0M
2023-08-07 34.23 34.23 34.05 34.07 0.0M
2023-08-04 37.01 37.15 33.36 33.36 0.0M
2023-08-03 36.92 36.97 36.60 36.97 0.0M
2023-08-02 38.14 38.14 38.14 38.14 0.0M
2023-08-01 39.15 39.23 38.84 38.84 0.0M
2023-07-31 38.75 38.75 38.75 38.75 0.0M
2023-07-27 37.98 38.48 37.98 38.48 0.0M
2023-07-26 38.76 38.76 38.74 38.74 0.0M
2023-07-25 38.20 38.23 38.20 38.23 0.0M
2023-07-24 37.91 37.91 37.63 37.63 0.0M
2023-07-20 37.09 37.25 37.09 37.25 0.0M
2023-07-18 36.97 36.97 36.97 36.97 0.0M
2023-07-17 37.36 37.59 36.94 37.24 0.0M
2023-07-14 37.26 37.26 37.26 37.26 0.0M
2023-07-13 37.04 37.04 37.04 37.04 0.0M
2023-07-12 36.49 36.68 36.39 36.39 0.0M
2023-07-11 36.49 36.49 36.28 36.28 0.0M
2023-07-07 36.73 36.73 36.53 36.53 0.0M
2023-07-06 37.09 37.16 37.09 37.16 0.0M
2023-07-05 37.79 37.79 37.40 37.40 0.0M
2023-07-04 38.32 38.32 37.77 37.77 0.0M
2023-07-03 38.38 38.39 38.21 38.21 0.0M
2023-06-29 37.57 37.57 37.16 37.46 0.0M
2023-06-26 36.85 36.85 36.61 36.73 0.0M
2023-06-23 37.23 37.23 37.20 37.20 0.0M
2023-06-22 36.67 36.68 36.67 36.68 0.0M
2023-06-20 37.61 37.61 37.61 37.61 0.0M
2023-06-19 38.14 38.14 37.58 37.58 0.0M
2023-06-15 38.91 38.91 38.31 38.31 0.0M
2023-06-14 39.15 39.15 39.15 39.15 0.0M
2023-06-13 39.81 39.81 39.50 39.50 0.0M
2023-06-12 39.65 39.65 39.48 39.48 0.0M
2023-06-09 38.77 38.77 38.77 38.77 0.0M
2023-06-08 38.70 38.82 38.70 38.82 0.0M
2023-06-07 40.57 40.57 40.45 40.45 0.0M
2023-06-06 40.00 40.22 40.00 40.22 0.0M
2023-06-05 39.41 39.92 39.41 39.92 0.0M
2023-06-02 38.96 39.03 38.96 39.03 0.0M
2023-06-01 38.99 39.01 38.99 39.01 0.0M
2023-05-31 38.22 39.03 38.00 39.03 0.0M
2023-05-30 39.40 39.53 39.32 39.40 0.0M
2023-05-26 38.29 38.91 38.21 38.91 0.0M
2023-05-25 38.03 38.03 37.79 37.79 0.0M
2023-05-24 37.64 37.64 37.64 37.64 0.0M
2023-05-23 38.98 39.02 38.73 38.73 0.0M
2023-05-22 38.22 38.84 38.22 38.70 0.0M
2023-05-18 37.88 38.10 37.88 38.10 0.0M
2023-05-16 37.55 37.55 37.16 37.16 0.0M
2023-05-15 37.21 37.32 37.21 37.32 0.0M
2023-05-11 37.92 37.92 37.80 37.80 0.0M
2023-05-10 38.30 38.30 38.30 38.30 0.0M
2023-05-09 37.42 38.01 37.42 38.01 0.0M
2023-05-08 37.31 38.00 37.31 37.57 0.0M
2023-05-05 33.83 37.66 33.76 37.66 0.0M
2023-05-04 33.93 33.93 33.16 33.16 0.0M
2023-05-03 33.87 33.87 33.87 33.87 0.0M
2023-05-02 34.50 34.50 34.08 34.08 0.0M
2023-04-28 34.42 34.42 34.42 34.42 0.0M
2023-04-27 33.77 33.87 33.77 33.87 0.0M
2023-04-26 34.30 34.30 34.30 34.30 0.0M
2023-04-25 34.16 34.16 34.16 34.16 0.0M
2023-04-24 34.49 34.49 33.81 33.81 0.0M
2023-04-20 34.75 34.75 34.34 34.34 0.0M
2023-04-19 35.25 35.25 34.86 34.86 0.0M
2023-04-18 35.77 35.94 35.48 35.48 0.0M
2023-04-17 35.79 36.56 35.79 35.80 0.0M
2023-04-14 35.89 35.90 35.60 35.76 0.0M
2023-04-13 35.71 37.00 35.55 35.92 0.0M
2023-04-11 35.01 35.01 35.01 35.01 0.0M
2023-04-03 35.57 35.58 35.16 35.16 0.0M
2023-03-31 35.30 35.30 35.30 35.30 0.0M
2023-03-30 34.62 34.62 34.62 34.62 0.0M
2023-03-29 35.18 35.29 35.10 35.29 0.0M
2023-03-27 34.43 34.49 34.43 34.49 0.0M
2023-03-23 34.17 34.48 34.17 34.48 0.0M
2023-03-22 35.56 35.56 35.56 35.56 0.0M
2023-03-21 35.07 35.30 35.04 35.30 0.0M
2023-03-20 34.13 34.80 34.00 34.80 0.0M
2023-03-15 33.89 34.00 33.70 33.70 0.0M
2023-03-14 33.85 33.85 33.85 33.85 0.0M
2023-03-13 31.70 32.78 31.70 32.78 0.0M
2023-03-06 33.13 33.19 33.13 33.19 0.0M
2023-03-01 32.57 32.57 32.39 32.39 0.0M
2023-02-28 32.15 32.15 32.15 32.15 0.0M
2023-02-27 32.48 32.48 32.09 32.09 0.0M
2023-02-23 33.03 33.03 32.38 32.38 0.0M
2023-02-22 32.73 32.73 32.62 32.62 0.0M
2023-02-21 32.55 32.55 32.55 32.55 0.0M
2023-02-20 33.01 33.01 33.01 33.01 0.0M
2023-02-17 32.90 32.90 32.90 32.90 0.0M
2023-02-16 33.33 33.33 33.33 33.33 0.0M
2023-02-15 33.30 33.30 33.30 33.30 0.0M
2023-02-13 32.99 33.03 32.99 33.03 0.0M
2023-02-10 33.50 35.00 33.50 34.00 0.0M
2023-02-09 33.48 33.48 33.48 33.48 0.0M
2023-02-08 32.08 32.95 32.08 32.95 0.0M
2023-02-06 31.64 32.78 31.10 32.51 0.0M
2023-02-03 31.50 32.31 31.35 32.31 0.0M
2023-02-02 30.23 30.51 30.23 30.36 0.0M
2023-02-01 31.00 31.00 30.61 30.90 0.0M
2023-01-31 30.74 30.74 30.74 30.74 0.0M
2023-01-30 30.96 30.96 30.96 30.96 0.0M
2023-01-27 30.90 30.90 30.90 30.90 0.0M
2023-01-25 30.15 30.15 30.15 30.15 0.0M
2023-01-24 31.25 31.25 30.68 30.68 0.0M
2023-01-23 30.44 31.14 30.44 31.14 0.0M
2023-01-19 29.71 29.71 29.71 29.71 0.0M
2023-01-18 30.05 30.49 30.05 30.49 0.0M
2023-01-16 29.92 30.17 29.92 29.98 0.0M
2023-01-13 29.59 30.22 29.59 30.22 0.0M
2023-01-12 29.26 29.66 29.26 29.66 0.0M
2023-01-10 28.87 28.87 28.87 28.87 0.0M
2023-01-09 28.69 28.69 28.69 28.69 0.0M
2023-01-05 29.42 29.42 29.42 29.42 0.0M
2023-01-04 28.45 29.16 28.45 29.16 0.0M
2023-01-03 28.23 28.58 28.23 28.58 0.0M
2023-01-02 27.85 27.85 27.85 27.85 0.0M