Berlin - Delayed Quote EUR

Opendoor Technologies Inc (25M.BE)

0.5958
+0.0158
+(2.72%)
At close: June 6 at 9:40:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.58040.60000.58040.59580.5958-
Jun 5, 20250.54680.63060.54440.58000.5800-
Jun 4, 20250.52200.55380.51260.54260.5426-
Jun 3, 20250.52120.53120.50000.51600.5160-
Jun 2, 20250.56840.57380.52080.52080.5208-
May 30, 20250.60520.60900.57320.57960.5796-
May 29, 20250.62360.62540.60880.60880.6088-
May 28, 20250.61160.61360.59760.60600.6060-
May 27, 20250.60360.63020.59960.59960.5996-
May 26, 20250.60400.61040.60340.60660.6066-
May 23, 20250.60800.60860.58700.59780.597850
May 22, 20250.60940.62020.59800.61660.6166-
May 21, 20250.65200.65780.60840.60840.6084-
May 20, 20250.70680.70680.65680.66220.6622-
May 19, 20250.67740.70020.65240.70020.7002-
May 16, 20250.64940.69420.64700.69420.6942-
May 15, 20250.67260.67260.61480.64500.6450-
May 14, 20250.63660.68480.63360.67140.6714-
May 13, 20250.63900.64920.63240.63640.6364-
May 12, 20250.62100.67720.62020.63480.6348-
May 9, 20250.78620.78640.58660.58660.5866-
May 8, 20250.78180.84460.77760.79320.7932-
May 7, 20250.67680.78640.67680.78640.7864-
May 6, 20250.64960.67760.63220.63220.6322-
May 5, 20250.65700.66680.64040.65420.6542-
May 2, 20250.66460.67740.63900.65960.6596-
Apr 30, 20250.67000.68420.64680.65500.6550-
Apr 29, 20250.68560.69580.67080.67080.6708-
Apr 28, 20250.67160.69940.66660.68500.6850-
Apr 25, 20250.70400.70680.64500.67160.6716-
Apr 24, 20250.74460.75180.68460.68460.6846-
Apr 23, 20250.89320.92080.74480.74480.7448-
Apr 22, 20250.80820.86660.80460.86660.8666-
Apr 17, 20250.81860.84360.81840.83640.8364-
Apr 16, 20250.78580.84480.78560.79760.7976-
Apr 15, 20250.83560.84780.81760.81820.8182-
Apr 14, 20250.89020.91740.85180.85180.8518-
Apr 11, 20250.86760.88980.83040.85940.8594-
Apr 10, 20250.96800.97200.86600.86600.8660-
Apr 9, 20250.83500.98460.83500.97380.9738-
Apr 8, 20250.95920.98360.86440.86440.8644-
Apr 7, 20250.84200.93680.83080.93680.9368-
Apr 4, 20250.87080.89840.79800.89840.8984-
Apr 3, 20250.84860.90900.84500.89500.8950-
Apr 2, 20250.92920.94440.90920.92620.9262-
Apr 1, 20250.94180.96860.93120.93120.9312-
Mar 31, 20251.03851.03850.93860.93860.9386-
Mar 28, 20251.07401.08151.04001.04851.0485-
Mar 27, 20251.11551.11801.07901.07901.0790-
Mar 26, 20251.11201.13501.09301.11151.1115-
Mar 25, 20251.12651.13351.11551.11601.1160-
Mar 24, 20251.10301.14351.10301.14301.1430-
Mar 21, 20251.09651.11301.07951.10451.1045-
Mar 20, 20251.11101.14851.08401.10101.1010-
Mar 19, 20251.03551.12351.03551.09901.0990-
Mar 18, 20251.07751.07751.03701.04551.0455-
Mar 17, 20251.02951.10301.02051.09401.0940-
Mar 14, 20251.02651.06151.02651.04251.0425-
Mar 13, 20251.09701.11951.00751.02751.0275-
Mar 12, 20251.02151.12301.01951.11551.1155-
Mar 11, 20251.08851.10500.98381.01151.0115-
Mar 10, 20251.11101.14951.08601.12601.1260-
Mar 7, 20251.08451.11101.06251.11101.1110-
Mar 6, 20251.12901.13451.08451.08801.0880-
Mar 5, 20251.20851.20901.12901.13001.1300-
Mar 4, 20251.10551.20101.08451.20101.2010-
Mar 3, 20251.27001.28651.14101.14101.1410-
Feb 28, 20251.30051.32651.25901.25901.2590-
Feb 27, 20251.49051.51001.38401.38401.3840-
Feb 26, 20251.42851.50001.40101.47701.4770-
Feb 25, 20251.33301.40251.27501.40251.4025-
Feb 24, 20251.33251.36101.27601.36101.3610-
Feb 21, 20251.40551.41901.32401.32401.3240-
Feb 20, 20251.46251.46951.39551.39551.3955-
Feb 19, 20251.50451.53251.46251.48701.4870-
Feb 18, 20251.47051.50751.46051.50751.5075-
Feb 17, 20251.46901.46951.46701.46701.4670-
Feb 14, 20251.41651.46251.40401.46251.4625-
Feb 13, 20251.41951.43401.40051.43401.4340-
Feb 12, 20251.33201.43401.29451.43401.4340-
Feb 11, 20251.32901.42201.32251.33651.3365-
Feb 10, 20251.29901.33901.29251.33901.3390-
Feb 7, 20251.34851.35301.29201.29201.2920-
Feb 6, 20251.32201.34551.32201.33351.3335-
Feb 5, 20251.26351.34101.26301.34101.3410-
Feb 4, 20251.29801.29901.27051.27601.2760-
Feb 3, 20251.31851.31851.27151.29651.2965-
Jan 31, 20251.39251.39251.31151.32501.3250-
Jan 30, 20251.42751.43301.37501.37501.3750-
Jan 29, 20251.45801.45901.38451.40201.4020-
Jan 28, 20251.33001.48051.31251.48051.4805-
Jan 27, 20251.30901.33901.28901.31501.3150-
Jan 24, 20251.36551.38701.33001.33001.3300-
Jan 23, 20251.34051.37151.32251.37151.3715-
Jan 22, 20251.36351.36401.32001.35301.3530-
Jan 21, 20251.38201.44001.33901.33901.3390-
Jan 20, 20251.40951.41201.38301.38351.3835-
Jan 17, 20251.51001.55151.39601.39601.3960-
Jan 16, 20251.50051.50951.46551.50951.5095-
Jan 15, 20251.33201.48651.33201.48101.4810-
Jan 14, 20251.37401.38901.34151.34351.3435-
Jan 13, 20251.40401.40801.33151.33651.3365-
Jan 10, 20251.48801.49001.40201.42101.4210-
Jan 9, 20251.47851.49001.47601.49001.4900-
Jan 8, 20251.56101.57851.48001.49651.4965-
Jan 7, 20251.63001.65601.55101.55101.5510-
Jan 6, 20251.61301.74751.60451.66001.6600-
Jan 3, 20251.55251.61601.54901.61601.6160-
Jan 2, 20251.53851.58251.53801.54551.5455-
Dec 30, 20241.59101.59101.57051.57401.5740-
Dec 27, 20241.64901.67051.59601.61651.6165-
Dec 23, 20241.64601.64601.57251.61001.6100-
Dec 20, 20241.60451.64951.54401.62351.6235-
Dec 19, 20241.66251.71351.62451.62551.6255-
Dec 18, 20241.81901.85801.66101.66101.6610-
Dec 17, 20241.83801.86001.79051.81101.8110-
Dec 16, 20241.82251.86251.77801.82201.8220-
Dec 13, 20241.89651.91951.82451.82451.8245-
Dec 12, 20241.98602.00301.85751.85751.8575-
Dec 11, 20241.95952.05201.95952.01702.0170-
Dec 10, 20242.08702.09101.95701.95701.9570-
Dec 9, 20242.10502.17002.08002.08002.0800-
Dec 6, 20242.06902.21902.03502.04702.0470-
Dec 5, 20242.06002.12502.00502.07702.0770-
Dec 4, 20242.01002.08702.00902.07802.0780-
Dec 3, 20241.98402.07501.96202.04102.0410-
Dec 2, 20242.22702.27401.96352.00702.0070-
Nov 29, 20242.17502.27902.16702.22202.2220-
Nov 28, 20242.17802.18202.16802.17902.1790-
Nov 27, 20242.04902.20002.04802.13402.1340-
Nov 26, 20242.14302.19102.08602.08602.0860-
Nov 25, 20241.94152.23101.94152.14202.1420-
Nov 22, 20241.62401.92151.61251.92151.9215-
Nov 21, 20241.54001.63651.51601.63651.6365-
Nov 20, 20241.51251.55301.49901.53251.5325-
Nov 19, 20241.52001.53151.45401.50551.5055-
Nov 18, 20241.59401.59401.50501.50551.5055-
Nov 15, 20241.64751.67001.58001.58001.5800-
Nov 14, 20241.71101.74801.67751.67751.6775-
Nov 13, 20241.63351.75551.62551.71301.7130-
Nov 12, 20241.68601.68701.61801.64851.6485-
Nov 11, 20241.71351.73701.67551.72201.7220-
Nov 8, 20241.78051.85801.63101.74951.7495-
Nov 7, 20241.69001.76151.66201.74951.7495-
Nov 6, 20241.80601.88001.66201.66201.6620800
Nov 5, 20241.70251.75251.68701.75251.7525-
Nov 4, 20241.63451.74351.61751.70501.7050-
Nov 1, 20241.63901.67651.61501.67501.6750-
Oct 31, 20241.68701.71301.60501.62201.6220-
Oct 30, 20241.66051.75601.63851.68101.6810-
Oct 29, 20241.72801.75251.64401.65051.6505-
Oct 28, 20241.63601.75101.63351.72451.7245-
Oct 25, 20241.63951.66651.63401.63501.6350-
Oct 24, 20241.60851.63051.59701.63051.6305-
Oct 23, 20241.65951.65951.58251.58251.5825-
Oct 22, 20241.68751.68851.64201.64801.6480-
Oct 21, 20241.70151.73201.65901.68751.6875-
Oct 18, 20241.69001.71551.66201.69851.6985-
Oct 17, 20241.79451.80951.68101.68101.6810-
Oct 16, 20241.73901.79651.72101.79651.7965-
Oct 15, 20241.76301.76301.71901.73101.7310-
Oct 14, 20241.70751.77901.69851.77901.7790-
Oct 11, 20241.61301.71851.57551.71851.7185-
Oct 10, 20241.67751.68451.59601.59751.5975-
Oct 9, 20241.62601.67701.60651.67701.6770-
Oct 8, 20241.66501.67051.61701.61701.6170-
Oct 7, 20241.80301.80401.66351.66351.6635-
Oct 4, 20241.77201.81801.73151.81801.8180-
Oct 3, 20241.73401.73501.66051.69151.6915-
Oct 2, 20241.69851.71301.65801.70151.7015-
Oct 1, 20241.80801.82751.73101.73101.7310-
Sep 30, 20241.84251.84351.81051.81051.8105-
Sep 27, 20241.87151.93001.86251.88301.8830-
Sep 26, 20241.82951.86151.82951.85601.8560-
Sep 25, 20241.94251.94251.81801.81801.8180-
Sep 24, 20241.82851.92601.82851.92601.9260-
Sep 23, 20241.84001.87951.81101.87951.8795-
Sep 20, 20241.95851.95951.85951.85951.8595-
Sep 19, 20242.04002.08901.99801.99801.9980-
Sep 18, 20242.12702.13002.00002.12702.1270-
Sep 17, 20242.13002.16702.08702.08702.0870-
Sep 16, 20242.07102.11701.91902.08102.0810-
Sep 13, 20241.97202.17101.97202.04302.0430-
Sep 12, 20241.85901.96451.84801.96451.9645-
Sep 11, 20241.73301.79201.68051.79201.7920-
Sep 10, 20241.77301.78951.64601.71951.7195-
Sep 9, 20241.70701.77501.70601.77501.7750-
Sep 6, 20241.77851.85301.71951.72751.7275-
Sep 5, 20241.72501.78251.72501.77901.7790-
Sep 4, 20241.73301.82551.70901.73501.7350-
Sep 3, 20241.94751.95701.77751.77751.7775-
Sep 2, 20241.95201.95651.94401.95551.9555-
Aug 30, 20241.92251.97051.91801.91801.9180-
Aug 29, 20241.85902.03601.85901.95751.9575-
Aug 28, 20242.13302.13401.91401.91701.9170-
Aug 27, 20242.21202.25302.08802.08802.0880-
Aug 26, 20242.02402.21602.02402.21602.2160-
Aug 23, 20241.85752.07901.84902.07902.0790-
Aug 22, 20241.82101.97051.81251.85101.8510-
Aug 21, 20241.71651.75301.71451.75201.7520-
Aug 20, 20241.78651.82851.72251.72251.7225-
Aug 19, 20241.61701.79651.57201.79651.7965-
Aug 16, 20241.63151.64551.59351.59351.5935-
Aug 15, 20241.61001.66101.60601.64501.6450-
Aug 14, 20241.61851.67401.58351.61151.6115-
Aug 13, 20241.47801.58301.46901.57201.5720-
Aug 12, 20241.53051.53651.47751.47751.4775-
Aug 9, 20241.54051.57951.53401.55201.5520-
Aug 8, 20241.47251.53451.47051.53451.5345-
Aug 7, 20241.58901.64451.52451.52451.5245-
Aug 6, 20241.64251.66351.56901.57001.5700-
Aug 5, 20241.62001.65151.46351.56601.5660-
Aug 2, 20241.60051.78551.60051.77801.7780-
Aug 1, 20242.17902.17901.92751.92751.9275-
Jul 31, 20242.19802.21802.13002.21602.2160-
Jul 30, 20242.30902.33102.13202.17802.1780-
Jul 29, 20242.34702.37702.31502.31502.3150-
Jul 26, 20242.28602.37502.23802.27902.2790-
Jul 25, 20242.24602.37102.11002.37102.3710-
Jul 24, 20242.32202.39002.30902.30902.3090-
Jul 23, 20242.31802.37702.27102.37702.3770-
Jul 22, 20242.23802.32002.21902.26302.2630-
Jul 19, 20242.32902.32902.21802.26502.2650-
Jul 18, 20242.49002.59402.37002.37002.3700-
Jul 17, 20242.68602.68602.50802.55202.5520-
Jul 16, 20242.37402.51202.37002.51202.5120-
Jul 15, 20242.07502.25802.07502.25802.2580-
Jul 12, 20241.91952.08901.91952.08602.08601,200
Jul 11, 20241.75001.92001.74901.85501.8550-
Jul 10, 20241.76601.81051.70401.73201.7320-
Jul 9, 20241.67601.74851.65051.74851.7485-
Jul 8, 20241.61701.68001.61701.68001.6800-
Jul 5, 20241.66301.67651.61101.61101.6110-
Jul 4, 20241.66751.66751.66151.66151.6615-
Jul 3, 20241.63851.68401.63201.67301.6730-
Jul 2, 20241.64451.68551.60751.60751.6075-
Jul 1, 20241.73051.73051.63201.64451.6445-
Jun 28, 20241.76001.79051.69301.70801.7080-
Jun 27, 20241.70001.73751.69351.73751.7375-
Jun 26, 20241.63701.70351.63001.70351.7035-
Jun 25, 20241.72101.73901.64851.64851.6485-
Jun 24, 20241.77351.79301.70601.70601.7060-
Jun 21, 20241.74101.75501.69701.72551.7255-
Jun 20, 20241.86801.88451.73251.73701.7370-
Jun 19, 20241.85751.86051.85751.85901.8590-
Jun 18, 20241.86551.87901.83301.84351.8435-
Jun 17, 20241.91801.93851.84751.85051.8505-
Jun 14, 20241.99952.02101.92101.92101.9210-
Jun 13, 20242.11502.12501.96001.96551.9655-
Jun 12, 20241.99352.17101.98652.09202.0920-
Jun 11, 20241.97401.98551.92001.92751.9275-
Jun 10, 20242.00302.00701.95801.95801.9580-
Jun 7, 20242.08502.10101.99752.00002.0000-
Jun 6, 20241.94702.08001.94702.08002.0800-

Related Tickers

SWISS.CO Swiss Properties Invest A/S
110.00
+3.77%
 
LSLPF LSL Property Services plc
3.7900
0.00%
 
DWNI.MU Deutsche Wohnen SE
23.20
-0.22%
 
EGNETY.CO EgnsINVEST Ejendomme Tyskland A/S
178.00
+1.14%
 
NP3.ST NP3 Fastigheter AB (publ)
253.00
-0.39%
 
EMER.CN Emergia Inc.
0.1850
0.00%
 
9V4.F Mainstreet Equity Corp.
118.00
0.00%
 
PNDX-B.ST Pandox AB (publ)
163.80
-0.12%
 
POLY.TA Polygon Real Estate Ltd
4,839.00
+0.27%
 
9666.HK Jinke Smart Services Group Co., Ltd.
6.780
+0.74%