TLO - Delayed Quote EUR

Organon & Co. (4OGN.TI)

8.01
+0.06
+(0.81%)
At close: May 6 at 9:40:25 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.737.737.737.737.73-
May 8, 20257.737.737.737.737.73-
May 7, 20257.617.617.617.617.61-
May 6, 202510.4110.4110.4110.4110.41-
May 5, 202510.4110.4110.4110.4110.41-
May 2, 202510.4110.4110.4110.4110.41-
Apr 30, 202510.4110.4110.4110.4110.41-
Apr 29, 202510.4110.4110.4110.4110.41-
Apr 28, 202510.2410.2410.2410.2410.24-
Apr 25, 202510.2410.2410.2410.2410.24-
Apr 24, 202512.1512.7510.4110.2410.24560
Apr 23, 202511.5811.5811.5811.5811.58-
Apr 22, 202514.4014.4014.4014.4014.40-
Apr 17, 202514.4014.4014.4014.4014.40-
Apr 16, 202514.4014.4014.4014.4014.40-
Apr 15, 202514.4014.4014.4014.4014.40-
Apr 14, 202514.4014.4014.4014.4014.40-
Apr 11, 202514.4014.4014.4014.4014.40-
Apr 10, 202514.4014.4014.4014.4014.40-
Apr 9, 202514.4014.4014.4014.4014.40-
Apr 8, 202514.4014.4014.4014.4014.40-
Apr 7, 202514.4014.4014.4014.4014.40-
Apr 4, 202514.4014.4014.4014.4014.40-
Apr 3, 202514.4014.4014.4014.4014.40-
Apr 2, 202514.4014.4014.4014.4014.40-
Apr 1, 202514.4014.4014.4014.4014.40-
Mar 31, 202514.4014.4014.4014.4014.40-
Mar 28, 202514.4014.4014.4014.4014.40-
Mar 27, 202514.4014.4014.4014.4014.40-
Mar 26, 202514.4014.4014.4014.4014.40-
Mar 25, 202514.4014.4014.4014.4014.40-
Mar 24, 202514.4014.4014.4014.4014.40-
Mar 14, 202514.0514.0514.0514.0514.05-
Mar 13, 202513.8413.8413.8413.8413.84-
Mar 12, 202513.8613.8613.8613.8613.86-
Mar 11, 202514.2214.2214.2214.2214.22-
Mar 10, 202514.7314.7314.7314.7314.73-
Mar 7, 202513.9913.9913.9913.9913.99-
Mar 6, 202513.2813.2813.2813.2813.28-
Mar 5, 202513.3913.3913.3913.3913.39-
Mar 4, 202513.4313.4313.4313.4313.43-
Mar 3, 202513.9913.9913.9913.9913.99-
Feb 28, 202514.3614.3614.3614.3614.36-
Feb 27, 202514.5314.5314.5314.5314.53-
Feb 26, 202515.0215.0215.0215.0215.02-
Feb 25, 202514.9014.9014.9014.9014.90-
Feb 24, 202514.5614.5614.5614.5614.56-
Feb 21, 2025 0.267568 Dividend
Feb 21, 202514.8814.8814.8814.8814.88-
Feb 20, 202514.9014.9014.9014.9014.63-
Feb 19, 202514.8614.8614.8614.8614.60-
Feb 18, 202514.6914.6914.6914.6914.43-
Feb 17, 202514.9514.9514.9514.9514.68-
Feb 14, 202515.0715.0715.0715.0714.80-
Feb 13, 202514.2014.2014.2015.7815.50200
Feb 12, 202514.4714.4714.4714.4714.21-
Feb 11, 202514.4514.4514.4514.4514.20-
Feb 10, 202514.4414.4414.4414.4414.18-
Feb 7, 202514.2714.2714.2714.2714.01-
Feb 6, 202514.6014.6014.6014.6014.34-
Feb 5, 202514.5114.5114.5114.5114.25-
Feb 4, 202514.4814.4814.4814.4814.22-
Feb 3, 202514.7514.7514.7514.7514.49-
Jan 31, 202515.1915.1915.1915.1914.92-
Jan 30, 202515.2815.2815.2815.2815.01-
Jan 29, 202515.3415.3415.3415.3415.06-
Jan 28, 202515.4615.4615.4615.4615.18-
Jan 27, 202515.2315.2315.2315.2314.96-
Jan 24, 202515.3615.3615.3615.3615.09-
Jan 23, 202515.3615.3615.3615.3615.09-
Jan 22, 202515.2915.2915.2915.2915.02-
Jan 21, 202515.1515.1515.1515.1514.87-
Jan 20, 202515.3015.3015.3015.3015.03-
Jan 17, 202515.5615.5615.5615.5615.29-
Jan 16, 202515.4815.4815.4815.4815.20-
Jan 15, 202515.1915.1915.1915.1914.92-
Jan 14, 202515.3515.3515.3515.3515.08-
Jan 13, 202515.4415.4415.4415.4415.17-
Jan 10, 202515.5315.5315.5315.5315.25-
Jan 9, 202515.4915.4915.4915.4915.22-
Jan 8, 202515.0515.0515.0515.0514.77-
Jan 7, 202515.3115.3115.3115.3115.04-
Jan 6, 202515.3215.3215.3215.3215.05-
Jan 3, 202514.6514.6514.6514.6514.39-
Jan 2, 202514.5714.5714.5714.5714.31-
Dec 30, 202414.3714.3714.3714.3714.11-
Dec 27, 202414.4114.4114.4114.4114.15-
Dec 23, 202413.8813.8813.8813.8813.63-
Dec 20, 202413.9813.9813.9813.9813.73-
Dec 19, 202414.1814.1814.1814.1813.93-
Dec 18, 202414.2914.2914.2914.2914.03-
Dec 17, 202413.9013.9013.9013.9013.66-
Dec 16, 202414.0014.0014.0014.0013.75-
Dec 13, 202414.2414.2414.2414.2413.99-
Dec 12, 202415.0415.0415.0415.0414.77-
Dec 11, 202414.3614.3614.3614.3614.10-
Dec 10, 202414.2314.2314.2314.2313.97-
Dec 9, 202414.4114.4114.4114.4114.16-
Dec 6, 202414.4814.4814.4814.4814.22-
Dec 5, 202414.8314.8314.8314.8314.56-
Dec 4, 202414.7514.7514.7514.7514.49-
Dec 3, 202414.8314.8314.8314.8314.56-
Dec 2, 202414.8114.8114.8114.8114.54-
Nov 29, 202415.1315.1315.1315.1314.86-
Nov 28, 202415.1815.1815.1815.1814.90-
Nov 27, 202415.2715.2715.2715.2714.99-
Nov 26, 202415.2415.2415.2415.2414.97-
Nov 25, 202415.3115.3115.3115.3115.04-
Nov 22, 202414.5614.5614.5614.5614.30-
Nov 21, 202414.1414.1414.1414.1413.89-
Nov 20, 202413.8213.8213.8213.8213.57-
Nov 19, 202413.9913.9913.9913.9913.74-
Nov 18, 202414.2314.2314.2314.2313.98-
Nov 15, 202414.3014.3014.3014.3014.04-
Nov 14, 202414.6014.6014.6014.6014.33-
Nov 13, 202414.7514.7514.7514.7514.49-
Nov 12, 202415.0915.0915.0914.4114.1617
Nov 11, 2024 0.261016 Dividend
Nov 11, 202415.7715.7715.7716.8816.5817
Nov 8, 202415.0615.0615.0615.0614.53-
Nov 7, 202414.8614.8614.8614.8614.34-
Nov 6, 202415.2015.2015.2015.0214.4921
Nov 5, 202414.6914.6914.6914.6914.18-
Nov 4, 202415.6415.6415.6415.6415.09-
Nov 1, 202416.9416.9416.9416.9416.35-
Oct 31, 202417.4717.4717.4717.4716.85-
Oct 30, 202416.5616.5616.5616.5615.98-
Oct 29, 202416.3516.3516.3516.3515.78-
Oct 28, 202416.0816.0816.0816.0815.51-
Oct 25, 202415.9715.9715.9715.9715.41-
Oct 24, 202415.9815.9815.9815.9815.43-
Oct 23, 202415.9915.9915.9915.9915.44-
Oct 22, 202416.0116.0116.0116.0115.45-
Oct 21, 202416.1916.1916.1916.1915.62-
Oct 18, 202415.9815.9815.9816.2315.66340
Oct 17, 202416.5116.5116.5116.5115.93-
Oct 16, 202416.7516.7516.7516.7516.17-
Oct 15, 202416.6416.6416.6416.6416.06-
Oct 14, 202416.4716.4716.4716.4715.89-
Oct 11, 202416.3916.3916.3916.3915.82-
Oct 10, 202416.3816.3816.3816.3815.80-
Oct 9, 202416.5016.5016.5016.5015.92-
Oct 8, 202416.4616.4616.4616.4615.88-
Oct 7, 202416.3416.3416.3416.3415.77-
Oct 4, 202416.7916.7916.7916.7916.20-
Oct 3, 202416.7616.7616.7616.7616.17-
Oct 2, 202417.1017.1017.1016.8316.2459
Oct 1, 202416.9416.9416.9416.9416.35-
Sep 30, 202417.2417.2417.2417.2416.64-
Sep 27, 202417.2717.2717.2717.2716.67-
Sep 26, 202417.2317.2317.2317.2316.63-
Sep 25, 202417.1317.1317.1317.1316.53-
Sep 24, 202417.6017.6017.6017.6016.98-
Sep 23, 202417.5717.5717.5717.5716.96-
Sep 20, 202417.6517.6517.6517.6517.03-
Sep 19, 202417.8417.8417.8417.8417.22-
Sep 18, 202417.7317.7317.7317.7317.11-
Sep 17, 202418.6318.6318.6318.6317.98-
Sep 16, 202418.5618.5618.5618.5617.91-
Sep 13, 202418.6918.6918.6918.6918.04-
Sep 12, 202418.2718.2718.2718.2717.63-
Sep 11, 202418.0518.0518.0518.0517.42-
Sep 10, 202418.2418.2418.2418.2417.60-
Sep 9, 202418.3518.3518.3518.3517.71-
Sep 6, 202418.8018.8018.8018.8018.14-
Sep 5, 202419.8019.8019.8019.8019.10-
Sep 3, 202419.8319.8319.8319.8319.14-
Sep 2, 202419.9919.9919.9919.9919.29-
Aug 30, 202420.1320.1320.1320.1319.43-
Aug 29, 202420.3820.3820.3820.3819.67-
Aug 28, 202420.0420.0420.0420.0419.34-
Aug 27, 202420.3520.3520.3520.3519.64-
Aug 26, 202420.2120.2120.2120.2119.50-
Aug 23, 202419.9919.9919.9919.9919.29-
Aug 22, 202418.9218.9218.9218.9218.25-
Aug 21, 202418.6818.6818.6818.6818.03-
Aug 20, 202418.7418.7418.7418.7418.08-
Aug 19, 202418.6818.6818.6818.6818.03-
Aug 16, 2024 0.254912 Dividend
Aug 16, 202418.4018.4018.4018.4017.76-
Aug 14, 202418.0818.0818.0818.0817.20-
Aug 13, 202418.2018.2018.2018.2017.32-
Aug 12, 202417.7417.7417.7417.7416.88-
Aug 9, 202418.2518.2518.2518.2517.36-
Aug 8, 202418.0018.0018.0018.0017.12-
Aug 7, 202417.2517.2517.2517.2516.41-
Aug 6, 202416.8716.8716.8716.8716.05-
Aug 5, 202418.4218.4218.4218.4217.53-
Aug 2, 202418.8918.8918.8918.8917.97-
Aug 1, 202419.9519.9519.9519.9518.99-
Jul 31, 202420.2320.2320.2320.2319.25-
Jul 30, 202420.4520.4520.4520.4519.46-
Jul 29, 202420.4320.4320.4320.4319.44-
Jul 26, 202420.2420.2420.2420.2419.26-
Jul 25, 202420.1320.1320.1320.1319.15-
Jul 24, 202419.8619.8619.8619.8618.90-
Jul 23, 202419.7019.7019.7019.7018.75-
Jul 22, 202419.3319.3319.3319.3318.39-
Jul 19, 202419.2419.2419.2419.2418.31-
Jul 18, 202419.4919.4919.4919.4918.54-
Jul 17, 202419.3919.3919.3919.3918.44-
Jul 16, 202419.2719.2719.2719.2718.33-
Jul 15, 202419.2519.2519.2519.2518.31-
Jul 12, 202419.5319.5319.5319.5318.59-
Jul 11, 202419.0519.0519.0519.0518.12-
Jul 10, 202418.2718.2718.2718.2717.39-
Jul 9, 202418.6418.6418.6418.6417.73-
Jul 8, 202418.7218.7218.7218.7217.81-
Jul 5, 202418.5218.5218.5218.5217.62-
Jul 4, 202418.8318.8318.8318.8317.92-
Jul 3, 202418.9418.9418.9418.9418.02-
Jul 2, 202418.8918.8918.8918.8917.97-
Jul 1, 202419.2519.2519.2519.2518.31-
Jun 28, 202419.3919.3919.3919.3918.45-
Jun 27, 202419.2819.2819.2819.2818.34-
Jun 26, 202419.2819.2819.2819.2818.35-
Jun 25, 202419.5819.5819.5819.5818.63-
Jun 24, 202419.7419.7419.7419.7418.78-
Jun 21, 202419.2219.2219.2219.2218.29-
Jun 20, 202419.0719.0719.0719.0718.14-
Jun 19, 202418.9318.9318.9318.9318.02-
Jun 18, 202418.9418.9418.9418.9418.02-
Jun 17, 202418.7518.7518.7518.7517.84-
Jun 14, 202418.7718.7718.7718.7717.86-
Jun 13, 202419.2119.2119.2119.2118.28-
Jun 12, 202419.4319.4319.4319.4318.49-
Jun 11, 202419.0019.0019.0019.0018.07-
Jun 10, 202419.1919.1919.1919.1918.26-
Jun 7, 202419.2319.2319.2319.2018.2726
Jun 6, 202419.1219.1219.1219.1218.19-
Jun 5, 202419.2319.2319.2319.2318.29-
Jun 4, 202419.4119.4119.4119.4118.47-
Jun 3, 202419.8519.8519.8519.8518.89-
May 31, 202419.6519.6519.6519.6518.69-
May 30, 202419.2819.2819.2819.2818.35-
May 29, 202418.9418.9418.9418.9418.02-
May 28, 202419.3619.3619.3619.3618.42-
May 27, 202419.3319.3319.3319.3318.39-
May 24, 202419.6319.6319.6319.6318.68-
May 23, 202419.7219.7219.7219.9819.0025
May 22, 202420.1820.1820.1820.1819.20-
May 21, 202420.1220.1220.1220.1219.14-
May 20, 202419.9019.9019.9019.9018.93-
May 17, 202419.9319.9319.9319.9318.96-
May 16, 202419.5519.5519.5519.5518.60-
May 15, 202419.7819.7819.7819.7818.82-
May 14, 202419.7019.7019.7019.7018.75-
May 13, 202419.3319.3319.3319.3318.39-
May 10, 2024 0.259868 Dividend
May 10, 202418.8918.8918.8918.8917.97-
May 9, 202418.8818.8818.8818.8817.71-