Munich - Delayed Quote EUR

Occidental Petroleum Corp (OPC.MU)

37.56
+0.47
+(1.25%)
At close: 8:00:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.000.000.0037.5637.56-
Jun 10, 2025 0.20992799 Dividend
Jun 9, 202537.0937.0937.0937.0936.85-
Jun 6, 202536.6636.6636.6636.6636.42-
Jun 5, 202536.8336.8336.8336.8336.59-
Jun 4, 202537.4937.4937.4037.4037.16200
Jun 3, 202536.2236.3336.2236.3336.101
Jun 2, 202536.2836.2836.2836.2836.05-
May 30, 202536.6536.6536.3136.3136.07200
May 29, 202537.0837.1337.0837.1336.892
May 28, 202536.8036.8036.8036.8036.56-
May 27, 202536.7236.7236.7236.7236.49-
May 26, 202536.4936.7536.4936.7536.51135
May 23, 202536.4036.4036.4036.4036.17-
May 22, 202536.5036.5036.5036.5036.26-
May 21, 202537.3537.3537.3537.3537.11-
May 20, 202537.7437.7437.7437.7437.50-
May 19, 202538.2838.2838.2838.2838.04-
May 16, 202538.6938.6938.6938.6938.44-
May 15, 202538.6938.6938.6938.6938.44-
May 14, 202539.7439.7439.7439.7439.49-
May 13, 202539.5039.5039.5039.5039.24-
May 12, 202538.0339.7138.0339.7139.4510
May 9, 202536.9036.9036.9036.9036.66-
May 8, 202534.9636.1534.9636.1535.921,500
May 7, 202535.0435.0435.0435.0434.81-
May 6, 202535.0935.0935.0935.0934.86-
May 5, 202535.9035.9035.9035.9035.66-
May 2, 202535.7936.0135.7936.0135.7855
Apr 30, 202535.4135.4135.4135.4135.18-
Apr 29, 202535.4735.4735.4235.4235.1920
Apr 28, 202535.4735.4735.4735.4735.24-
Apr 25, 202535.7035.7035.7035.7035.47-
Apr 24, 202535.4035.4035.4035.4035.17-
Apr 23, 202535.4235.4235.4235.4235.19-
Apr 22, 202534.1334.1334.1334.1333.91-
Apr 17, 202534.3234.3234.3234.3234.10-
Apr 16, 202532.8434.3232.8434.3234.1054
Apr 15, 202533.5033.5033.5033.5033.28-
Apr 14, 202533.6133.6133.6133.6133.3910
Apr 11, 202532.9932.9931.7131.7131.50200
Apr 10, 202536.4436.4436.4436.4436.20-
Apr 9, 202531.9431.9431.9431.9431.73-
Apr 8, 202535.6236.1435.6236.1435.9188
Apr 7, 202535.3935.3935.3935.3935.16-
Apr 4, 202539.7239.7239.7239.7239.47-
Apr 3, 202544.5844.5844.5844.5844.30-
Apr 2, 202545.7445.7445.7445.7445.44-
Apr 1, 202545.5445.8445.5445.8445.5430
Mar 31, 202544.6044.6044.6044.6044.31-
Mar 28, 202546.0546.0546.0546.0545.75-
Mar 27, 202546.0546.0546.0546.0545.75-
Mar 26, 202545.3145.3145.3145.3145.02-
Mar 25, 202544.3845.3144.3845.3145.0220
Mar 24, 202544.3844.3844.3844.3844.09-
Mar 21, 202544.1444.1444.0744.0743.7843
Mar 20, 202543.9743.9743.9743.9743.69-
Mar 19, 202543.6043.6143.6043.6143.33150
Mar 18, 202543.2743.6043.2743.6043.32200
Mar 17, 202542.6842.6842.6842.6842.40-
Mar 14, 202542.2642.2642.2642.2641.99-
Mar 13, 202542.4742.4742.4742.4742.20-
Mar 12, 202542.6742.6742.6742.6742.39-
Mar 11, 202543.4243.4243.4243.4243.13-
Mar 10, 2025 0.20992799 Dividend
Mar 10, 202543.1543.1543.1543.1542.87-
Mar 7, 202542.2442.2442.2442.2441.73-
Mar 6, 202542.2442.2442.2442.2441.73-
Mar 5, 202544.0344.0343.3943.7443.21310
Mar 4, 202544.3644.3644.3644.3643.82-
Mar 3, 202546.9946.9946.9946.9946.42-
Feb 28, 202546.6746.6746.6746.6746.10-
Feb 27, 202546.5846.5846.5846.5846.02-
Feb 26, 202546.8246.8246.8246.8246.25-
Feb 25, 202547.7847.7847.7847.7847.20-
Feb 24, 202548.2248.2248.2248.2247.64-
Feb 21, 202549.5849.5849.2049.2048.60225
Feb 20, 202549.0049.0949.0049.0948.5050
Feb 19, 202546.3649.4146.3649.4148.81200
Feb 18, 202546.7746.7746.7746.7746.20-
Feb 17, 202546.4646.7946.4646.7946.23425
Feb 14, 202545.9946.2345.9946.2345.6744
Feb 13, 202545.9945.9945.9945.9945.43-
Feb 12, 202547.0247.0247.0247.0246.45-
Feb 11, 202546.8146.8146.8146.8146.24-
Feb 10, 202545.4745.6645.4745.6645.1125
Feb 7, 202545.4745.4745.4745.4744.92-
Feb 6, 202545.6245.6245.6245.6245.07-
Feb 5, 202545.6245.6245.6245.6245.07-
Feb 4, 202545.1545.1545.1545.1544.60-
Feb 3, 202546.0646.0646.0646.0645.50-
Jan 31, 202546.9746.9746.9746.9746.40-
Jan 30, 202546.9746.9746.9746.9746.40-
Jan 29, 202547.1347.1347.1347.1346.56-
Jan 28, 202547.3447.3447.3447.3446.77-
Jan 27, 202547.0347.0347.0347.0346.46-
Jan 24, 202548.2848.2948.2848.2947.70-
Jan 23, 202548.3348.3348.3348.3347.74-
Jan 22, 202548.6048.6048.6048.6048.01-
Jan 21, 202550.8450.8450.8450.8450.22-
Jan 20, 202550.5350.5350.5350.5349.92-
Jan 17, 202551.0751.0751.0751.0750.45-
Jan 16, 202551.0751.1151.0751.1150.49200
Jan 15, 202550.7650.7650.7650.7650.15-
Jan 14, 202551.6251.6251.6251.6250.99-
Jan 13, 202550.6450.6450.6450.6450.03-
Jan 10, 202549.8849.8849.8849.8849.28-
Jan 9, 202549.8349.8349.8349.8349.23-
Jan 8, 202549.8749.8749.8749.8749.26-
Jan 7, 202548.9248.9248.9248.9248.32-
Jan 6, 202548.9748.9748.9748.9748.38-
Jan 3, 202548.4548.4548.4548.4547.86-
Jan 2, 202547.8847.8847.8847.8847.30-
Dec 30, 202446.5446.5446.5446.5445.98-
Dec 27, 202446.4246.4246.4046.4045.84301
Dec 23, 202446.3146.3146.3146.3145.7550
Dec 20, 202445.0245.0244.3344.3343.79500
Dec 19, 202444.4044.4044.4044.4043.86-
Dec 18, 202444.4444.4444.4444.4443.91-
Dec 17, 202444.4744.4744.4744.4743.93-
Dec 16, 202445.4245.4245.2145.2144.6665
Dec 13, 202445.9845.9845.9845.9845.42-
Dec 12, 202445.9845.9845.9845.9845.42-
Dec 11, 202445.7645.7645.7645.7645.20-
Dec 10, 2024 0.192434 Dividend
Dec 10, 202445.7645.7645.7645.7645.20-
Dec 9, 202445.3745.3745.3745.3744.60-
Dec 6, 202446.0046.0045.9745.9745.19105
Dec 5, 202446.6246.6246.6246.6245.83-
Dec 4, 202448.0348.0347.0047.0046.2150
Dec 3, 202448.0948.0948.0448.0447.23200
Dec 2, 202448.0948.0948.0948.0947.28-
Nov 29, 202447.7048.0947.7048.0947.281,040
Nov 28, 202447.7047.7047.7047.7046.89-
Nov 27, 202447.7047.7047.7047.7046.89-
Nov 26, 202448.2648.2648.2648.2647.45-
Nov 25, 202449.5849.5849.5849.5848.75-
Nov 22, 202449.1449.1449.1449.1448.31-
Nov 21, 202448.0448.0448.0448.0447.23-
Nov 20, 202447.8947.8947.8947.8947.08-
Nov 19, 202448.0348.0348.0348.0347.21-
Nov 18, 202447.7647.7647.7647.7646.96-
Nov 15, 202447.8547.8547.8547.8547.04-
Nov 14, 202448.3648.3648.3648.3647.54-
Nov 13, 202447.6747.6747.6747.6746.87-
Nov 12, 202447.6747.6747.6747.6746.87-
Nov 11, 202447.2647.4247.2647.4246.626
Nov 8, 202447.7047.7047.7047.7046.89-
Nov 7, 202448.1348.1348.1348.1347.32-
Nov 6, 202448.0148.3048.0148.3047.482
Nov 5, 202446.3546.3546.3546.3545.57-
Nov 4, 202445.9445.9445.9445.9445.17-
Nov 1, 202446.2446.5646.2446.5645.78100
Oct 31, 202446.3546.3546.3546.3545.57-
Oct 30, 202446.4946.4946.4946.4945.70-
Oct 29, 202446.9746.9746.9746.9746.18-
Oct 28, 202447.3347.3347.0047.0046.21200
Oct 25, 202447.6247.6247.6247.6246.81-
Oct 24, 202447.7947.7947.7947.7946.98-
Oct 23, 202447.9947.9947.9947.9947.18-
Oct 22, 202447.9147.9147.9147.9147.10-
Oct 21, 202447.5448.1247.5448.1247.3120
Oct 18, 202447.5447.5447.5447.5446.74-
Oct 17, 202447.3947.3947.3947.3946.59-
Oct 16, 202447.5947.5947.5947.5946.79-
Oct 15, 202448.9048.9048.9048.9048.07-
Oct 14, 202450.0650.0650.0650.0649.21-
Oct 11, 202449.6549.6549.6549.6548.82-
Oct 10, 202449.5149.5149.5149.5148.68-
Oct 9, 202449.5149.5149.5149.5148.68-
Oct 8, 202450.6950.6950.2750.2749.4250
Oct 7, 202450.8251.3750.8251.3750.5055
Oct 4, 202449.6050.2049.6050.2049.3515
Oct 3, 202448.5049.3048.5049.3048.472
Oct 2, 202448.5248.8548.5248.8548.0310
Oct 1, 202446.2146.2146.1346.1345.353
Sep 30, 202445.8545.8545.8545.8545.08-
Sep 27, 202445.1545.1545.1545.1544.39-
Sep 26, 202446.0046.0045.1545.1544.3970
Sep 25, 202446.9446.9446.9446.9446.15-
Sep 24, 202447.1347.4747.1347.4746.671
Sep 23, 202446.4746.4746.4746.4745.69-
Sep 20, 202446.6846.6846.6846.6845.89-
Sep 19, 202446.8146.8146.8146.8146.01-
Sep 18, 202446.5146.5146.5146.5145.73-
Sep 17, 202446.1046.1046.1046.1045.33-
Sep 16, 202446.1046.1046.1046.1045.33-
Sep 13, 202446.0446.0446.0446.0445.27-
Sep 12, 202446.2946.2946.2746.2745.4915
Sep 11, 202446.7646.7646.7646.7645.97-
Sep 10, 2024 0.192434 Dividend
Sep 10, 202447.3847.3847.3847.3846.58-
Sep 9, 202447.3147.3847.3147.3846.3765
Sep 6, 202448.5648.5648.5648.5647.52-
Sep 5, 202449.8549.8548.9048.9047.85120
Sep 4, 202450.2850.2850.2850.2849.20-
Sep 3, 202451.4651.4651.4651.4650.36-
Sep 2, 202451.4651.4651.4651.4650.36-
Aug 30, 202451.4551.4551.4551.4550.35-
Aug 29, 202451.0951.0951.0951.0949.99-
Aug 28, 202451.1851.1851.1851.1850.08-
Aug 27, 202451.2451.2451.2451.2450.14-
Aug 26, 202451.1951.1951.1951.1950.09-
Aug 23, 202450.8250.8250.8250.8249.73-
Aug 22, 202450.8450.8450.8450.8449.75-
Aug 21, 202450.8450.8450.8450.8449.75-
Aug 20, 202451.8951.8951.8951.8950.78-
Aug 19, 202452.6152.6152.6152.6151.48-
Aug 16, 202452.6152.6152.6152.6151.48-
Aug 15, 202451.9951.9951.9951.9950.87-
Aug 14, 202452.7652.7652.3452.3451.2245
Aug 13, 202453.6353.6353.6353.6352.48-
Aug 12, 202453.6353.6353.6353.6352.48-
Aug 9, 202453.4853.4853.4853.4852.33-
Aug 8, 202452.1652.1652.1652.1651.04-
Aug 7, 202452.2152.2152.1752.1751.0519
Aug 6, 202452.3252.3252.3252.3251.20-
Aug 5, 202452.7852.7852.7852.7851.65-
Aug 2, 202455.1155.1152.9052.9051.762
Aug 1, 202456.1656.1656.1656.1654.95-
Jul 31, 202455.8155.8155.8155.8154.61-
Jul 30, 202455.7655.7655.7655.7654.56-
Jul 29, 202455.7655.7655.7655.7654.56-
Jul 26, 202455.5955.5955.5955.5954.40-
Jul 25, 202455.3955.3955.3955.3954.20-
Jul 24, 202455.9055.9055.9055.9054.70-
Jul 23, 202456.0956.0956.0956.0954.89-
Jul 22, 202458.1358.1358.1358.1356.88-
Jul 19, 202458.3958.3958.3958.3957.14-
Jul 18, 202458.2558.2558.2558.2557.00-
Jul 17, 202456.6256.6256.6256.6255.40-
Jul 16, 202456.6256.6256.6256.6255.40-
Jul 15, 202456.4656.4656.4656.4655.25-
Jul 12, 202456.8056.8056.8056.8055.58-
Jul 11, 202456.5856.8056.5856.8055.582
Jul 10, 202456.5856.5856.5856.5855.37-
Jul 9, 202456.5856.5856.5856.5855.37-
Jul 8, 202457.1957.1957.1957.1955.96-
Jul 5, 202457.6857.6857.6857.6856.44-
Jul 4, 202457.6857.6857.6857.6856.44-
Jul 3, 202458.4558.4558.4558.4557.20-
Jul 2, 202458.9358.9358.9358.9357.66-
Jul 1, 202459.0459.0459.0459.0457.77-
Jun 28, 202458.8159.0458.8159.0457.7720
Jun 27, 202458.8158.8158.8158.8157.55-
Jun 26, 202458.8158.8158.8158.8157.55-
Jun 25, 202458.6258.6258.6258.6257.36-
Jun 24, 202457.3657.3657.3657.3656.13-
Jun 21, 202458.7658.7658.4658.4657.201
Jun 20, 202457.8058.1557.8058.1556.9020
Jun 19, 202457.3557.8957.3557.8056.56101
Jun 18, 202455.9957.1355.9957.1355.9020
Jun 17, 202455.9955.9955.9955.9954.79-
Jun 14, 202455.9955.9955.9955.9954.79-
Jun 13, 202455.9955.9955.9955.9954.79-
Jun 12, 202456.6156.6156.6156.6155.39-
Jun 11, 202456.2056.2056.2056.2054.99-
Jun 10, 2024 0.192434 Dividend
Jun 10, 202455.7055.7055.7055.7054.50-

Related Tickers