Cboe UK
CHF
OC Oerlikon Corporation AG (OERLZ.XC)
5.10
-0.30
(-5.56%)
At close: November 2 at 4:14:58 PM GMT
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.52
5.53
5.39
5.40
5.40
53,456
Oct 29, 2026
5.79
5.85
5.50
5.59
5.59
61,006
Oct 28, 2026
5.64
5.69
5.61
5.62
5.62
46,230
Oct 27, 2026
5.60
5.67
5.56
5.64
5.64
38,508
Oct 26, 2026
5.55
5.68
5.55
5.67
5.67
21,605
Oct 23, 2026
5.61
5.66
5.51
5.51
5.51
38,816
Oct 22, 2026
5.70
5.78
5.59
5.61
5.61
52,617
Oct 21, 2026
5.73
5.77
5.70
5.77
5.77
17,883
Oct 20, 2026
5.78
5.78
5.68
5.70
5.70
29,135
Oct 19, 2026
5.91
5.91
5.77
5.81
5.81
28,534
Oct 16, 2026
5.79
5.97
5.79
5.95
5.95
90,743
Oct 15, 2026
5.60
5.79
5.48
5.79
5.79
171,166
Oct 14, 2026
5.84
5.85
5.68
5.72
5.72
82,889
Oct 13, 2026
5.70
5.84
5.57
5.79
5.79
57,911
Oct 12, 2026
5.65
5.65
5.55
5.63
5.63
22,563
Oct 9, 2026
5.67
5.70
5.58
5.65
5.65
49,644
Oct 8, 2026
5.71
5.71
5.61
5.62
5.62
70,194
Oct 7, 2026
5.84
5.84
5.70
5.72
5.72
38,239
Oct 6, 2026
5.78
5.89
5.77
5.89
5.89
63,559
Oct 5, 2026
5.67
5.76
5.67
5.72
5.72
39,987
Oct 2, 2026
5.64
5.71
5.61
5.64
5.64
56,936
Oct 1, 2026
5.78
5.82
5.57
5.60
5.60
88,189
Sep 30, 2026
5.76
5.86
5.76
5.79
5.79
49,543
Sep 29, 2026
5.72
5.78
5.68
5.72
5.72
65,914
Sep 28, 2026
5.77
5.80
5.69
5.72
5.72
63,979
Sep 25, 2026
5.92
5.95
5.79
5.79
5.79
51,362
Sep 24, 2026
5.90
5.95
5.83
5.87
5.87
44,882
Sep 23, 2026
5.95
5.99
5.88
5.91
5.91
214,293
Sep 22, 2026
5.69
5.95
5.69
5.92
5.92
482,734
Sep 21, 2026
5.51
5.63
5.48
5.60
5.60
99,718
Sep 18, 2026
5.41
5.53
5.41
5.41
5.41
76,751
Sep 17, 2026
5.40
5.46
5.37
5.43
5.43
86,251
Sep 16, 2026
5.33
5.45
5.27
5.42
5.42
64,015
Sep 15, 2026
5.22
5.29
5.16
5.27
5.27
51,972
Sep 14, 2026
5.18
5.28
5.15
5.26
5.26
52,713
Sep 11, 2026
5.22
5.27
5.20
5.27
5.27
12,648
Sep 10, 2026
5.19
5.27
5.16
5.24
5.24
60,050
Sep 9, 2026
5.50
5.56
5.15
5.16
5.16
108,338
Sep 8, 2026
5.52
5.52
5.23
5.38
5.38
162,576
Sep 7, 2026
5.34
5.34
5.20
5.26
5.26
69,420
Sep 4, 2026
5.19
5.25
5.19
5.24
5.24
35,669
Sep 3, 2026
5.23
5.23
5.14
5.19
5.19
15,119
Sep 2, 2026
5.18
5.28
5.18
5.23
5.23
62,764
Sep 1, 2026
5.20
5.33
5.17
5.19
5.19
60,101
Aug 28, 2026
5.24
5.27
5.14
5.16
5.16
28,468
Aug 27, 2026
5.18
5.25
5.18
5.21
5.21
23,643
Aug 26, 2026
5.12
5.21
5.10
5.19
5.19
52,828
Aug 25, 2026
5.04
5.18
5.03
5.08
5.08
42,464
Aug 24, 2026
5.00
5.05
4.93
5.03
5.03
38,379
Aug 21, 2026
4.99
5.04
4.93
5.02
5.02
33,370
Aug 20, 2026
5.03
5.03
4.87
4.92
4.92
63,814
Aug 19, 2026
5.01
5.02
4.96
4.97
4.97
34,613
Aug 18, 2026
5.13
5.13
5.02
5.05
5.05
57,001
Aug 17, 2026
5.26
5.32
5.19
5.22
5.22
48,580
Aug 14, 2026
5.08
5.21
4.98
5.20
5.20
140,414
Aug 13, 2026
4.96
5.12
4.96
5.05
5.05
83,344
Aug 12, 2026
4.91
5.03
4.86
4.88
4.88
64,622
Aug 11, 2026
4.75
5.02
4.75
4.89
4.89
99,297
Aug 10, 2026
4.81
4.89
4.76
4.77
4.77
82,189
Aug 7, 2026
4.91
4.96
4.82
4.93
4.93
108,493
Aug 6, 2026
4.78
5.10
4.67
4.97
4.97
221,037
Aug 5, 2026
4.84
4.93
4.84
4.91
4.91
66,191
Aug 4, 2026
4.78
4.82
4.74
4.81
4.81
58,182
Aug 3, 2026
4.80
4.90
4.80
4.83
4.83
42,445
Jul 31, 2026
4.80
4.80
4.72
4.76
4.76
31,777
Jul 30, 2026
4.74
4.82
4.69
4.72
4.72
86,979
Jul 29, 2026
4.87
4.88
4.71
4.72
4.72
59,045
Jul 28, 2026
4.75
4.89
4.75
4.88
4.88
50,419
Jul 27, 2026
4.82
4.86
4.74
4.76
4.76
78,638
Jul 24, 2026
4.70
4.79
4.70
4.78
4.78
42,623
Jul 23, 2026
4.66
4.71
4.64
4.67
4.67
29,436
Jul 22, 2026
4.68
4.70
4.63
4.68
4.68
34,855
Jul 21, 2026
4.63
4.71
4.62
4.70
4.70
13,689
Jul 20, 2026
4.74
4.75
4.61
4.62
4.62
41,315
Jul 17, 2026
4.90
4.90
4.78
4.82
4.82
30,921
Jul 16, 2026
4.92
5.04
4.82
4.92
4.92
41,259
Jul 15, 2026
4.74
4.93
4.74
4.88
4.88
235,859
Jul 14, 2026
4.53
4.55
4.47
4.53
4.53
42,545
Jul 13, 2026
4.33
4.54
4.33
4.54
4.54
41,101
Jul 10, 2026
4.36
4.39
4.30
4.38
4.38
41,075
Jul 9, 2026
4.31
4.36
4.27
4.36
4.36
53,856
Jul 8, 2026
4.41
4.41
4.28
4.31
4.31
94,936
Jul 7, 2026
4.55
4.56
4.43
4.43
4.43
51,022
Jul 6, 2026
4.40
4.64
4.40
4.53
4.53
180,822
Jul 3, 2026
4.01
4.20
4.01
4.19
4.19
55,474
Jul 2, 2026
3.95
4.02
3.91
3.99
3.99
58,112
Jul 1, 2026
4.09
4.09
3.99
3.99
3.99
35,519
Jun 30, 2026
4.09
4.14
4.04
4.09
4.09
38,960
Jun 29, 2026
3.91
4.08
3.91
4.05
4.05
101,231
Jun 26, 2026
3.95
3.96
3.88
3.90
3.90
23,120
Jun 25, 2026
3.97
4.03
3.95
4.00
4.00
72,080
Jun 24, 2026
3.93
3.98
3.89
3.94
3.94
74,970
Jun 23, 2026
3.83
3.84
3.78
3.82
3.82
31,747
Jun 22, 2026
3.89
3.92
3.85
3.91
3.91
65,222
Jun 19, 2026
3.93
3.96
3.91
3.93
3.93
41,818
Jun 18, 2026
3.91
3.94
3.87
3.92
3.92
33,413
Jun 17, 2026
3.84
3.90
3.84
3.89
3.89
23,456
Jun 16, 2026
3.88
3.88
3.83
3.86
3.86
35,601
Jun 15, 2026
3.89
3.97
3.87
3.87
3.87
54,774
Jun 12, 2026
3.74
3.83
3.72
3.81
3.81
69,955
Jun 11, 2026
3.62
3.70
3.62
3.68
3.68
14,399
Jun 10, 2026
3.61
3.65
3.60
3.61
3.61
37,461
Jun 9, 2026
3.62
3.68
3.62
3.63
3.63
32,008
Jun 8, 2026
3.57
3.64
3.57
3.63
3.63
21,802
Jun 5, 2026
3.73
3.73
3.63
3.63
3.63
15,223
Jun 4, 2026
3.78
3.80
3.72
3.74
3.74
34,635
Jun 3, 2026
3.82
3.82
3.71
3.79
3.79
83,038
Jun 2, 2026
3.78
3.84
3.74
3.83
3.83
47,474
Jun 1, 2026
3.78
3.84
3.70
3.70
3.70
72,848
May 29, 2026
3.79
3.87
3.78
3.83
3.83
58,585
May 28, 2026
3.77
3.82
3.75
3.80
3.80
36,285
May 27, 2026
3.72
3.81
3.70
3.77
3.77
88,525
May 26, 2026
3.63
3.70
3.62
3.66
3.66
49,246
May 22, 2026
3.57
3.59
3.55
3.59
3.59
11,473
May 21, 2026
3.55
3.56
3.51
3.55
3.55
45,312
May 20, 2026
3.50
3.60
3.48
3.59
3.59
49,363
May 19, 2026
3.58
3.58
3.48
3.52
3.52
27,188
May 18, 2026
3.48
3.60
3.47
3.57
3.57
34,039
May 15, 2026
3.62
3.63
3.49
3.52
3.52
42,002
May 14, 2026
3.62
3.62
3.62
3.62
3.62
-
May 13, 2026
3.58
3.63
3.53
3.62
3.62
34,581
May 12, 2026
3.56
3.63
3.52
3.53
3.53
73,496
May 11, 2026
3.58
3.65
3.57
3.64
3.64
44,177
May 8, 2026
3.62
3.66
3.57
3.57
3.57
33,300
May 7, 2026
3.57
3.67
3.57
3.64
3.64
85,843
May 6, 2026
3.52
3.55
3.47
3.52
3.52
63,134
May 5, 2026
3.55
3.56
3.45
3.48
3.48
27,629
May 1, 2026
3.44
3.44
3.44
3.44
3.44
-
Apr 30, 2026
3.36
3.48
3.31
3.44
3.44
109,014
Apr 29, 2026
3.32
3.34
3.25
3.27
3.27
53,958
Apr 28, 2026
3.29
3.29
3.22
3.25
3.25
47,858
Apr 27, 2026
3.25
3.30
3.24
3.24
3.24
66,079
Apr 24, 2026
3.25
3.28
3.20
3.23
3.23
19,741
Apr 23, 2026
3.28
3.31
3.26
3.30
3.30
50,698
Apr 22, 2026
3.33
3.33
3.27
3.27
3.27
26,189
Apr 21, 2026
3.31
3.32
3.28
3.29
3.29
100,044
Apr 20, 2026
3.32
3.32
3.19
3.27
3.27
37,721
Apr 17, 2026
3.36
3.39
3.30
3.38
3.38
68,312
Apr 16, 2026
3.31
3.38
3.24
3.34
3.34
97,232
Apr 15, 2026
3.47
3.47
3.34
3.34
3.34
80,759
Apr 14, 2026
3.49
3.54
3.46
3.46
3.46
52,323
Apr 13, 2026
3.49
3.51
3.44
3.46
3.46
37,517
Apr 10, 2026
3.48
3.56
3.48
3.54
3.54
80,081
Apr 9, 2026
3.50
3.50
3.39
3.44
3.44
104,147
Apr 8, 2026
3.34
3.55
3.29
3.54
3.54
86,428
Apr 7, 2026
3.21
3.27
3.18
3.19
3.19
83,742
Apr 2, 2026
3.13
3.20
3.11
3.20
3.20
59,514
Apr 1, 2026
3.23
3.23
3.16
3.19
3.19
35,980
Mar 31, 2026
3.16
3.16
3.08
3.11
3.11
119,474
Mar 30, 2026
3.03
3.16
3.00
3.13
3.13
89,772
Mar 27, 2026
3.06
3.08
3.00
3.02
3.02
43,790
Mar 26, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
3.01
3.10
2.99
3.07
3.07
153,311
Mar 25, 2026
3.84
3.90
3.77
3.78
2.93
219,271
Mar 24, 2026
3.72
3.78
3.61
3.76
2.92
47,213
Mar 23, 2026
3.65
3.80
3.57
3.73
2.89
209,968
Mar 20, 2026
3.79
3.80
3.70
3.71
2.87
43,274
Mar 19, 2026
3.85
3.85
3.72
3.74
2.90
73,595
Mar 18, 2026
3.94
3.98
3.90
3.92
3.04
39,977
Mar 17, 2026
3.85
3.93
3.84
3.90
3.02
61,695
Mar 16, 2026
3.88
3.91
3.86
3.88
3.01
39,652
Mar 13, 2026
3.95
3.98
3.88
3.91
3.03
54,696
Mar 12, 2026
3.97
4.01
3.95
4.00
3.10
76,661
Mar 11, 2026
3.91
3.97
3.88
3.95
3.06
64,328
Mar 10, 2026
3.89
3.95
3.87
3.93
3.05
27,651
Mar 9, 2026
3.80
3.83
3.74
3.81
2.95
208,702
Mar 6, 2026
3.96
3.97
3.86
3.92
3.04
78,270
Mar 5, 2026
3.94
4.02
3.91
3.98
3.08
86,264
Mar 4, 2026
4.00
4.02
3.94
3.98
3.08
147,425
Mar 3, 2026
4.09
4.11
3.96
4.03
3.12
99,595
Mar 2, 2026
4.08
4.23
4.07
4.10
3.18
92,092
Feb 27, 2026
4.25
4.27
4.19
4.25
3.29
39,561
Feb 26, 2026
4.12
4.27
4.06
4.22
3.27
90,684
Feb 25, 2026
4.36
4.36
4.25
4.26
3.30
68,662
Feb 24, 2026
4.05
4.41
4.05
4.38
3.40
319,075
Feb 23, 2026
3.84
3.88
3.81
3.82
2.96
49,439
Feb 20, 2026
3.84
4.01
3.84
3.89
3.02
57,258
Feb 19, 2026
3.75
3.77
3.72
3.74
2.90
29,715
Feb 18, 2026
3.80
3.80
3.71
3.72
2.88
21,107
Feb 17, 2026
3.81
3.83
3.75
3.81
2.95
41,358
Feb 16, 2026
3.95
3.95
3.82
3.82
2.96
52,276
Feb 13, 2026
3.96
3.98
3.91
3.96
3.07
31,751
Feb 12, 2026
4.01
4.05
3.98
3.98
3.09
18,808
Feb 11, 2026
3.98
4.01
3.88
4.00
3.10
39,587
Feb 10, 2026
3.91
3.99
3.90
3.99
3.09
93,200
Feb 9, 2026
3.90
3.93
3.87
3.89
3.02
38,948
Feb 6, 2026
3.84
3.91
3.81
3.89
3.01
54,283
Feb 5, 2026
3.81
3.86
3.76
3.84
2.98
83,677
Feb 4, 2026
3.75
3.81
3.74
3.81
2.95
72,296
Feb 3, 2026
3.64
3.74
3.61
3.72
2.88
33,460
Feb 2, 2026
3.51
3.60
3.45
3.59
2.78
62,567
Jan 30, 2026
3.56
3.57
3.52
3.55
2.75
29,600
Jan 29, 2026
3.59
3.60
3.52
3.54
2.74
31,818
Jan 28, 2026
3.66
3.67
3.57
3.60
2.79
40,108
Jan 27, 2026
3.61
3.61
3.55
3.60
2.79
65,291
Jan 26, 2026
3.78
3.79
3.62
3.64
2.82
43,862
Jan 23, 2026
3.76
3.80
3.72
3.78
2.93
28,594
Jan 22, 2026
3.72
3.82
3.72
3.80
2.95
46,625
Jan 21, 2026
3.59
3.69
3.56
3.68
2.85
27,447
Jan 20, 2026
3.53
3.60
3.50
3.60
2.79
39,491
Jan 19, 2026
3.58
3.59
3.50
3.55
2.75
13,260
Jan 16, 2026
3.66
3.67
3.61
3.62
2.81
28,314
Jan 15, 2026
3.58
3.68
3.58
3.67
2.84
29,551
Jan 14, 2026
3.56
3.64
3.53
3.56
2.76
67,672
Jan 13, 2026
3.50
3.55
3.48
3.54
2.74
27,167
Jan 12, 2026
3.51
3.54
3.45
3.50
2.71
39,665
Jan 9, 2026
3.41
3.52
3.39
3.50
2.71
88,711
Jan 8, 2026
3.43
3.43
3.33
3.38
2.62
29,804
Jan 7, 2026
3.40
3.46
3.40
3.46
2.68
50,261
Jan 6, 2026
3.31
3.40
3.27
3.40
2.63
114,989
Jan 5, 2026
3.23
3.31
3.23
3.29
2.55
71,013
Jan 2, 2026
3.26
3.26
3.26
3.26
2.52
-
Dec 31, 2025
3.26
3.26
3.26
3.26
2.52
-
Dec 30, 2025
3.24
3.28
3.23
3.26
2.52
28,956
Dec 29, 2025
3.20
3.27
3.20
3.26
2.53
22,790
Dec 24, 2025
3.18
3.18
3.18
3.18
2.47
-
Dec 23, 2025
3.18
3.20
3.17
3.18
2.47
29,067
Dec 22, 2025
3.20
3.22
3.16
3.20
2.48
32,071
Dec 19, 2025
3.30
3.34
3.15
3.22
2.49
76,331
Dec 18, 2025
3.22
3.29
3.19
3.27
2.54
67,333
Dec 17, 2025
3.22
3.22
3.14
3.20
2.48
40,851
Dec 16, 2025
3.21
3.25
3.20
3.24
2.51
60,126
Dec 15, 2025
3.20
3.24
3.20
3.21
2.48
36,932
Dec 12, 2025
3.16
3.25
3.16
3.22
2.49
43,861
Dec 11, 2025
3.09
3.17
3.09
3.16
2.45
20,613
Dec 10, 2025
3.19
3.19
3.06
3.08
2.39
54,454
Dec 9, 2025
3.19
3.22
3.14
3.20
2.48
33,658
Dec 8, 2025
3.22
3.22
3.18
3.20
2.48
43,777
Dec 5, 2025
3.19
3.25
3.19
3.24
2.51
22,183
Dec 4, 2025
3.13
3.18
3.12
3.18
2.46
36,158
Dec 3, 2025
3.15
3.17
3.06
3.09
2.39
82,600
Dec 2, 2025
3.14
3.16
3.11
3.15
2.44
73,846
Dec 1, 2025
3.16
3.18
3.13
3.15
2.44
45,384
Nov 28, 2025
3.15
3.17
3.12
3.16
2.45
27,231
Nov 27, 2025
3.12
3.19
3.12
3.15
2.44
73,226
Nov 26, 2025
3.06
3.12
3.04
3.12
2.41
55,102
Nov 25, 2025
3.02
3.06
2.99
3.05
2.37
34,572
Nov 24, 2025
2.99
3.05
2.99
3.04
2.36
42,604
Nov 21, 2025
2.92
2.97
2.90
2.96
2.29
61,343
Nov 20, 2025
2.93
2.96
2.91
2.92
2.27
84,236
Nov 19, 2025
2.93
2.93
2.88
2.91
2.26
203,550
Nov 18, 2025
2.95
3.00
2.92
2.92
2.26
223,040
Nov 17, 2025
3.03
3.03
2.95
2.96
2.29
154,405
Nov 14, 2025
3.02
3.02
2.97
3.01
2.33
108,276
Nov 13, 2025
3.07
3.09
3.04
3.04
2.36
69,485
Nov 12, 2025
3.09
3.13
3.06
3.07
2.38
94,487
Nov 11, 2025
3.05
3.09
3.04
3.09
2.39
45,655
Nov 10, 2025
3.06
3.09
3.05
3.05
2.36
242,346
Nov 7, 2025
2.99
3.05
2.97
3.02
2.34
96,017
Nov 6, 2025
2.96
3.03
2.96
3.00
2.32
268,809
Nov 5, 2025
2.95
3.05
2.91
2.99
2.32
94,511
Nov 4, 2025
2.96
3.04
2.73
2.77
2.15
84,894
Nov 3, 2025
2.86
2.87
2.78
2.79
2.16
62,097
