Stuttgart - Delayed Quote
EUR
Onex Corporation (ONE.SG)
67.00
+0.50
(+0.75%)
At close: October 30 at 9:55:47 PM GMT+1
Currency in EUR
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
66.50
67.50
66.00
67.00
67.00
-
Oct 29, 2026
66.00
67.00
66.00
66.50
66.50
-
Oct 28, 2026
66.50
67.00
65.50
66.00
66.00
-
Oct 27, 2026
66.50
67.00
66.50
66.50
66.50
-
Oct 26, 2026
66.50
67.50
66.50
66.50
66.50
-
Oct 23, 2026
66.00
67.00
66.00
66.50
66.50
-
Oct 22, 2026
64.50
66.50
64.50
66.50
66.50
-
Oct 21, 2026
64.50
65.00
64.00
65.00
65.00
-
Oct 20, 2026
63.00
65.00
63.00
64.50
64.50
-
Oct 19, 2026
63.00
64.00
62.50
63.00
63.00
-
Oct 16, 2026
64.00
64.00
63.00
63.00
63.00
-
Oct 15, 2026
62.50
64.00
62.50
64.00
64.00
-
Oct 14, 2026
64.00
64.50
62.50
62.50
62.50
-
Oct 13, 2026
63.00
65.00
63.00
64.50
64.50
-
Oct 12, 2026
64.50
64.50
64.00
64.00
64.00
-
Oct 9, 2026
0.06411
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
64.00
64.50
63.50
64.50
64.50
-
Oct 8, 2026
64.50
64.50
63.00
64.00
63.90
-
Oct 7, 2026
65.50
65.50
64.50
64.50
64.40
-
Oct 6, 2026
65.50
66.00
64.50
65.50
65.40
-
Oct 5, 2026
65.50
66.00
65.00
66.00
65.90
-
Oct 2, 2026
65.50
65.50
64.50
65.00
64.90
-
Oct 1, 2026
63.00
66.00
63.00
65.50
65.40
-
Sep 30, 2026
64.00
64.00
62.00
63.00
62.90
-
Sep 29, 2026
65.00
65.00
63.00
64.00
63.90
-
Sep 28, 2026
67.00
67.00
65.00
65.00
64.90
-
Sep 25, 2026
67.00
67.00
66.00
67.00
66.90
-
Sep 24, 2026
67.50
67.50
67.00
67.00
66.90
-
Sep 23, 2026
68.00
68.50
67.50
67.50
67.39
-
Sep 22, 2026
67.00
68.00
67.00
68.00
67.89
-
Sep 21, 2026
67.50
68.00
67.00
67.00
66.90
-
Sep 18, 2026
67.50
68.00
66.50
68.00
67.89
-
Sep 17, 2026
67.50
68.50
67.50
67.50
67.39
-
Sep 16, 2026
67.00
68.00
67.00
67.50
67.39
-
Sep 15, 2026
67.50
68.00
67.00
67.50
67.39
-
Sep 14, 2026
68.50
68.50
67.00
67.50
67.39
-
Sep 11, 2026
67.00
68.50
67.00
68.50
68.39
-
Sep 10, 2026
67.50
68.00
66.50
66.50
66.40
-
Sep 9, 2026
68.00
68.50
67.50
68.00
67.89
-
Sep 8, 2026
70.50
70.50
68.50
68.50
68.39
-
Sep 7, 2026
70.50
70.50
70.50
70.50
70.39
-
Sep 4, 2026
70.50
70.50
69.50
70.50
70.39
-
Sep 3, 2026
69.00
70.50
69.00
70.50
70.39
-
Sep 2, 2026
68.50
70.00
68.50
69.00
68.89
-
Sep 1, 2026
69.50
70.00
68.50
68.50
68.39
-
Aug 31, 2026
70.00
70.50
69.00
70.00
69.89
-
Aug 28, 2026
70.50
71.00
70.00
70.00
69.89
-
Aug 27, 2026
72.00
72.50
70.50
70.50
70.39
-
Aug 26, 2026
72.00
73.00
71.50
72.00
71.89
-
Aug 25, 2026
71.00
72.00
71.00
72.00
71.89
-
Aug 24, 2026
70.00
71.00
70.00
71.00
70.89
-
Aug 21, 2026
69.00
72.00
69.00
70.50
70.39
-
Aug 20, 2026
69.50
70.00
68.50
69.50
69.39
-
Aug 19, 2026
69.50
70.50
69.50
69.50
69.39
-
Aug 18, 2026
71.00
71.00
69.50
70.00
69.89
-
Aug 17, 2026
71.50
72.00
70.50
71.00
70.89
-
Aug 14, 2026
73.50
73.50
71.50
72.00
71.89
-
Aug 13, 2026
71.00
73.50
69.50
73.50
73.39
-
Aug 12, 2026
71.00
71.50
70.00
71.50
71.39
-
Aug 11, 2026
68.50
71.50
68.50
71.50
71.39
-
Aug 10, 2026
69.00
69.50
68.50
68.50
68.39
-
Aug 7, 2026
69.50
70.00
68.50
69.00
68.89
-
Aug 6, 2026
69.50
70.00
68.50
69.50
69.39
-
Aug 5, 2026
69.50
70.50
69.50
70.00
69.89
-
Aug 4, 2026
66.00
70.00
66.00
69.50
69.39
-
Aug 3, 2026
66.00
66.50
66.00
66.50
66.40
-
Jul 31, 2026
66.50
66.50
66.00
66.50
66.40
-
Jul 30, 2026
66.50
67.00
65.50
66.00
65.90
-
Jul 29, 2026
68.00
68.50
67.00
67.00
66.90
-
Jul 28, 2026
67.50
68.50
67.50
68.50
68.39
-
Jul 27, 2026
66.00
68.00
66.00
68.00
67.89
-
Jul 24, 2026
64.00
66.50
64.00
66.00
65.90
-
Jul 23, 2026
65.00
65.50
64.00
64.50
64.40
-
Jul 22, 2026
65.50
66.00
65.00
65.50
65.40
-
Jul 21, 2026
66.00
66.50
66.00
66.00
65.90
-
Jul 20, 2026
66.50
67.00
66.00
66.00
65.90
-
Jul 17, 2026
67.00
67.50
66.00
66.50
66.40
-
Jul 16, 2026
66.50
67.50
66.50
67.50
67.39
-
Jul 15, 2026
66.50
67.50
66.50
67.00
66.90
-
Jul 14, 2026
65.50
67.00
65.50
67.00
66.90
-
Jul 13, 2026
66.50
66.50
65.50
65.50
65.40
-
Jul 10, 2026
0.06411
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
65.50
66.50
65.50
66.50
66.40
-
Jul 9, 2026
66.00
66.50
65.50
65.50
65.30
-
Jul 8, 2026
68.50
69.00
66.00
66.00
65.80
-
Jul 7, 2026
68.50
69.00
67.50
68.50
68.29
-
Jul 6, 2026
67.50
69.50
67.00
69.00
68.79
-
Jul 3, 2026
67.00
68.00
66.50
67.50
67.29
-
Jul 2, 2026
65.50
67.00
65.50
67.00
66.79
-
Jul 1, 2026
65.00
66.00
65.00
65.50
65.30
-
Jun 30, 2026
63.50
65.50
63.50
65.00
64.80
-
Jun 29, 2026
64.50
64.50
63.50
63.50
63.30
-
Jun 26, 2026
64.50
65.00
64.00
64.50
64.30
-
Jun 25, 2026
64.00
65.50
63.00
64.50
64.30
-
Jun 24, 2026
65.00
65.50
64.00
64.00
63.80
-
Jun 23, 2026
66.50
67.00
65.00
66.50
66.29
8,000
Jun 22, 2026
67.00
68.00
67.00
67.00
66.79
-
Jun 19, 2026
68.50
68.50
67.00
67.50
67.29
-
Jun 18, 2026
68.50
68.50
68.00
68.50
68.29
-
Jun 17, 2026
68.00
69.00
67.50
68.00
67.79
-
Jun 16, 2026
68.00
69.00
67.50
68.00
67.79
-
Jun 15, 2026
68.00
69.00
67.00
68.00
67.79
-
Jun 12, 2026
66.00
68.50
66.00
68.00
67.79
-
Jun 11, 2026
66.50
67.00
66.00
66.50
66.29
-
Jun 10, 2026
68.00
68.00
66.50
66.50
66.29
-
Jun 9, 2026
66.50
68.00
66.50
68.00
67.79
-
Jun 8, 2026
67.50
68.00
67.00
67.00
66.79
-
Jun 5, 2026
67.50
68.50
67.00
67.50
67.29
-
Jun 4, 2026
66.00
68.50
66.00
68.00
67.79
-
Jun 3, 2026
68.00
68.50
65.50
66.50
66.29
-
Jun 2, 2026
68.50
69.00
68.00
68.50
68.29
-
Jun 1, 2026
68.00
69.00
67.50
69.00
68.79
-
May 29, 2026
67.50
69.00
67.50
68.50
68.29
-
May 28, 2026
67.00
69.00
67.00
67.50
67.29
-
May 27, 2026
65.50
67.50
65.50
67.00
66.79
-
May 26, 2026
65.50
66.00
65.00
66.00
65.80
-
May 25, 2026
65.00
66.00
65.00
65.00
64.80
-
May 22, 2026
66.00
66.50
65.00
65.50
65.30
-
May 21, 2026
66.50
66.50
65.50
66.00
65.80
-
May 20, 2026
65.00
67.00
64.00
66.50
66.29
-
May 19, 2026
67.50
67.50
65.00
65.00
64.80
-
May 18, 2026
67.50
68.00
67.50
67.50
67.29
-
May 15, 2026
70.00
70.50
67.50
68.00
67.79
-
May 14, 2026
68.50
70.50
68.50
70.00
69.78
-
May 13, 2026
70.50
71.00
68.50
68.50
68.29
-
May 12, 2026
70.00
70.50
69.50
70.00
69.78
-
May 11, 2026
71.50
73.00
70.50
70.50
70.28
80
May 8, 2026
72.50
72.50
71.00
71.50
71.28
-
May 7, 2026
71.50
72.50
71.00
72.50
72.28
-
May 6, 2026
72.50
73.00
71.50
71.50
71.28
-
May 5, 2026
71.00
73.00
71.00
73.00
72.77
-
May 4, 2026
72.00
72.50
70.50
71.50
71.28
-
Apr 30, 2026
70.00
71.50
69.50
71.50
71.28
-
Apr 29, 2026
70.50
70.50
70.00
70.00
69.78
-
Apr 28, 2026
70.00
70.50
68.50
70.50
70.28
-
Apr 27, 2026
72.50
73.00
70.50
70.50
70.28
-
Apr 24, 2026
72.50
73.00
72.50
72.50
72.28
-
Apr 23, 2026
72.00
72.50
72.00
72.50
72.28
-
Apr 22, 2026
71.50
72.50
71.50
72.50
72.28
-
Apr 21, 2026
71.50
72.50
71.50
72.00
71.78
-
Apr 20, 2026
72.00
72.50
71.00
71.00
70.78
-
Apr 17, 2026
69.50
72.50
69.50
72.00
71.78
-
Apr 16, 2026
70.00
70.50
69.50
70.00
69.78
-
Apr 15, 2026
67.00
67.00
65.50
65.50
65.30
-
Apr 14, 2026
66.00
67.50
66.00
67.00
66.79
-
Apr 13, 2026
65.00
67.00
64.50
66.50
66.29
-
Apr 10, 2026
0.06411
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
64.50
65.00
63.50
65.00
64.80
-
Apr 9, 2026
63.50
65.00
63.00
64.50
64.20
-
Apr 8, 2026
62.50
64.50
62.50
63.50
63.21
-
Apr 7, 2026
64.00
64.00
62.50
63.00
62.71
-
Apr 2, 2026
64.50
64.50
63.00
64.50
64.20
600
Apr 1, 2026
62.50
64.50
62.50
64.50
64.20
-
Mar 31, 2026
61.50
63.00
61.50
63.00
62.71
997
Mar 30, 2026
61.50
62.50
61.00
61.50
61.22
-
Mar 27, 2026
63.50
63.50
61.00
61.00
60.72
-
Mar 26, 2026
63.00
64.00
62.50
63.00
62.71
-
Mar 25, 2026
61.00
63.50
61.00
62.50
62.21
-
Mar 24, 2026
61.50
62.00
61.00
61.50
61.22
-
Mar 23, 2026
61.00
62.50
61.00
61.00
60.72
-
Mar 20, 2026
61.00
61.50
60.50
61.00
60.72
-
Mar 19, 2026
62.50
62.50
60.00
61.00
60.72
-
Mar 18, 2026
62.00
63.00
62.00
62.50
62.21
-
Mar 17, 2026
61.50
62.50
61.50
62.00
61.71
-
Mar 16, 2026
61.00
62.00
60.50
61.00
60.72
-
Mar 13, 2026
61.50
62.00
60.50
60.50
60.22
-
Mar 12, 2026
63.00
63.00
61.00
61.00
60.72
-
Mar 11, 2026
63.50
64.00
62.50
63.00
62.71
-
Mar 10, 2026
63.00
64.50
62.50
63.00
62.71
320
Mar 9, 2026
65.50
65.50
62.00
62.50
62.21
-
Mar 6, 2026
66.00
66.00
64.00
65.00
64.70
-
Mar 5, 2026
66.50
66.50
65.50
66.00
65.69
-
Mar 4, 2026
65.00
66.50
65.00
66.00
65.69
-
Mar 3, 2026
65.00
66.00
64.00
65.50
65.20
-
Mar 2, 2026
63.00
65.00
62.00
65.00
64.70
-
Feb 27, 2026
64.50
64.50
62.50
62.50
62.21
-
Feb 26, 2026
64.50
65.00
64.00
64.50
64.20
-
Feb 25, 2026
63.50
65.00
63.50
65.00
64.70
-
Feb 24, 2026
63.50
64.00
63.00
63.50
63.21
-
Feb 23, 2026
64.50
65.50
63.50
63.50
63.21
100
Feb 20, 2026
65.50
66.50
65.00
65.00
64.70
300
Feb 19, 2026
66.00
66.50
65.50
65.50
65.20
-
Feb 18, 2026
65.50
66.50
65.50
66.00
65.69
400
Feb 17, 2026
65.00
66.00
65.00
65.50
65.20
-
Feb 16, 2026
65.00
65.50
65.00
65.00
64.70
-
Feb 13, 2026
64.50
65.50
64.50
65.00
64.70
-
Feb 12, 2026
66.50
67.00
64.00
64.50
64.20
-
Feb 11, 2026
67.00
67.00
65.50
66.50
66.19
-
Feb 10, 2026
65.50
67.50
65.50
67.00
66.69
-
Feb 9, 2026
65.50
66.00
64.50
65.50
65.20
-
Feb 6, 2026
65.00
67.00
65.00
66.00
65.69
-
Feb 5, 2026
65.50
65.50
64.50
65.50
65.20
-
Feb 4, 2026
67.00
67.50
65.00
66.00
65.69
300
Feb 3, 2026
72.00
72.50
67.00
67.00
66.69
-
Feb 2, 2026
71.00
72.00
71.00
72.00
71.67
-
Jan 30, 2026
71.00
71.50
70.50
71.50
71.17
-
Jan 29, 2026
71.00
72.00
71.00
71.50
71.17
-
Jan 28, 2026
70.00
71.50
70.00
71.00
70.67
-
Jan 27, 2026
71.00
71.50
70.00
70.00
69.68
-
Jan 26, 2026
71.00
71.50
70.50
71.00
70.67
-
Jan 23, 2026
70.50
71.00
70.00
71.00
70.67
-
Jan 22, 2026
71.00
71.50
71.00
71.00
70.67
-
Jan 21, 2026
70.00
71.50
70.00
71.00
70.67
-
Jan 20, 2026
72.50
72.50
70.50
70.50
70.17
-
Jan 19, 2026
73.50
73.50
72.50
72.50
72.16
-
Jan 16, 2026
72.50
73.50
72.50
73.50
73.16
-
Jan 15, 2026
71.00
73.00
71.00
72.50
72.16
-
Jan 14, 2026
70.00
71.00
70.00
71.00
70.67
-
Jan 13, 2026
71.00
71.00
69.50
70.50
70.17
-
Jan 12, 2026
71.50
72.00
71.00
71.00
70.67
-
Jan 9, 2026
0.06411
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
71.50
72.50
71.50
72.00
71.67
-
Jan 8, 2026
71.50
72.00
71.00
72.00
71.57
-
Jan 7, 2026
73.50
73.50
71.50
71.50
71.07
-
Jan 6, 2026
71.50
73.50
71.50
73.50
73.06
-
Jan 5, 2026
70.50
73.00
70.50
72.00
71.57
-
Jan 2, 2026
69.50
70.50
69.50
70.50
70.08
-
Dec 30, 2025
69.50
69.50
69.50
69.50
69.08
-
Dec 29, 2025
68.00
68.00
68.00
68.00
67.59
-
Dec 23, 2025
69.00
69.00
69.00
69.00
68.58
-
Dec 22, 2025
68.50
69.00
68.50
69.00
68.58
-
Dec 19, 2025
68.00
68.00
68.00
68.00
67.59
-
Dec 18, 2025
68.50
68.50
68.50
68.50
68.09
-
Dec 17, 2025
69.00
69.00
69.00
69.00
68.58
-
Dec 16, 2025
68.00
68.50
68.00
68.50
68.09
-
Dec 15, 2025
69.00
69.00
69.00
69.00
68.58
-
Dec 12, 2025
70.50
70.50
70.50
70.50
70.08
-
Dec 11, 2025
70.50
70.50
70.50
70.50
70.08
-
Dec 10, 2025
69.50
69.50
69.50
69.50
69.08
-
Dec 9, 2025
69.50
70.00
69.50
70.00
69.58
-
Dec 8, 2025
70.00
70.00
70.00
70.00
69.58
-
Dec 5, 2025
69.00
69.50
69.00
69.50
69.08
-
Dec 4, 2025
69.00
69.00
69.00
69.00
68.58
-
Dec 3, 2025
68.50
69.00
68.50
69.00
68.58
-
Dec 2, 2025
68.00
68.50
68.00
68.50
68.09
-
Dec 1, 2025
68.00
68.00
68.00
68.00
67.59
-
Nov 28, 2025
67.50
67.50
67.50
67.50
67.09
-
Nov 27, 2025
67.00
67.00
67.00
67.00
66.60
-
Nov 26, 2025
66.50
66.50
66.50
66.50
66.10
-
Nov 25, 2025
66.50
66.50
66.50
66.50
66.10
-
Nov 24, 2025
65.50
66.50
65.50
66.50
66.10
-
Nov 21, 2025
64.50
64.50
64.50
64.50
64.11
-
Nov 20, 2025
64.50
64.50
64.50
64.50
64.11
-
Nov 19, 2025
64.50
64.50
64.50
64.50
64.11
-
Nov 18, 2025
64.00
64.00
64.00
64.00
63.62
-
Nov 17, 2025
65.50
65.50
65.50
65.50
65.11
-
Nov 14, 2025
65.00
65.00
65.00
65.00
64.61
-
Nov 13, 2025
67.00
67.00
67.00
67.00
66.60
-
Nov 12, 2025
68.00
68.00
67.50
67.50
67.09
-
Nov 11, 2025
68.00
68.00
68.00
68.00
67.59
-
Nov 10, 2025
70.50
70.50
68.50
68.50
68.09
-
Nov 7, 2025
72.00
72.00
72.00
72.00
71.57
-
Nov 6, 2025
73.00
73.00
73.00
73.00
72.56
-
Nov 5, 2025
72.50
72.50
72.50
72.50
72.06
-
Nov 4, 2025
73.50
73.50
73.50
73.50
73.06
-
Nov 3, 2025
75.00
75.00
75.00
75.00
74.55
-
Oct 31, 2025
75.50
75.50
75.00
75.00
74.55
-
Oct 30, 2025
72.50
72.50
72.50
72.50
72.06
-
