Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
OPmobility (EZM)
OPmobility (EZM) Historical

EZM OPmobility

10.22

-0.11 (-1.06%)

Jan 10 2025 - Closed

Realtime Data

EZM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	10.24	-0.13	-1.25%	10.32	10.32	10.23	128
Jan 09 2025	10.37	-0.34	-3.17%	10.34	10.37	10.34	275
Jan 08 2025	10.71	0.00	0.00%	10.71	10.71	10.71	0.00
Jan 07 2025	10.71	-0.04	-0.37%	10.68	10.71	10.68	175
Jan 06 2025	10.75	0.67	6.65%	10.07	10.75	10.07	2,908
Jan 03 2025	10.08	0.03	0.30%	9.98	10.08	9.98	126
Jan 02 2025	10.05	0.06	0.55%	10.12	10.12	10.04	164
Dec 30 2024	9.995	0.08	0.81%	9.97	10.04	9.97	628
Dec 27 2024	9.915	0.26	2.75%	9.605	9.99	9.605	579
Dec 23 2024	9.65	-0.07	-0.72%	9.68	9.68	9.65	7
Dec 20 2024	9.72	-0.08	-0.82%	9.685	9.74	9.685	204
Dec 19 2024	9.80	-0.20	-2.00%	9.795	9.85	9.685	685
Dec 18 2024	10.00	-0.02	-0.20%	10.00	10.00	10.00	2
Dec 17 2024	10.02	0.00	0.00%	10.02	10.02	10.02	0.00
Dec 16 2024	10.02	-0.03	-0.30%	10.04	10.09	9.98	296
Dec 13 2024	10.05	-0.06	-0.59%	10.18	10.23	10.05	2,201
Dec 12 2024	10.11	0.11	1.10%	10.08	10.11	10.01	189
Dec 11 2024	10.00	0.16	1.63%	9.83	10.00	9.83	307
Dec 10 2024	9.84	0.18	1.81%	9.735	9.95	9.735	542
Dec 09 2024	9.665	0.68	7.57%	9.25	9.665	9.25	335
Dec 06 2024	8.985	0.17	1.99%	8.83	8.985	8.83	102
Dec 05 2024	8.81	0.37	4.32%	8.54	8.81	8.54	2,150
Dec 04 2024	8.445	0.20	2.43%	8.31	8.445	8.31	123
Dec 03 2024	8.245	-0.17	-2.02%	8.225	8.325	8.215	1,197
Dec 02 2024	8.415	-0.28	-3.22%	8.645	8.645	8.415	74
Nov 29 2024	8.695	0.00	0.00%	8.695	8.695	8.695	0.00
Nov 28 2024	8.695	0.32	3.76%	8.465	8.695	8.465	50
Nov 27 2024	8.38	0.22	2.70%	8.17	8.38	8.17	2,795
Nov 26 2024	8.16	-0.18	-2.10%	8.185	8.295	8.125	1,697
Nov 25 2024	8.335	0.26	3.16%	8.15	8.36	8.115	1,370
Nov 22 2024	8.08	0.18	2.28%	8.075	8.08	8.075	350
Nov 21 2024	7.90	-0.06	-0.75%	7.95	7.95	7.90	10
Nov 20 2024	7.96	-0.35	-4.15%	8.18	8.18	7.73	438
Nov 19 2024	8.305	-0.69	-7.62%	8.41	8.41	8.11	963
Nov 18 2024	8.99	-0.04	-0.39%	9.08	9.08	8.99	13
Nov 15 2024	9.025	0.06	0.73%	8.905	9.025	8.905	5
Nov 14 2024	8.96	-0.07	-0.72%	9.025	9.025	8.96	581
Nov 13 2024	9.025	-0.05	-0.50%	8.945	9.025	8.945	102
Nov 12 2024	9.07	-0.13	-1.41%	9.13	9.13	9.07	15
Nov 11 2024	9.20	0.24	2.74%	9.13	9.20	9.13	339
Nov 08 2024	8.955	-0.08	-0.83%	8.955	8.955	8.955	347
Nov 07 2024	9.03	0.37	4.27%	8.79	9.03	8.79	770
Nov 06 2024	8.66	-0.35	-3.88%	8.99	9.19	8.66	1,484
Nov 05 2024	9.01	0.12	1.35%	8.945	9.01	8.945	10
Nov 04 2024	8.89	-0.03	-0.28%	8.945	8.945	8.89	4
Nov 01 2024	8.915	-0.23	-2.52%	9.005	9.005	8.915	21
Oct 31 2024	9.145	-0.12	-1.24%	9.02	9.145	9.02	206
Oct 30 2024	9.26	-0.09	-0.91%	9.25	9.26	9.25	1,514
Oct 29 2024	9.345	-0.11	-1.16%	9.455	9.66	9.33	2,481
Oct 28 2024	9.455	0.47	5.17%	9.69	9.69	9.455	222
Oct 25 2024	8.99	-0.24	-2.60%	8.95	8.99	8.945	1,176
Oct 24 2024	9.23	0.13	1.43%	9.15	9.35	9.15	970
Oct 23 2024	9.10	0.00	0.00%	9.10	9.10	9.10	0.00
Oct 22 2024	9.10	0.13	1.39%	9.10	9.10	9.10	277
Oct 21 2024	8.975	0.41	4.85%	8.95	8.975	8.925	900
Oct 18 2024	8.56	0.21	2.45%	8.575	8.595	8.56	111
Oct 17 2024	8.355	-0.12	-1.42%	8.52	8.535	8.355	814
Oct 16 2024	8.475	0.18	2.17%	8.20	8.475	8.20	106
Oct 15 2024	8.295	-0.08	-0.90%	8.425	8.425	8.295	8
Oct 14 2024	8.37	-0.02	-0.24%	8.37	8.37	8.37	75

Pegasus Resources

Investec Bnk 23

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions