Oversea-Chinese Banking Corporation Limited (FRA:OCBA)
Germany
· Delayed Price · Currency is EUR 12.42
-0.16 (-1.27%)
At close: Dec 5, 2025
FRA:OCBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.27% | - |
| Dec 4, 2025 | 12.47 | 12.58 | 12.47 | 12.58 | 12.58 | 0.60% | 600 |
| Dec 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.28% | - |
| Dec 2, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.61% | - |
| Dec 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.22% | - |
| Nov 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.20% | - |
| Nov 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.25% | - |
| Nov 26, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.75% | - |
| Nov 25, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.38% | - |
| Nov 24, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.67% | - |
| Nov 21, 2025 | 11.96 | 12.02 | 11.96 | 12.02 | 12.02 | -1.60% | 100 |
| Nov 20, 2025 | 12.03 | 12.21 | 12.03 | 12.21 | 12.21 | 1.71% | 100 |
| Nov 19, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.29% | - |
| Nov 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.12% | - |
| Nov 17, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.04% | - |
| Nov 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.39% | - |
| Nov 13, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.24% | - |
| Nov 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% | - |
| Nov 11, 2025 | 12.19 | 12.33 | 12.19 | 12.33 | 12.33 | 3.70% | 100 |
| Nov 10, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.19% | - |
| Nov 7, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.74% | - |
| Nov 6, 2025 | 11.38 | 11.55 | 11.38 | 11.55 | 11.55 | 2.44% | 135 |
| Nov 5, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.22% | - |
| Nov 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.04% | - |
| Nov 3, 2025 | 11.28 | 11.28 | 11.25 | 11.25 | 11.25 | 0.18% | 338 |
| Oct 31, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.36% | - |
| Oct 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.24% | - |
| Oct 29, 2025 | 11.09 | 11.33 | 11.09 | 11.33 | 11.33 | 1.75% | 450 |
| Oct 28, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.54% | - |
| Oct 27, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.45% | - |
| Oct 24, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 23, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.61% | - |
| Oct 22, 2025 | 11.06 | 11.20 | 11.06 | 11.20 | 11.20 | 1.13% | 4,015 |
| Oct 21, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.82% | - |
| Oct 20, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.79% | - |
| Oct 17, 2025 | 11.04 | 11.19 | 11.04 | 11.19 | 11.19 | 1.13% | 21 |
| Oct 16, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.05% | - |
| Oct 15, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.05% | - |
| Oct 14, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.99% | - |
| Oct 13, 2025 | 11.02 | 11.16 | 11.02 | 11.16 | 11.16 | 0.04% | 360 |
| Oct 10, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% | - |
| Oct 9, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.54% | - |
| Oct 8, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.64% | - |
| Oct 7, 2025 | 11.12 | 11.30 | 11.12 | 11.30 | 11.30 | 2.63% | 316 |
| Oct 6, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.34% | - |
| Oct 3, 2025 | 10.99 | 11.16 | 10.99 | 11.16 | 11.16 | 0.36% | 120 |
| Oct 2, 2025 | 10.98 | 11.16 | 10.98 | 11.12 | 11.12 | 1.09% | 215 |
| Oct 1, 2025 | 10.78 | 11.00 | 10.78 | 11.00 | 11.00 | 2.33% | 63 |
| Sep 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Sep 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% | - |
| Sep 26, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% | - |
| Sep 25, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.14% | - |
| Sep 24, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.74% | - |
| Sep 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.41% | - |
| Sep 22, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.60% | - |
| Sep 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.24% | - |
| Sep 18, 2025 | 10.88 | 10.92 | 10.88 | 10.92 | 10.92 | -0.59% | 879 |
| Sep 17, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.48% | - |
| Sep 16, 2025 | 11.03 | 11.15 | 11.03 | 11.15 | 11.15 | 0.59% | 44 |
| Sep 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.36% | - |
| Sep 12, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.04% | - |
| Sep 11, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.04% | - |
| Sep 10, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.27% | - |
| Sep 9, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | -2.12% | 100 |
| Sep 8, 2025 | 11.07 | 11.34 | 11.07 | 11.34 | 11.34 | 1.70% | 452 |
| Sep 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.71% | - |
| Sep 4, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.04% | - |
| Sep 3, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% | - |
| Sep 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.95% | - |
| Sep 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.54% | - |
| Aug 29, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.32% | - |
| Aug 28, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.32% | - |
| Aug 27, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -1.07% | - |
| Aug 26, 2025 | 11.14 | 11.23 | 11.14 | 11.23 | 11.23 | 0.72% | 452 |
| Aug 25, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.49% | - |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | - |
| Aug 21, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.28% | - |
| Aug 20, 2025 | 11.17 | 11.40 | 11.17 | 11.40 | 11.40 | 3.21% | 226 |
| Aug 19, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.14% | - |
| Aug 18, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.63% | - |
| Aug 15, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.85% | - |
| Aug 14, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.22% | - |
| Aug 13, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.49% | - |
| Aug 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.22% | - |
| Aug 8, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -2.30% | - |
| Aug 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.05 | -0.04% | - |
| Aug 6, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.05 | -0.26% | - |
| Aug 5, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.08 | -0.57% | - |
| Aug 4, 2025 | 11.27 | 11.42 | 11.27 | 11.42 | 11.14 | 1.92% | 330 |
| Aug 1, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 10.93 | -0.93% | - |
| Jul 31, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.04 | -0.18% | - |
| Jul 30, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.06 | -1.44% | - |
| Jul 29, 2025 | 11.34 | 11.50 | 11.34 | 11.50 | 11.22 | 1.73% | 100 |
| Jul 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.03 | -0.92% | - |
| Jul 25, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.13 | -0.26% | - |
| Jul 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.16 | 0.04% | - |
| Jul 23, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.15 | 0.66% | - |
| Jul 22, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.08 | -2.70% | - |
| Jul 21, 2025 | 11.48 | 11.67 | 11.48 | 11.67 | 11.39 | 1.57% | 78 |