Canada markets closed

Fiskars Oyj Abp (A8X.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.16+0.28 (+1.66%)
At close: 09:15AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.0017.1617.0017.1617.1650
Apr 25, 202416.9616.9616.8816.8816.88-
Apr 24, 202417.0617.0617.0617.0617.06-
Apr 23, 202416.9016.9016.9016.9016.90-
Apr 22, 202416.9216.9216.9216.9216.92-
Apr 19, 202417.0617.0617.0617.0617.06-
Apr 18, 202417.0617.0617.0017.0017.00-
Apr 17, 202416.9216.9216.8816.8816.88-
Apr 16, 202416.9016.9016.8016.8016.80-
Apr 15, 202417.2017.2017.0417.0417.04-
Apr 12, 202417.3017.3417.3017.3217.32-
Apr 11, 202417.3217.3217.3217.3217.32-
Apr 10, 202417.1017.1017.1017.1017.10-
Apr 09, 202416.8617.5216.8617.1617.1650
Apr 08, 202416.6216.6216.6216.6216.62-
Apr 05, 202417.1817.1817.0017.0017.00-
Apr 04, 202417.0617.1417.0617.1417.14-
Apr 03, 202417.0217.1016.9416.9416.94-
Apr 02, 202417.0417.0417.0417.0417.04-
Mar 28, 202416.9016.9016.8616.8616.86-
Mar 27, 202416.6216.8216.6216.8216.82-
Mar 26, 202416.5416.5416.5416.5416.54-
Mar 25, 202416.6816.6816.6016.6216.62-
Mar 22, 202416.6016.6616.6016.6616.66-
Mar 21, 202416.5816.6416.5816.6416.64-
Mar 20, 202416.5816.5816.5816.5816.58-
Mar 19, 202416.3816.4216.3016.4216.42-
Mar 18, 202416.4816.5016.4816.5016.50-
Mar 15, 202416.5016.5816.5016.5616.56-
Mar 14, 202416.1216.1216.1216.1216.12-
Mar 14, 20240.41 Dividend
Mar 13, 202416.3016.3016.2616.3015.89-
Mar 12, 202416.0616.0616.0616.0615.66-
Mar 11, 202415.8415.8415.8015.8015.40-
Mar 08, 202415.8215.8215.8215.8215.42-
Mar 07, 202415.6815.8415.6415.8415.4442
Mar 06, 202415.7015.8815.7015.8815.48-
Mar 05, 202415.8215.8215.7815.7815.38-
Mar 04, 202415.8415.8415.7615.7615.36-
Mar 01, 202416.0616.0615.8615.8615.4680
Feb 29, 202416.0416.0416.0216.0415.64-
Feb 28, 202415.8415.8415.7615.8015.40-
Feb 27, 202415.8615.8615.8215.8215.42-
Feb 26, 202415.9215.9215.8615.8615.46-
Feb 23, 202416.1016.1015.9415.9415.54-
Feb 22, 202416.0016.0416.0016.0415.64-
Feb 21, 202416.0816.2016.0216.0215.62-
Feb 20, 202416.2616.2616.1416.1415.73-
Feb 19, 202416.2616.3416.2616.3415.93-
Feb 16, 202415.9815.9815.9815.9815.58-
Feb 15, 202416.0616.0615.9615.9615.56-
Feb 14, 202416.0016.0015.9615.9615.56-
Feb 13, 202416.3416.3416.1816.1815.77-
Feb 12, 202416.8016.8016.6616.6616.24-
Feb 09, 202417.0017.0416.9617.0416.61-
Feb 08, 202416.6616.9416.6616.9416.51-
Feb 07, 202416.8016.8016.8016.8016.38-
Feb 06, 202416.7816.8016.7416.8016.38-
Feb 05, 202416.9016.9816.9016.9816.55-
Feb 02, 202417.2217.2216.8616.8616.44180
Feb 01, 202416.9417.2616.9417.2616.83-
Jan 31, 202417.0817.0817.0617.0616.63-
Jan 30, 202417.2617.3416.8617.3416.905
Jan 29, 202417.1417.1416.8016.8016.38-
Jan 26, 202417.1617.1617.0217.0616.63-
Jan 25, 202417.4017.4017.4017.4016.96-
Jan 24, 202417.0017.6017.0017.6017.161,682
Jan 23, 202417.1617.3217.1617.3216.88-
Jan 22, 202417.0017.1816.7017.1816.75210
Jan 19, 202417.0417.0416.9416.9416.51-
Jan 18, 202416.8216.8216.8016.8016.38-
Jan 17, 202417.3817.3817.3817.3816.94-
Jan 16, 202417.1817.3017.1817.3016.86-
Jan 15, 202417.4417.6217.4417.5017.06-
Jan 12, 202417.6617.6617.6617.6617.22-
Jan 11, 202418.0818.1618.0818.1617.70-
Jan 10, 202417.8817.9017.8817.9017.45-
Jan 09, 202417.9817.9817.9217.9217.47-
Jan 08, 202418.1618.1617.9617.9617.51-
Jan 05, 202417.7417.7417.7417.7417.29-
Jan 04, 202417.6617.6617.6617.6617.22-
Jan 03, 202417.6617.6617.6617.6617.22-
Jan 02, 202417.6017.6017.6017.6017.16-
Dec 29, 202317.6017.6017.6017.6017.16-
Dec 28, 202317.8017.8017.8017.8017.35-
Dec 27, 202317.9817.9817.9417.9417.49-
Dec 22, 202317.7017.7017.7017.7017.25-
Dec 21, 202317.5417.5417.5417.5417.10-
Dec 20, 202317.4017.4017.3217.3216.88-
Dec 19, 202317.0417.1817.0417.1816.75-
Dec 18, 202316.8616.8616.8616.8616.44-
Dec 15, 202317.0817.6016.8416.8416.4250
Dec 14, 202316.5016.5016.5016.5016.08-
Dec 13, 202316.8016.8016.7616.7616.34-
Dec 12, 202316.7816.7816.7816.7816.36-
Dec 11, 202317.0417.0416.9016.9016.47-
Dec 08, 202316.8817.2816.8817.0616.63-
Dec 07, 202316.7216.7616.7216.7616.34-
Dec 06, 202316.7216.7216.7216.7216.30-
Dec 05, 202316.4816.7216.4816.7216.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...