Canada markets open in 2 hours 44 minutes

Wärtsilä Oyj Abp (MTA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.10+0.18 (+0.98%)
As of 08:07AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202418.1018.1018.1018.1018.10494
May 06, 202417.9217.9217.9217.9217.92-
May 03, 202417.6617.9317.6617.9317.93494
May 02, 202417.2017.2017.2017.2017.20-
Apr 30, 202417.1717.1717.1717.1717.17-
Apr 29, 202417.4017.4017.3917.3917.39250
Apr 26, 202415.9117.3915.9117.3917.39510
Apr 25, 202415.4115.4115.4115.4115.41-
Apr 24, 202415.6415.6415.6415.6415.641
Apr 23, 202415.2515.2515.2515.2515.25-
Apr 22, 202415.2715.2715.2715.2715.27-
Apr 19, 202415.2415.2415.1915.1915.191,630
Apr 18, 202415.3715.3715.3715.3715.37-
Apr 17, 202415.1315.1315.1315.1315.13-
Apr 16, 202415.2815.2815.2815.2815.28-
Apr 15, 202415.3615.3615.3615.3615.36-
Apr 12, 202415.4415.4415.4415.4415.44-
Apr 11, 202415.3215.3215.3215.3215.32-
Apr 10, 202415.1915.1915.1915.1915.19-
Apr 09, 202414.9414.9414.9414.9414.94-
Apr 08, 202415.1015.1015.1015.1015.1075
Apr 05, 202414.7814.7814.7814.7814.78-
Apr 04, 202414.4414.4414.4414.4414.44-
Apr 03, 202414.1114.1114.1114.1114.11-
Apr 02, 202414.0614.0614.0614.0614.06-
Mar 28, 202414.3114.3114.3114.3114.31-
Mar 27, 202414.3114.3114.3114.3114.31-
Mar 26, 202414.2314.2314.2314.2314.23-
Mar 25, 202414.2314.2314.2314.2314.23-
Mar 22, 202414.4814.4814.4814.4814.48-
Mar 21, 202414.2414.2414.2414.2414.24-
Mar 20, 202414.1114.1114.1114.1114.11-
Mar 19, 202414.0614.0614.0614.0614.06-
Mar 18, 202413.9913.9913.9913.9913.99-
Mar 15, 202413.9413.9413.9413.9413.94-
Mar 14, 202414.2814.2814.2814.2814.28-
Mar 13, 202414.4014.4014.4014.4014.40-
Mar 12, 202414.3314.3314.3314.3314.33-
Mar 11, 202414.1114.1114.1114.1114.11-
Mar 08, 202414.0614.0614.0614.0614.06-
Mar 08, 20240.16 Dividend
Mar 07, 202413.9913.9913.9913.9913.83-
Mar 06, 202413.9913.9913.9913.9913.83-
Mar 05, 202414.1014.1014.1014.1013.94250
Mar 04, 202414.4814.4814.4814.4814.31-
Mar 01, 202414.3114.3114.3114.3114.15-
Feb 29, 202414.1214.1214.1214.1213.96-
Feb 28, 202414.1814.1814.1814.1814.01-
Feb 27, 202414.2914.2914.2914.2914.13-
Feb 26, 202414.3614.3614.3614.3614.20-
Feb 23, 202414.6314.6314.6314.6314.46-
Feb 22, 202414.7414.7414.7414.7414.57-
Feb 21, 202414.4214.4214.4214.4214.26-
Feb 20, 202414.5014.5014.5014.5014.33-
Feb 19, 202414.5214.5214.5214.5214.35-
Feb 16, 202414.1714.1714.1714.1714.01-
Feb 15, 202413.9713.9713.9713.9713.81-
Feb 14, 202413.4913.4913.4913.4913.34-
Feb 13, 202413.6513.6513.6513.6513.49-
Feb 12, 202413.8913.8913.8913.8913.73-
Feb 09, 202413.9313.9313.9313.9313.77-
Feb 08, 202413.9913.9913.9513.9913.832,000
Feb 07, 202413.8513.8513.8513.8513.69-
Feb 06, 202413.7413.7413.7413.7413.59-
Feb 05, 202413.7213.7213.7213.7213.56-
Feb 02, 202413.7113.7113.7113.7113.55-
Feb 01, 202413.5413.7813.5413.7813.6345
Jan 31, 202412.9013.8512.9013.7313.57870
Jan 30, 202413.0813.0813.0813.0812.93-
Jan 29, 202413.0913.0913.0913.0912.94-
Jan 26, 202413.3113.3113.3113.3113.16-
Jan 25, 202413.3013.3013.2813.2813.13195
Jan 24, 202413.2913.2913.2913.2913.14-
Jan 23, 202413.2713.2713.2713.2713.12-
Jan 22, 202412.9713.2512.9713.2513.10408
Jan 19, 202413.2513.2513.2513.2513.10-
Jan 18, 202413.1913.1913.1913.1913.04-
Jan 17, 202413.1513.1513.1513.1513.00-
Jan 16, 202413.4213.4213.4213.4213.27-
Jan 15, 202413.4213.4213.4213.4213.27-
Jan 12, 202413.4213.4213.4213.4213.27150
Jan 11, 202413.5313.5313.5313.5313.38-
Jan 10, 202413.1613.3013.1613.3013.142,000
Jan 09, 202413.2313.2313.2313.2313.08-
Jan 08, 202412.9112.9112.9112.9112.77-
Jan 05, 202412.8212.8212.8212.8212.68-
Jan 04, 202412.5912.5912.5912.5912.45-
Jan 03, 202412.8912.8912.6412.6412.49770
Jan 02, 202413.1313.1313.1313.1312.97-
Dec 29, 202313.2713.2713.2713.2713.12-
Dec 28, 202313.3013.3013.3013.3013.14-
Dec 27, 202313.2413.2813.2413.2813.13190
Dec 22, 202312.9813.1512.9813.1513.0098
Dec 21, 202312.9712.9712.9712.9712.82-
Dec 20, 202313.0913.0913.0913.0912.94-
Dec 19, 202312.9712.9712.9712.9712.82-
Dec 18, 202312.9412.9412.9412.9412.79-
Dec 15, 202313.0713.1513.0713.1513.00150
Dec 14, 202312.8612.9712.8612.9712.8225
Dec 13, 202312.7712.7712.7712.7712.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...