Canada markets open in 1 hour 48 minutes

Wartsila Corp (MTA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
18.49-0.68 (-3.57%)
As of 10:30AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202418.9118.9118.4918.4918.49-
Jun 19, 202418.7319.2918.7319.1719.17-
Jun 18, 202418.8519.1118.8519.1119.11-
Jun 17, 202418.9519.1718.8919.0219.02-
Jun 14, 202419.5319.5319.0019.0019.00-
Jun 13, 202419.5319.6719.5319.6419.6450
Jun 12, 202419.3519.4519.3519.4519.45-
Jun 11, 202419.2219.3119.2219.2919.29-
Jun 10, 202418.6719.2218.6719.1819.18-
Jun 07, 202419.1819.2619.1819.2619.26-
Jun 06, 202419.3919.5819.3919.5019.50-
Jun 05, 202419.0919.1719.0019.1619.16-
Jun 04, 202418.8419.1018.8219.0019.00-
Jun 03, 202419.3619.5019.3619.4719.47-
May 31, 202419.4019.4919.3619.4519.45-
May 30, 202418.7619.2718.7619.2719.27-
May 29, 202418.8019.1718.8019.1719.17-
May 28, 202419.3519.3519.3319.3319.33-
May 27, 202419.3419.4119.3419.4119.41-
May 24, 202419.1119.3319.1119.3319.33100
May 23, 202418.9419.2918.9419.2919.29-
May 22, 202418.6719.0618.6718.9818.98-
May 21, 202418.5019.1918.5019.0319.03-
May 20, 202418.8118.9118.8118.8518.85-
May 17, 202418.6818.7918.6118.7518.75-
May 16, 202418.9018.9018.7818.7918.79-
May 15, 202418.3518.3518.3518.3518.35-
May 14, 202418.3818.6518.3518.3518.35-
May 13, 202418.3518.4518.3418.3418.34-
May 10, 202418.1918.5818.1918.5818.58-
May 09, 202418.0318.0918.0018.0918.09-
May 08, 202417.8918.0217.8017.8017.80-
May 07, 202418.1118.1517.8717.8717.87-
May 06, 202417.9318.0717.7618.0718.0785
May 03, 202417.6817.9117.6817.9117.91-
May 02, 202417.2517.4417.0317.3917.39-
Apr 30, 202416.8617.3716.8617.3717.37-
Apr 29, 202417.3417.4317.3317.3317.33290
Apr 26, 202415.4416.8815.4416.8616.86200
Apr 25, 202415.4015.6815.4015.6815.68-
Apr 24, 202415.5615.5615.4915.5215.52-
Apr 23, 202415.2715.4615.2315.4015.40-
Apr 22, 202415.2715.2915.2715.2915.29-
Apr 19, 202415.2515.2515.2115.2315.23860
Apr 18, 202415.3415.3415.3415.3415.34-
Apr 17, 202415.1015.1015.1015.1015.10-
Apr 16, 202415.2815.2815.2215.2215.22-
Apr 15, 202415.3715.5515.3715.5515.55200
Apr 12, 202415.4315.5615.3915.3915.39-
Apr 11, 202415.3515.3515.2315.3415.34672
Apr 10, 202415.2215.4515.2215.2715.27-
Apr 09, 202414.9415.2314.9415.2215.22-
Apr 08, 202415.0215.0214.8114.8114.81-
Apr 05, 202414.7715.0114.7715.0115.01-
Apr 04, 202414.4714.9414.4714.9414.94-
Apr 03, 202414.1214.4714.1114.4714.47-
Apr 02, 202414.0514.3014.0514.2214.22-
Mar 28, 202414.3214.3214.1014.1014.10-
Mar 27, 202414.3514.3514.2714.2714.27-
Mar 26, 202414.2814.2814.1014.2614.26-
Mar 25, 202413.9814.3113.9814.3014.30-
Mar 22, 202414.2214.3814.2214.3814.38-
Mar 21, 202414.3214.5514.2914.5514.55-
Mar 20, 202413.8614.3013.8614.2714.27-
Mar 19, 202413.8114.1813.8114.0214.02-
Mar 18, 202413.7414.4113.7414.2714.27-
Mar 15, 202413.9714.0213.9714.0214.02-
Mar 14, 202414.0714.2114.0714.2114.21-
Mar 13, 202414.1814.4714.1814.3514.35-
Mar 12, 202414.3514.3514.0214.0214.02-
Mar 11, 202413.8514.2513.8114.2514.25-
Mar 08, 202414.0614.0614.0614.0614.06-
Mar 08, 20240.16 Dividend
Mar 07, 202414.0114.2414.0114.2414.09-
Mar 06, 202413.7614.1513.7614.1514.00-
Mar 05, 202414.1514.1714.0314.1313.97-
Mar 04, 202414.4714.4714.2814.2814.12-
Mar 01, 202414.3314.5114.2414.5114.34-
Feb 29, 202413.9014.2913.9014.2914.13-
Feb 28, 202414.2014.2014.0914.0913.93-
Feb 27, 202414.0514.4014.0514.4014.2350
Feb 26, 202414.3914.3914.3114.3114.14-
Feb 23, 202414.6414.6414.3914.3914.23-
Feb 22, 202414.4914.6714.4914.6714.51-
Feb 21, 202414.3514.6414.3514.5414.38-
Feb 20, 202414.5114.5114.4414.4814.32-
Feb 19, 202414.5714.5714.5714.5714.41-
Feb 16, 202414.1914.2814.1914.2814.12-
Feb 15, 202413.9814.2613.9814.2614.091,000
Feb 14, 202413.5313.9713.5313.9713.81-
Feb 13, 202413.6713.6713.6713.6713.52-
Feb 12, 202413.6613.7513.6613.7513.60-
Feb 09, 202413.9814.0213.9814.0213.86-
Feb 08, 202414.0514.0514.0514.0513.89-
Feb 07, 202413.8713.8713.8113.8113.65-
Feb 06, 202413.4813.8813.4813.8813.72-
Feb 05, 202413.7213.7313.7213.7313.58-
Feb 02, 202413.7713.9313.7413.7513.60-
Feb 01, 202413.5413.7613.5413.7613.61-
Jan 31, 202413.0113.7313.0113.7313.58100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...