Nokia Oyj (NOA3.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | 480 |
| Jun 27, 2024 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | 3.4755 | - |
| Jun 26, 2024 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | - |
| Jun 25, 2024 | 3.4720 | 3.4965 | 3.4720 | 3.4965 | 3.4965 | 480 |
| Jun 24, 2024 | 3.4325 | 3.4325 | 3.4325 | 3.4325 | 3.4325 | - |
| Jun 21, 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| Jun 20, 2024 | 3.4335 | 3.4335 | 3.4260 | 3.4260 | 3.4260 | 2,000 |
| Jun 19, 2024 | 3.4435 | 3.4435 | 3.4170 | 3.4170 | 3.4170 | 1,500 |
| Jun 18, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| Jun 17, 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| Jun 14, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Jun 13, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Jun 12, 2024 | 3.5505 | 3.5505 | 3.5505 | 3.5505 | 3.5505 | - |
| Jun 11, 2024 | 3.5795 | 3.5795 | 3.5795 | 3.5795 | 3.5795 | - |
| Jun 10, 2024 | 3.5945 | 3.5945 | 3.5925 | 3.5925 | 3.5925 | 10,100 |
| Jun 07, 2024 | 3.6025 | 3.6380 | 3.6025 | 3.6370 | 3.6370 | 15,150 |
| Jun 06, 2024 | 3.6455 | 3.6455 | 3.6030 | 3.6030 | 3.6030 | 4,000 |
| Jun 05, 2024 | 3.6275 | 3.6290 | 3.6275 | 3.6290 | 3.6290 | 120 |
| Jun 04, 2024 | 3.6260 | 3.6260 | 3.6180 | 3.6180 | 3.6180 | 80 |
| Jun 03, 2024 | 3.5900 | 3.6815 | 3.5900 | 3.6260 | 3.6260 | 3,500 |
| May 31, 2024 | 3.5690 | 3.5870 | 3.5690 | 3.5870 | 3.5870 | 2,000 |
| May 30, 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| May 29, 2024 | 3.5275 | 3.5485 | 3.5010 | 3.5010 | 3.5010 | 2,600 |
| May 28, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| May 27, 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| May 24, 2024 | 3.5835 | 3.5835 | 3.5835 | 3.5835 | 3.5835 | - |
| May 23, 2024 | 3.6175 | 3.6310 | 3.6175 | 3.6310 | 3.6310 | 98 |
| May 22, 2024 | 3.5215 | 3.5750 | 3.5215 | 3.5750 | 3.5750 | 1,600 |
| May 21, 2024 | 3.5215 | 3.5215 | 3.5215 | 3.5215 | 3.5215 | - |
| May 20, 2024 | 3.5915 | 3.5915 | 3.5215 | 3.5215 | 3.5215 | 50 |
| May 17, 2024 | 3.5685 | 3.5685 | 3.5685 | 3.5685 | 3.5685 | - |
| May 16, 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| May 15, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| May 14, 2024 | 3.5035 | 3.7155 | 3.5035 | 3.6460 | 3.6460 | 1,940 |
| May 13, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| May 10, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| May 09, 2024 | 3.4640 | 3.4640 | 3.4570 | 3.4570 | 3.4570 | 50 |
| May 08, 2024 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | 3.4785 | - |
| May 07, 2024 | 3.4450 | 3.4785 | 3.4450 | 3.4785 | 3.4785 | 3,000 |
| May 06, 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 100 |
| May 03, 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| May 02, 2024 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | 3.4265 | - |
| Apr 30, 2024 | 3.4345 | 3.4345 | 3.4345 | 3.4345 | 3.4345 | - |
| Apr 29, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Apr 26, 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Apr 25, 2024 | 3.4025 | 3.4025 | 3.3905 | 3.3905 | 3.3905 | 2,500 |
| Apr 24, 2024 | 3.4415 | 3.4415 | 3.4025 | 3.4025 | 3.4025 | 5,144 |
| Apr 23, 2024 | 3.4720 | 3.4720 | 3.4055 | 3.4425 | 3.4425 | 10,400 |
| Apr 22, 2024 | 3.2725 | 3.4820 | 3.2725 | 3.4720 | 3.4720 | 5,000 |
| Apr 22, 2024 | 0.04 Dividend | |||||
| Apr 19, 2024 | 3.1905 | 3.1905 | 3.1905 | 3.1905 | 3.1505 | - |
| Apr 18, 2024 | 3.1095 | 3.1095 | 3.1095 | 3.1095 | 3.0705 | - |
| Apr 17, 2024 | 3.1195 | 3.1195 | 3.1195 | 3.1195 | 3.0804 | - |
| Apr 16, 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.0779 | - |
| Apr 15, 2024 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1056 | - |
| Apr 12, 2024 | 3.1975 | 3.2035 | 3.1975 | 3.2035 | 3.1633 | 185 |
| Apr 11, 2024 | 3.2090 | 3.2090 | 3.1975 | 3.1975 | 3.1574 | 75 |
| Apr 10, 2024 | 3.2225 | 3.2225 | 3.2225 | 3.2225 | 3.1821 | - |
| Apr 09, 2024 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | 3.1643 | - |
| Apr 08, 2024 | 3.2045 | 3.2045 | 3.2045 | 3.2045 | 3.1643 | - |
| Apr 05, 2024 | 3.2515 | 3.2515 | 3.2045 | 3.2045 | 3.1643 | 700 |
| Apr 04, 2024 | 3.2855 | 3.2855 | 3.2515 | 3.2515 | 3.2107 | 10,000 |
| Apr 03, 2024 | 3.2505 | 3.2855 | 3.2505 | 3.2855 | 3.2443 | 2,500 |
| Apr 02, 2024 | 3.2735 | 3.2735 | 3.2735 | 3.2735 | 3.2325 | - |
| Mar 28, 2024 | 3.2690 | 3.2925 | 3.2690 | 3.2925 | 3.2512 | 2,500 |
| Mar 27, 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2083 | - |
| Mar 26, 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.1910 | 100 |
| Mar 25, 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2557 | - |
| Mar 22, 2024 | 3.2825 | 3.2825 | 3.2655 | 3.2655 | 3.2246 | 530 |
| Mar 21, 2024 | 3.2720 | 3.2900 | 3.2720 | 3.2900 | 3.2488 | 700 |
| Mar 20, 2024 | 3.2325 | 3.2325 | 3.2225 | 3.2225 | 3.1821 | 120 |
| Mar 19, 2024 | 3.2055 | 3.2055 | 3.2055 | 3.2055 | 3.1653 | - |
| Mar 18, 2024 | 3.3305 | 3.3305 | 3.2175 | 3.2175 | 3.1772 | 7,560 |
| Mar 15, 2024 | 3.3275 | 3.3965 | 3.3275 | 3.3575 | 3.3154 | 1,185 |
| Mar 14, 2024 | 3.3275 | 3.3275 | 3.3275 | 3.3275 | 3.2858 | - |
| Mar 13, 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.2942 | - |
| Mar 12, 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.2734 | - |
| Mar 11, 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2379 | - |
| Mar 08, 2024 | 3.3560 | 3.3560 | 3.2790 | 3.2790 | 3.2379 | 3,000 |
| Mar 07, 2024 | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 3.2710 | - |
| Mar 06, 2024 | 3.2615 | 3.2615 | 3.2615 | 3.2615 | 3.2206 | - |
| Mar 05, 2024 | 3.3085 | 3.3125 | 3.3085 | 3.3125 | 3.2710 | 800 |
| Mar 04, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1500 | - |
| Mar 01, 2024 | 3.2475 | 3.2475 | 3.2475 | 3.2475 | 3.2068 | - |
| Feb 29, 2024 | 3.2620 | 3.2685 | 3.2605 | 3.2605 | 3.2196 | 3,130 |
| Feb 28, 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2211 | - |
| Feb 27, 2024 | 3.2375 | 3.2375 | 3.2355 | 3.2355 | 3.1949 | 249 |
| Feb 26, 2024 | 3.2620 | 3.2620 | 3.2145 | 3.2145 | 3.1742 | 270 |
| Feb 23, 2024 | 3.2840 | 3.2870 | 3.2655 | 3.2730 | 3.2320 | 1,050 |
| Feb 22, 2024 | 3.2365 | 3.2840 | 3.2365 | 3.2840 | 3.2428 | 2,500 |
| Feb 21, 2024 | 3.2430 | 3.2430 | 3.2205 | 3.2205 | 3.1801 | 50 |
| Feb 20, 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.2374 | - |
| Feb 19, 2024 | 3.2785 | 3.2785 | 3.2785 | 3.2785 | 3.2374 | - |
| Feb 16, 2024 | 3.2515 | 3.2515 | 3.2515 | 3.2515 | 3.2107 | 890 |
| Feb 15, 2024 | 3.2765 | 3.2765 | 3.2640 | 3.2640 | 3.2231 | 60 |
| Feb 14, 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2359 | - |
| Feb 13, 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.2966 | - |
| Feb 12, 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.2966 | - |
| Feb 09, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3356 | - |
| Feb 08, 2024 | 3.3005 | 3.3005 | 3.3005 | 3.3005 | 3.2591 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.