Outokumpu Oyj (OUTA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 262 |
| Apr 18, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 17, 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
| Apr 16, 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| Apr 15, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| Apr 12, 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| Apr 11, 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| Apr 10, 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| Apr 09, 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| Apr 08, 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| Apr 05, 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| Apr 05, 2024 | 0.26 Dividend | |||||
| Apr 04, 2024 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 3.8470 | - |
| Apr 03, 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.7412 | - |
| Apr 02, 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 3.7618 | - |
| Mar 28, 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 3.7767 | - |
| Mar 27, 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 3.7674 | - |
| Mar 26, 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 3.7730 | - |
| Mar 25, 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.7243 | - |
| Mar 22, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.6250 | - |
| Mar 21, 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.6850 | - |
| Mar 20, 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.6222 | - |
| Mar 19, 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.5988 | - |
| Mar 18, 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.6409 | - |
| Mar 15, 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.6316 | - |
| Mar 14, 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.6878 | - |
| Mar 13, 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.6793 | - |
| Mar 12, 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.5810 | - |
| Mar 11, 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.6400 | - |
| Mar 08, 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.6522 | - |
| Mar 07, 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.5557 | - |
| Mar 06, 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.6278 | - |
| Mar 05, 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.7037 | - |
| Mar 04, 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 3.7992 | - |
| Mar 01, 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 3.8329 | - |
| Feb 29, 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 3.8208 | - |
| Feb 28, 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 3.8826 | - |
| Feb 27, 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 3.8161 | - |
| Feb 26, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.7936 | - |
| Feb 23, 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 3.8255 | - |
| Feb 22, 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 3.8479 | - |
| Feb 21, 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 3.8273 | - |
| Feb 20, 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 3.8479 | - |
| Feb 19, 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 3.9013 | - |
| Feb 16, 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 3.8442 | - |
| Feb 15, 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 3.8189 | - |
| Feb 14, 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 3.8283 | - |
| Feb 13, 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 3.8788 | - |
| Feb 12, 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 3.8835 | - |
| Feb 09, 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 3.8798 | - |
| Feb 08, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.6625 | - |
| Feb 07, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7655 | - |
| Feb 06, 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.7074 | - |
| Feb 05, 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.7383 | - |
| Feb 02, 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.7796 | - |
| Feb 01, 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.6672 | - |
| Jan 31, 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.6990 | - |
| Jan 30, 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 3.7683 | - |
| Jan 29, 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 3.7590 | - |
| Jan 26, 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.7458 | - |
| Jan 25, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.7393 | - |
| Jan 24, 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.7168 | - |
| Jan 23, 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.7065 | - |
| Jan 22, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.7140 | - |
| Jan 19, 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 3.7758 | - |
| Jan 18, 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 3.7618 | - |
| Jan 17, 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.7402 | - |
| Jan 16, 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 3.8479 | - |
| Jan 15, 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 3.7786 | - |
| Jan 12, 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 3.7786 | - |
| Jan 11, 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 3.7917 | - |
| Jan 10, 2024 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 3.8245 | - |
| Jan 09, 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 3.8536 | - |
| Jan 08, 2024 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 3.8470 | - |
| Jan 05, 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 3.8536 | - |
| Jan 04, 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 3.9266 | - |
| Jan 03, 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 3.9950 | - |
| Jan 02, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1777 | - |
| Dec 29, 2023 | 4.4910 | 4.4920 | 4.4900 | 4.4900 | 4.2058 | - |
| Dec 28, 2023 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.2357 | - |
| Dec 27, 2023 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.2029 | - |
| Dec 22, 2023 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.1599 | - |
| Dec 21, 2023 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.1514 | - |
| Dec 20, 2023 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.2067 | - |
| Dec 19, 2023 | 4.4520 | 4.5010 | 4.4520 | 4.5010 | 4.2161 | 262 |
| Dec 18, 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.1346 | - |
| Dec 15, 2023 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.1814 | - |
| Dec 14, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.0652 | - |
| Dec 13, 2023 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.0119 | - |
| Dec 12, 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.0887 | - |
| Dec 11, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.0652 | - |
| Dec 08, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.9809 | - |
| Dec 07, 2023 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 3.9069 | - |
| Dec 06, 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 3.9041 | - |
| Dec 05, 2023 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 3.9182 | - |
| Dec 04, 2023 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 3.9894 | - |
| Dec 01, 2023 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.0400 | - |
| Nov 30, 2023 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.6615 | - |
| Nov 29, 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.6756 | - |
| Nov 28, 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6297 | - |
| *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.