Canada markets closed

UPM-Kymmene Oyj (RPL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
32.79-0.08 (-0.24%)
At close: 03:56PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202432.7232.7932.7232.7932.7926
Jun 26, 202433.2233.2232.8732.8732.87150
Jun 25, 202432.8633.2132.8633.2133.211,430
Jun 24, 202433.5533.5533.5533.5533.55-
Jun 21, 202433.7833.7833.7833.7833.78-
Jun 20, 202433.2033.7433.2033.7433.74100
Jun 19, 202433.4333.4333.4333.4333.43-
Jun 18, 202432.8632.8632.8632.8632.86-
Jun 17, 202432.5732.5732.5432.5432.544
Jun 14, 202433.1533.1532.6132.6132.6150
Jun 13, 202433.2233.2233.2233.2233.22-
Jun 12, 202433.3433.3433.3433.3433.34-
Jun 11, 202433.9933.9933.3133.3133.31220
Jun 10, 202433.7233.8933.7233.8933.8912
Jun 07, 202434.0834.0834.0834.0834.08-
Jun 06, 202434.3934.3934.3934.3934.39-
Jun 05, 202434.9834.9834.9834.9834.98100
Jun 04, 202435.0735.0734.8234.8234.82460
Jun 03, 202435.2635.3435.2635.3435.341
May 31, 202435.1135.1734.9334.9334.93559
May 30, 202434.5934.5934.5934.5934.59-
May 29, 202434.8934.8934.4834.4834.482
May 28, 202434.7534.7534.7534.7534.75-
May 27, 202434.9134.9134.9134.9134.91-
May 24, 202434.9134.9934.9134.9934.99142
May 23, 202435.6735.6735.0035.0035.00302
May 22, 202435.4935.4935.4535.4535.4530
May 21, 202434.9435.2234.9435.2235.222,241
May 20, 202434.7534.7534.7534.7534.75-
May 17, 202434.6135.0034.6135.0035.00122
May 16, 202434.6434.6434.6434.6434.64-
May 15, 202434.4534.4534.4534.4534.45-
May 14, 202434.1734.5434.1734.5034.50207
May 13, 202434.4734.4734.3634.3634.36120
May 10, 202434.0434.5834.0434.5834.58500
May 09, 202433.9333.9333.9333.9333.93-
May 08, 202434.0134.2934.0034.0034.00203
May 07, 202433.7233.7233.7233.7233.72-
May 06, 202433.3133.9433.3133.9433.94816
May 03, 202433.1833.1833.1833.1833.18-
May 02, 202432.6132.6132.6132.6132.61-
Apr 30, 202433.0033.0033.0033.0033.00-
Apr 29, 202432.9633.0732.9633.0033.00295
Apr 26, 202432.4932.4932.4932.4932.49-
Apr 25, 202431.8533.5831.8533.0033.00668
Apr 24, 202431.6332.0431.6332.0432.0440
Apr 23, 202432.1732.1732.1732.1732.17-
Apr 22, 202431.8931.8931.8931.8931.89-
Apr 19, 202430.6630.6630.6630.6630.66-
Apr 18, 202431.0131.1231.0131.1231.12200
Apr 17, 202430.7730.7730.7730.7730.77-
Apr 16, 202430.5530.8330.5530.8330.83166
Apr 15, 202431.2631.7831.2631.7831.78100
Apr 12, 202431.4031.4031.2431.3231.32475
Apr 11, 202431.1031.2831.1031.1331.13185
Apr 10, 202431.5531.5531.0031.1931.19330
Apr 09, 202431.4231.4231.4231.4231.42-
Apr 08, 202431.8731.8731.6031.6031.601,942
Apr 05, 202431.5231.5231.3131.3131.31200
Apr 05, 20240.75 Dividend
Apr 04, 202431.2032.0731.2032.0731.32515
Apr 03, 202431.0331.0331.0331.0330.30-
Apr 02, 202431.4031.6331.3231.3230.5933
Mar 28, 202431.1431.1430.8330.8330.113
Mar 27, 202430.8330.8330.8330.8330.11-
Mar 26, 202430.9331.0330.9331.0330.30200
Mar 25, 202430.5130.8430.5130.8430.12150
Mar 22, 202430.4330.6030.4330.6029.8875
Mar 21, 202429.9129.9129.9129.9129.21-
Mar 20, 202429.8329.9529.8029.8029.10153
Mar 19, 202429.0229.8829.0229.8829.18470
Mar 18, 202429.3629.3629.2429.2428.565,220
Mar 15, 202429.1929.5329.1629.1628.48852
Mar 14, 202429.9730.0229.3029.3828.69392
Mar 13, 202431.1631.1630.2130.2129.50242
Mar 12, 202430.4930.4930.4930.4929.78-
Mar 11, 202430.6730.6730.6730.6729.95-
Mar 08, 202430.6330.6330.6330.6329.91-
Mar 07, 202429.4629.4629.4629.4628.77-
Mar 06, 202429.9229.9229.7829.7829.0835
Mar 05, 202430.3630.3629.9029.9029.20248
Mar 04, 202430.9230.9230.4530.4529.74238
Mar 01, 202430.9430.9430.9430.9430.22-
Feb 29, 202431.1831.1830.9330.9330.214
Feb 28, 202430.4730.9630.4730.9630.2434
Feb 27, 202429.3830.2729.3830.2729.56350
Feb 26, 202429.6330.0029.6330.0029.302
Feb 23, 202429.2329.3529.2329.3528.662,655
Feb 22, 202429.3729.3729.3729.3728.6834
Feb 21, 202429.3229.4229.3229.4228.73190
Feb 20, 202428.9729.3228.9729.3228.63400
Feb 19, 202428.9928.9928.9928.9928.315
Feb 16, 202428.7128.7128.7128.7128.04-
Feb 15, 202428.4428.5428.4428.5427.87150
Feb 14, 202428.7228.7228.6428.6427.97400
Feb 13, 202429.0929.0928.7428.7428.0793
Feb 12, 202429.2329.2329.2329.2328.55-
Feb 09, 202428.6228.7628.6228.7328.06124
Feb 08, 202429.0329.3728.9428.9428.2652
Feb 07, 202429.5329.5329.3829.3828.6912
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...