Canada markets closed

Wärtsilä Oyj Abp (WRT1V.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
17.98+0.08 (+0.47%)
At close: 06:29PM EEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202417.9418.2517.9117.9817.98568,404
Jul 04, 202418.1618.2117.9017.9017.90349,111
Jul 03, 202418.2718.3017.9318.0518.05672,474
Jul 02, 202418.0818.2417.9418.2018.20701,530
Jul 01, 202418.0218.3117.9818.0818.08596,498
Jun 28, 202418.3518.4217.8418.0018.00927,128
Jun 27, 202417.9018.3717.8918.3118.31829,042
Jun 26, 202418.4918.4917.3717.8717.871,685,235
Jun 25, 202418.5918.5918.2818.3618.36592,587
Jun 24, 202417.5518.7017.5318.6618.661,044,950
Jun 20, 202418.8018.8918.2518.4718.472,911,529
Jun 19, 202419.1419.3319.0019.0019.00636,671
Jun 18, 202419.0519.1618.9219.1419.14941,531
Jun 17, 202419.0119.2218.8919.1619.16832,556
Jun 14, 202419.5019.5118.8718.9718.97708,154
Jun 13, 202419.6619.7519.4019.5019.50519,842
Jun 12, 202419.4019.7119.4019.6619.66854,904
Jun 11, 202419.3819.5219.1519.3119.31649,996
Jun 10, 202419.2019.3419.1019.3419.34499,912
Jun 07, 202419.2019.2719.0819.2719.27586,363
Jun 06, 202419.5619.5919.2519.2519.25618,488
Jun 05, 202419.0819.4018.9719.3919.39646,887
Jun 04, 202419.2519.2618.8019.0519.05545,453
Jun 03, 202419.2019.5619.1919.3319.33521,911
May 31, 202419.4019.5219.2019.2019.204,915,282
May 30, 202419.1419.4119.1419.4119.41771,213
May 29, 202419.1419.3119.0819.2519.25790,442
May 28, 202419.3919.4419.1919.1919.19749,419
May 27, 202419.4719.5219.2519.3919.39783,647
May 24, 202419.2619.4819.1719.4019.40576,389
May 23, 202419.0419.4319.0319.2919.29713,447
May 22, 202419.0319.0818.8619.0119.01677,256
May 21, 202418.9019.2218.8619.0519.05943,217
May 20, 202418.8418.9618.8218.9018.90410,768
May 17, 202418.7318.9318.5818.8318.831,168,204
May 16, 202418.9318.9818.7518.7918.79701,224
May 15, 202418.4419.0418.4218.9318.931,009,144
May 14, 202418.4318.7018.3418.3618.361,042,028
May 13, 202418.6118.6218.3118.4418.44744,525
May 10, 202418.2018.8318.1818.6818.681,162,767
May 08, 202417.9518.1117.7618.1118.11906,169
May 07, 202418.2418.3317.8517.9517.951,001,126
May 06, 202417.9118.1617.7218.1318.13748,996
May 03, 202417.6918.0217.6517.9417.94854,474
May 02, 202417.3617.6916.9817.6917.691,204,054
Apr 30, 202417.3017.4317.2217.3617.361,134,088
Apr 29, 202417.1517.6317.0317.2717.271,671,636
Apr 26, 202416.6717.5816.4417.4017.402,544,846
Apr 25, 202415.4815.9415.1415.6215.621,750,535
Apr 24, 202415.6015.6615.4115.4815.48717,808
Apr 23, 202415.2515.5515.1715.5515.55813,508
Apr 22, 202415.2815.4115.0515.2415.24747,684
Apr 19, 202415.3415.3415.1615.2315.23614,434
Apr 18, 202415.4015.5215.3015.5215.52783,199
Apr 17, 202415.3015.5915.3015.3315.33586,391
Apr 16, 202415.3115.3515.1415.2815.28599,487
Apr 15, 202415.3915.6815.3915.4815.481,113,241
Apr 12, 202415.4515.6015.2315.3515.35517,881
Apr 11, 202415.3315.5215.1115.3415.34819,564
Apr 10, 202415.2815.5015.1815.3315.33762,095
Apr 09, 202415.0015.2714.9815.1715.17758,459
Apr 08, 202415.0215.0614.7715.0315.03554,135
Apr 05, 202414.9115.1614.8815.0215.021,264,025
Apr 04, 202414.5215.1114.5215.1015.101,169,857
Apr 03, 202414.1714.5314.1214.5214.52654,619
Apr 02, 202414.0914.3214.0714.1714.17867,944
Mar 28, 202414.3314.3513.9814.0914.091,157,890
Mar 27, 202414.3514.3814.1614.3314.33704,745
Mar 26, 202414.2714.4014.1014.4014.40773,285
Mar 25, 202414.3214.4014.1714.3014.30557,157
Mar 22, 202414.5514.6414.2714.3514.35704,776
Mar 21, 202414.5014.7014.2514.6414.64857,616
Mar 20, 202414.2314.3214.1114.1814.18614,385
Mar 19, 202414.1314.2413.9914.2414.24833,864
Mar 18, 202414.1014.4414.0714.1614.16793,803
Mar 15, 202414.0114.0913.9714.0714.072,021,222
Mar 14, 202414.3414.4214.0014.0114.01937,393
Mar 13, 202414.4814.6414.3014.3214.32643,594
Mar 12, 202414.3514.4813.8414.4814.481,378,509
Mar 11, 202414.1814.3314.0614.3114.31508,197
Mar 08, 202414.1014.3114.0814.2614.26381,511
Mar 08, 20240.16 Dividend
Mar 07, 202414.0414.3013.9114.2414.08607,499
Mar 06, 202414.0614.2014.0214.0813.92542,709
Mar 05, 202414.2014.2013.9314.0713.92931,778
Mar 04, 202414.4814.5214.1214.3114.15968,897
Mar 01, 202414.3014.5614.2314.4814.32638,444
Feb 29, 202414.2314.3414.1314.3014.131,745,561
Feb 28, 202414.2014.2414.0814.2014.05502,500
Feb 27, 202414.4314.4514.0814.2414.08648,273
Feb 26, 202414.4914.5414.3014.4014.24547,943
Feb 23, 202414.6914.7614.3414.5014.34635,629
Feb 22, 202414.9015.0414.6414.6614.50818,048
Feb 21, 202414.5914.7214.5114.7214.55658,369
Feb 20, 202414.5314.6114.4414.6014.43534,989
Feb 19, 202414.5614.6514.5114.5614.40415,050
Feb 16, 202414.2514.6514.1614.6514.481,323,441
Feb 15, 202414.0314.2814.0214.1513.99679,633
Feb 14, 202413.7814.0313.6913.9513.79901,147
Feb 13, 202413.7313.7313.3213.5913.43994,215
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...