Canada markets closed

YIT Oyj (YIT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.9830+0.0340 (+1.74%)
At close: 03:35PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.97301.99601.97301.98301.9830-
May 02, 20241.93901.96701.88601.94901.9490-
Apr 30, 20241.89001.92601.89001.92601.9260-
Apr 29, 20241.83301.89601.83301.88401.8840-
Apr 26, 20241.77801.79701.77801.79701.7970-
Apr 25, 20241.75801.77501.75801.77501.7750-
Apr 24, 20241.76601.77801.76101.77801.7780-
Apr 23, 20241.77801.77801.75801.76601.7660-
Apr 22, 20241.79001.79001.76901.76901.7690-
Apr 19, 20241.76101.78501.76101.78501.7850-
Apr 18, 20241.75001.75001.75001.75001.7500-
Apr 17, 20241.72801.72801.72801.72801.7280-
Apr 16, 20241.76601.76601.75401.75401.7540-
Apr 15, 20241.81301.82301.81301.82301.8230-
Apr 12, 20241.89701.89701.87001.87001.8700-
Apr 11, 20241.87001.88901.87001.88901.8890-
Apr 10, 20241.87601.88601.86901.86901.8690-
Apr 09, 20241.85201.89301.85201.86901.8690-
Apr 08, 20241.86001.86001.83401.83401.8340-
Apr 05, 20241.91701.91701.90701.90701.9070-
Apr 04, 20241.96601.97501.93601.93601.9360-
Apr 03, 20241.96801.98001.95901.97401.97403,003
Apr 02, 20241.95101.99001.95101.96401.9640-
Mar 28, 20241.92701.94101.92701.94101.9410-
Mar 27, 20241.94601.94801.93801.93801.9380-
Mar 26, 20241.91501.94701.90301.94701.9470-
Mar 25, 20241.89101.90301.88801.90301.9030-
Mar 22, 20241.82401.89101.82401.89101.8910-
Mar 21, 20241.80701.84501.80701.84501.8450-
Mar 20, 20241.78601.81501.78601.80301.8030-
Mar 19, 20241.75301.78801.75301.78801.7880-
Mar 18, 20241.77301.79201.77101.78201.7820-
Mar 15, 20241.75401.75401.72801.72801.7280-
Mar 14, 20241.69401.72101.69401.72101.7210-
Mar 13, 20241.66301.66401.63201.66401.6640-
Mar 12, 20241.58401.68501.58401.68501.6850-
Mar 11, 20241.59401.59501.59201.59201.5920-
Mar 08, 20241.57901.57901.57901.57901.5790-
Mar 07, 20241.59501.60201.57401.60201.6020-
Mar 06, 20241.59001.62401.59001.60601.6060-
Mar 05, 20241.57001.59401.56101.59401.5940-
Mar 04, 20241.59801.59801.56901.56901.5690-
Mar 01, 20241.61901.64301.60601.60601.6060-
Feb 29, 20241.59901.63101.59901.63101.6310-
Feb 28, 20241.60501.60501.58901.58901.5890-
Feb 27, 20241.58501.60801.58501.60801.6080-
Feb 26, 20241.57401.57401.56701.56701.5670-
Feb 23, 20241.60801.60801.58101.58101.5810-
Feb 22, 20241.63301.63301.62901.62901.6290-
Feb 21, 20241.66101.66101.62801.62801.6280-
Feb 20, 20241.64001.65701.64001.65601.6560-
Feb 19, 20241.66901.66901.66901.66901.6690-
Feb 16, 20241.70101.71201.70101.71201.7120-
Feb 15, 20241.62101.66201.62101.66201.6620-
Feb 14, 20241.65001.65001.62901.62901.6290-
Feb 13, 20241.76401.76401.76401.76401.7640-
Feb 12, 20241.81601.85201.81601.85201.8520-
Feb 09, 20241.87701.87701.75701.85801.8580-
Feb 08, 20241.85901.85901.85901.85901.8590-
Feb 07, 20241.90601.91701.89801.89801.8980-
Feb 06, 20241.92501.92501.89001.91101.9110-
Feb 05, 20241.95501.97201.95501.97201.9720-
Feb 02, 20241.97501.99801.97501.97901.9790-
Feb 01, 20241.95401.96801.95401.96801.9680-
Jan 31, 20241.94401.95701.94101.95701.9570-
Jan 30, 20241.95501.96601.95501.96601.9660-
Jan 29, 20241.99201.99201.97301.97301.9730-
Jan 26, 20241.94502.00401.94502.00402.0040-
Jan 25, 20241.99101.99101.97401.97501.9750-
Jan 24, 20241.99301.99301.97201.98101.9810-
Jan 23, 20241.99402.01801.99402.00402.0040-
Jan 22, 20242.03202.03202.01002.01402.0140-
Jan 19, 20242.04802.04802.01802.01802.0180-
Jan 18, 20242.02402.02402.01802.01802.0180-
Jan 17, 20242.02002.04402.02002.02402.0240-
Jan 16, 20242.04602.04602.01802.01802.0180-
Jan 15, 20242.02602.02602.02602.02602.0260-
Jan 12, 20242.05002.10002.05002.08802.0880-
Jan 11, 20242.06402.07402.04002.04002.0400-
Jan 10, 20242.09202.09202.07202.07202.0720-
Jan 09, 20242.11402.12602.11002.11002.1100-
Jan 08, 20242.10002.10002.06402.09602.0960-
Jan 05, 20242.03402.05802.03402.05802.0580-
Jan 04, 20241.98502.04401.98502.04402.0440-
Jan 03, 20242.03202.03201.99401.99401.9940-
Jan 02, 20241.97201.97201.97201.97201.9720-
Dec 29, 20231.93501.96101.93501.96101.9610-
Dec 28, 20231.92301.94701.92301.94701.9470-
Dec 27, 20231.96501.99501.96101.96101.9610-
Dec 22, 20231.93901.95801.93901.95801.9580-
Dec 21, 20231.93801.94501.93801.94501.9450-
Dec 20, 20231.89101.93601.89101.93601.9360-
Dec 19, 20231.88901.92301.88901.89801.8980-
Dec 18, 20231.93401.95201.90301.90301.9030-
Dec 15, 20231.95601.99201.95601.96701.9670-
Dec 14, 20231.86901.97901.86901.96801.9680-
Dec 13, 20231.87801.88901.86001.86001.8600-
Dec 12, 20231.92401.92401.89101.89701.8970-
Dec 11, 20231.98301.98301.93601.93601.9360-
Dec 08, 20231.95802.01601.95801.99501.9950-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...