Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Metso Oyj (0MGI.IL)

9.65
-0.21
(-2.10%)
As of 9:55:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20259.759.789.619.619.614,753
May 2, 20259.749.909.609.869.8639,896
May 1, 20259.479.479.479.479.47-
Apr 30, 20259.509.609.379.479.47283,791
Apr 29, 20259.399.519.409.469.461,026,109
Apr 28, 20259.369.409.259.399.393,726,021
Apr 25, 2025 0.19 Dividend
Apr 25, 20259.109.389.089.289.2868,095
Apr 24, 20259.019.559.039.469.2739,778
Apr 23, 20258.849.078.688.918.74120,685
Apr 22, 20258.658.698.558.658.471,252,414
Apr 17, 20258.668.698.568.618.4432,234
Apr 16, 20258.438.628.428.598.413,185,702
Apr 15, 20258.538.668.558.558.3710,124
Apr 14, 20258.418.558.248.478.307,630,395
Apr 11, 20258.308.317.908.238.06273,727
Apr 10, 20258.948.988.238.388.21370,386
Apr 9, 20257.567.787.517.707.54320,178
Apr 8, 20258.188.247.968.057.89221,675
Apr 7, 20257.778.507.578.087.92209,713
Apr 4, 20258.668.738.208.378.201,185,578
Apr 3, 20259.169.268.798.788.60160,964
Apr 2, 20259.499.609.389.499.3081,219
Apr 1, 20259.589.729.519.589.392,826,891
Mar 31, 20259.679.699.459.479.2890,789
Mar 28, 202510.2110.239.849.889.68105,002
Mar 27, 202510.4410.4510.2010.3110.1049,364
Mar 26, 202511.0711.0810.5910.6510.4329,206
Mar 25, 202510.8510.9910.7410.9810.7514,252
Mar 24, 202511.0211.0510.8110.8910.6730,310
Mar 21, 202510.9711.0010.8510.8510.6352,746
Mar 20, 202511.1711.2710.9411.0610.8463,393
Mar 19, 202511.1611.2211.1111.1910.97104,324
Mar 18, 202511.1911.3211.1211.1810.9669,866
Mar 17, 202511.0311.1911.0311.1710.952,840,854
Mar 14, 202510.8411.0710.8211.0910.8662,011
Mar 13, 202510.8510.9410.6910.7710.5592,568
Mar 12, 202510.8110.9510.7810.8410.623,207,731
Mar 11, 202510.8210.9110.6810.7710.5534,283
Mar 10, 202511.0811.0910.7110.9110.69212,361
Mar 7, 202511.0711.1010.8211.0210.80196,604
Mar 6, 202510.9511.2010.8411.1810.9667,127
Mar 5, 202510.5710.8910.5610.8110.59114,463
Mar 4, 202510.4710.4910.1110.139.92269,578
Mar 3, 202510.6510.8310.5310.6610.45226,195
Feb 28, 202510.7310.7710.5610.6310.42249,299
Feb 27, 202511.0211.0610.8410.9410.72155,714
Feb 26, 202511.0911.1811.0511.1010.88892,757
Feb 25, 202510.8711.0710.8511.0410.82124,156
Feb 24, 202510.9810.9910.8110.8710.6561,861
Feb 21, 202511.0411.0710.9511.0710.8581,520
Feb 20, 202510.9011.0710.9411.0610.8473,882
Feb 19, 202511.1811.4110.7310.8510.63129,025
Feb 18, 202511.1011.2210.9811.1310.90261,864
Feb 17, 202510.6910.8910.6010.8810.6660,529
Feb 14, 202510.6810.7610.5210.6910.48181,966
Feb 13, 202510.5310.6110.1510.5710.36299,763
Feb 12, 20259.729.799.709.729.5387,895
Feb 11, 20259.709.759.669.679.4849,119
Feb 10, 20259.659.779.679.779.57101,885
Feb 7, 20259.669.749.609.649.4562,412
Feb 6, 20259.309.679.279.599.40203,649
Feb 5, 20259.349.329.199.249.06128,812
Feb 4, 20259.339.409.219.339.14119,474
Feb 3, 20259.199.299.129.219.03187,391
Jan 31, 20259.779.749.569.669.4764,591
Jan 30, 20259.729.849.719.739.5395,162
Jan 29, 20259.689.739.649.729.5345,558
Jan 28, 20259.609.719.589.649.4494,888
Jan 27, 20259.699.709.519.599.3976,309
Jan 24, 20259.819.919.799.839.6358,751
Jan 23, 20259.369.709.369.599.40129,820
Jan 22, 20259.279.339.189.199.0036,948
Jan 21, 20259.219.269.169.219.0253,344
Jan 20, 20259.079.229.069.199.0051,522
Jan 17, 20259.009.169.039.118.93184,650
Jan 16, 20258.939.038.898.978.7953,132
Jan 15, 20258.708.848.718.818.6336,970
Jan 14, 20258.858.868.678.748.5635,208
Jan 13, 20258.728.768.608.718.5469,577
Jan 10, 20258.868.898.698.788.613,128,596
Jan 9, 20258.808.868.748.788.6193,023
Jan 8, 20259.019.058.788.868.68137,435
Jan 7, 20259.219.269.019.048.8674,396
Jan 6, 20258.928.928.928.928.74-
Jan 3, 20259.129.128.888.928.7437,342
Jan 2, 20259.049.209.019.068.8864,208
Dec 31, 20249.039.039.039.038.85-
Dec 30, 20249.049.058.969.038.85125,889
Dec 27, 20248.959.098.979.058.8735,318
Dec 24, 20248.938.938.938.938.75-
Dec 23, 20248.968.958.828.938.7556,285
Dec 20, 20248.818.968.778.908.72109,930
Dec 19, 20249.009.018.898.928.742,529,861
Dec 18, 20249.039.158.969.108.9291,368
Dec 17, 20248.839.098.849.068.88101,084
Dec 16, 20248.949.028.818.898.71139,812
Dec 13, 20248.919.028.868.928.7488,728
Dec 12, 20249.209.208.959.008.82787,705
Dec 11, 20249.039.209.009.148.9525,645
Dec 10, 20249.059.159.059.108.92126,658
Dec 9, 20249.039.239.009.178.98112,030
Dec 6, 20248.738.738.738.738.56-
Dec 5, 20248.628.778.648.738.56165,453
Dec 4, 20248.558.668.548.588.4169,775
Dec 3, 20248.418.538.418.528.3441,895
Dec 2, 20248.288.438.268.388.2128,998
Nov 29, 20248.368.398.268.368.1993,527
Nov 28, 20248.198.338.218.338.1652,244
Nov 27, 20248.158.208.028.137.9734,486
Nov 26, 20248.238.348.168.157.9966,198
Nov 25, 20248.218.318.188.238.0745,155
Nov 22, 20248.138.188.028.127.9663,027
Nov 21, 20248.028.087.958.097.9317,817
Nov 20, 20248.148.168.008.077.9131,185
Nov 19, 20248.268.298.008.027.8645,142
Nov 18, 20248.268.288.178.248.0770,128
Nov 15, 20248.138.358.198.308.1416,659
Nov 14, 20248.318.338.238.318.15144,020
Nov 13, 20248.398.418.198.268.09169,096
Nov 12, 20248.708.728.438.488.31241,641
Nov 11, 20248.898.958.798.808.62138,716
Nov 8, 20249.038.978.818.858.67141,157
Nov 7, 20248.689.148.689.088.89147,368
Nov 6, 20248.678.898.618.638.45316,635
Nov 5, 20248.618.678.558.628.4427,077
Nov 4, 20248.738.848.618.668.49112,263
Nov 1, 20248.728.778.688.738.5546,645
Oct 31, 20248.778.758.658.728.54145,612
Oct 30, 20249.119.158.828.838.66138,235
Oct 29, 20248.939.178.909.118.93101,295
Oct 28, 20249.019.038.808.908.7277,577
Oct 25, 20248.879.038.759.018.83134,140
Oct 24, 2024 0.18 Dividend
Oct 24, 20249.339.538.838.878.69112,646
Oct 23, 20249.459.519.409.499.1269,405
Oct 22, 20249.479.509.369.389.0291,839
Oct 21, 20249.429.559.309.519.1435,443
Oct 18, 20249.199.479.269.379.0038,355
Oct 17, 20249.189.219.129.198.83358,738
Oct 16, 20249.029.258.979.208.8570,205
Oct 15, 20249.319.349.109.138.771,218,075
Oct 14, 20249.439.449.209.338.9779,229
Oct 11, 20249.339.469.349.439.07119,839
Oct 10, 20249.489.489.279.278.9242,105
Oct 9, 20249.419.549.429.459.08141,959
Oct 8, 20249.529.499.359.369.0090,443
Oct 7, 20249.739.739.569.609.2345,703
Oct 4, 20249.479.779.529.679.2955,619
Oct 3, 20249.459.529.349.449.07136,366
Oct 2, 20249.469.509.339.529.1579,734
Oct 1, 20249.649.689.459.469.10160,873
Sep 30, 20249.529.629.519.539.16130,168
Sep 27, 20249.399.569.359.499.12215,070
Sep 26, 20249.009.369.099.338.97158,256
Sep 25, 20248.718.908.758.898.5568,878
Sep 24, 20248.808.938.748.818.4746,085
Sep 23, 20248.648.688.468.678.3361,441
Sep 20, 20249.018.968.618.638.29138,712
Sep 19, 20248.879.158.888.978.6246,331
Sep 18, 20248.738.748.658.718.385,006,357
Sep 17, 20248.478.778.488.748.40115,726
Sep 16, 20248.518.578.458.518.1829,079
Sep 13, 20248.488.528.238.468.13148,535
Sep 12, 20248.468.588.418.458.1323,275
Sep 11, 20248.358.448.278.328.00105,755
Sep 10, 20248.428.438.278.348.0146,677
Sep 9, 20248.468.508.428.458.1322,048
Sep 6, 20248.568.608.358.478.14125,667
Sep 5, 20248.708.768.588.698.35177,436
Sep 4, 20248.738.788.638.678.34132,041
Sep 3, 20249.129.188.938.958.6129,328
Sep 2, 20249.189.189.089.188.821,179,528
Aug 30, 20249.269.269.139.168.80124,713
Aug 29, 20249.279.289.199.238.8779,880
Aug 28, 20249.259.269.119.228.8675,296
Aug 27, 20249.399.409.259.298.9355,601
Aug 23, 20249.419.519.379.409.04205,790
Aug 22, 20249.329.439.319.419.0582,766
Aug 21, 20249.329.409.319.328.961,340,983
Aug 20, 20249.379.439.269.298.93121,193
Aug 19, 20249.459.609.219.358.9948,851
Aug 16, 20249.149.189.009.038.6895,628
Aug 15, 20248.999.138.919.088.7346,408
Aug 14, 20248.809.138.838.928.58359,027
Aug 13, 20248.718.728.598.698.3650,717
Aug 12, 20248.738.808.598.658.31524,773
Aug 9, 20248.578.668.468.568.23128,689
Aug 8, 20248.548.558.458.518.18318,114
Aug 7, 20248.528.708.568.658.32165,468
Aug 6, 20248.598.618.438.478.14162,073
Aug 5, 20248.398.588.308.508.17208,505
Aug 2, 20249.029.078.678.728.38158,225
Aug 1, 20249.359.449.209.278.92108,233
Jul 31, 20249.469.549.389.469.09114,233
Jul 30, 20249.259.419.299.348.98222,819
Jul 29, 20249.219.289.209.238.87133,905
Jul 26, 20249.029.279.039.238.8770,252
Jul 25, 20249.039.068.898.978.63103,316
Jul 24, 20249.059.548.969.168.81137,417
Jul 23, 20249.759.769.649.659.2813,936
Jul 22, 20249.689.889.749.799.42273,708
Jul 19, 20249.729.859.629.639.25204,284
Jul 18, 20249.9410.089.9110.049.6554,641
Jul 17, 202410.0210.009.809.959.57663,932
Jul 16, 20249.9610.029.939.939.55149,657
Jul 15, 20249.9910.109.9710.079.68160,633
Jul 12, 20249.8910.139.8110.119.7214,679
Jul 11, 20249.849.929.779.849.46170,579
Jul 10, 20249.779.829.709.789.4181,122
Jul 9, 20249.899.899.679.739.36216,526
Jul 8, 20249.959.999.899.969.5760,700
Jul 5, 202410.1410.2210.0010.149.74123,662
Jul 4, 202410.0510.1010.0210.059.6666,510
Jul 3, 20249.9910.109.9710.019.62184,930
Jul 2, 202410.0410.129.8910.029.6318,786
Jul 1, 202410.0310.1410.0210.069.6755,852
Jun 28, 20249.929.999.849.889.50134,599
Jun 27, 20249.949.979.889.949.5577,607
Jun 26, 202410.0610.189.919.969.5883,154
Jun 25, 202410.1810.199.9110.029.63487,622
Jun 24, 202410.0510.3010.0510.269.8782,966
Jun 21, 202410.2710.2710.2710.279.88-
Jun 20, 202410.1910.2610.1510.279.88791,968
Jun 19, 202410.2910.3810.2110.299.8949,229
Jun 18, 202410.4210.4410.2810.4010.00122,229
Jun 17, 202410.4010.4810.3010.309.90600,933
Jun 14, 202410.7410.6910.3210.359.95244,350
Jun 13, 202410.9811.0010.7110.8010.38191,911
Jun 12, 202410.6611.0610.7011.0210.5959,178
Jun 11, 202410.9510.9510.5210.5910.18542,231
Jun 10, 202410.8810.9610.6410.8510.4495,560
Jun 7, 202410.8410.9010.7710.8210.4176,967
Jun 6, 202410.8110.9810.8010.8110.39397,870
Jun 5, 202410.6310.7610.4810.6510.2448,118
Jun 4, 202410.8210.8110.5510.5910.18400,138
Jun 3, 202411.1411.2110.8410.8510.43266,429
May 31, 202411.0711.1910.9711.0510.621,382,181
May 30, 202410.9811.0710.9411.0710.6495,157
May 29, 202411.4011.4111.0911.1510.72198,464
May 28, 202411.5211.5611.4011.3810.9490,168
May 24, 202411.3711.4511.2611.3410.90251,391
May 23, 202411.4411.5711.3511.4411.00103,361
May 22, 202411.7711.9011.4011.4010.9635,080
May 21, 202411.8211.9411.6611.6911.24120,971
May 20, 202411.3711.9011.3911.8411.3832,713
May 17, 202411.4311.4411.2511.4010.961,439,547
May 16, 202411.5011.5111.4211.4911.0568,237
May 15, 202411.2511.6611.2311.5211.0724,415
May 14, 202411.2911.3411.2111.3110.8728,589
May 13, 202411.3411.3511.2411.3410.901,519,110
May 10, 202411.3511.4111.3111.3810.9439,662
May 9, 202411.2011.2011.2011.2010.77-
May 8, 202411.0811.2411.1011.2010.77137,314
May 7, 202411.0711.1511.0011.0710.6521,033

Related Tickers

RO3.F Robit Oyj
1.3500
0.00%
 
8TRA.F Traton SE
28.52
-1.86%
 
0A3R.IL Nikola Corporation
0.1220
0.00%
 
8TRA.DE Traton SE
28.10
-4.16%
 
KCR.HE Konecranes Plc
58.25
-0.77%
 
AGCO AGCO Corporation
95.90
+0.76%