Frankfurt - Delayed Quote EUR

Säästöpankki Itämeri A (0P00006DBX.F)

48.23 -0.25 (-0.51%)
As of January 8 at 9:00:00 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 48.23 48.23 48.23 48.23 48.23 -
Jan 7, 2025 48.47 48.47 48.47 48.47 48.47 -
Jan 3, 2025 48.98 48.98 48.98 48.98 48.98 -
Jan 2, 2025 49.26 49.26 49.26 49.26 49.26 -
Dec 30, 2024 48.60 48.60 48.60 48.60 48.60 -
Dec 27, 2024 48.65 48.65 48.65 48.65 48.65 -
Dec 23, 2024 48.19 48.19 48.19 48.19 48.19 -
Dec 20, 2024 48.07 48.07 48.07 48.07 48.07 -
Dec 19, 2024 48.72 48.72 48.72 48.72 48.72 -
Dec 18, 2024 49.46 49.46 49.46 49.46 49.46 -
Dec 17, 2024 49.25 49.25 49.25 49.25 49.25 -
Dec 16, 2024 49.71 49.71 49.71 49.71 49.71 -
Dec 13, 2024 49.70 49.70 49.70 49.70 49.70 -
Dec 12, 2024 49.94 49.94 49.94 49.94 49.94 -
Dec 11, 2024 50.04 50.04 50.04 50.04 50.04 -
Dec 10, 2024 49.87 49.87 49.87 49.87 49.87 -
Dec 9, 2024 50.05 50.05 50.05 50.05 50.05 -
Dec 5, 2024 49.85 49.85 49.85 49.85 49.85 -
Dec 4, 2024 49.74 49.74 49.74 49.74 49.74 -
Dec 3, 2024 49.17 49.17 49.17 49.17 49.17 -
Dec 2, 2024 49.29 49.29 49.29 49.29 49.29 -
Nov 29, 2024 48.94 48.94 48.94 48.94 48.94 -
Nov 28, 2024 48.66 48.66 48.66 48.66 48.66 -
Nov 27, 2024 48.40 48.40 48.40 48.40 48.40 -
Nov 26, 2024 48.13 48.13 48.13 48.13 48.13 -
Nov 25, 2024 48.48 48.48 48.48 48.48 48.48 -
Nov 22, 2024 48.07 48.07 48.07 48.07 48.07 -
Nov 21, 2024 47.41 47.41 47.41 47.41 47.41 -
Nov 20, 2024 47.35 47.35 47.35 47.35 47.35 -
Nov 19, 2024 47.32 47.32 47.32 47.32 47.32 -
Nov 18, 2024 47.48 47.48 47.48 47.48 47.48 -
Nov 15, 2024 47.92 47.92 47.92 47.92 47.92 -
Nov 14, 2024 48.36 48.36 48.36 48.36 48.36 -
Nov 13, 2024 48.14 48.14 48.14 48.14 48.14 -
Nov 12, 2024 48.62 48.62 48.62 48.62 48.62 -
Nov 11, 2024 49.35 49.35 49.35 49.35 49.35 -
Nov 8, 2024 49.10 49.10 49.10 49.10 49.10 -
Nov 7, 2024 49.01 49.01 49.01 49.01 49.01 -
Nov 6, 2024 48.64 48.64 48.64 48.64 48.64 -
Nov 5, 2024 48.78 48.78 48.78 48.78 48.78 -
Nov 4, 2024 48.86 48.86 48.86 48.86 48.86 -
Nov 1, 2024 49.15 49.15 49.15 49.15 49.15 -
Oct 31, 2024 48.91 48.91 48.91 48.91 48.91 -
Oct 30, 2024 49.30 49.30 49.30 49.30 49.30 -
Oct 29, 2024 49.89 49.89 49.89 49.89 49.89 -
Oct 28, 2024 50.16 50.16 50.16 50.16 50.16 -
Oct 25, 2024 49.95 49.95 49.95 49.95 49.95 -
Oct 24, 2024 50.13 50.13 50.13 50.13 50.13 -
Oct 23, 2024 50.28 50.28 50.28 50.28 50.28 -
Oct 22, 2024 50.49 50.49 50.49 50.49 50.49 -
Oct 21, 2024 50.52 50.52 50.52 50.52 50.52 -
Oct 18, 2024 50.89 50.89 50.89 50.89 50.89 -
Oct 17, 2024 50.76 50.76 50.76 50.76 50.76 -
Oct 16, 2024 50.39 50.39 50.39 50.39 50.39 -
Oct 15, 2024 50.80 50.80 50.80 50.80 50.80 -
Oct 14, 2024 50.44 50.44 50.44 50.44 50.44 -
Oct 11, 2024 50.24 50.24 50.24 50.24 50.24 -
Oct 10, 2024 50.01 50.01 50.01 50.01 50.01 -
Oct 9, 2024 50.65 50.65 50.65 50.65 50.65 -
Oct 8, 2024 50.54 50.54 50.54 50.54 50.54 -
Oct 7, 2024 50.70 50.70 50.70 50.70 50.70 -
Oct 4, 2024 50.85 50.85 50.85 50.85 50.85 -
Oct 3, 2024 50.61 50.61 50.61 50.61 50.61 -
Oct 2, 2024 51.02 51.02 51.02 51.02 51.02 -
Oct 1, 2024 51.15 51.15 51.15 51.15 51.15 -
Sep 30, 2024 51.36 51.36 51.36 51.36 51.36 -
Sep 27, 2024 51.58 51.58 51.58 51.58 51.58 -
Sep 26, 2024 51.59 51.59 51.59 51.59 51.59 -
Sep 25, 2024 51.21 51.21 51.21 51.21 51.21 -
Sep 24, 2024 50.97 50.97 50.97 50.97 50.97 -
Sep 23, 2024 50.88 50.88 50.88 50.88 50.88 -
Sep 20, 2024 51.01 51.01 51.01 51.01 51.01 -
Sep 19, 2024 51.76 51.76 51.76 51.76 51.76 -
Sep 18, 2024 51.35 51.35 51.35 51.35 51.35 -
Sep 17, 2024 51.63 51.63 51.63 51.63 51.63 -
Sep 16, 2024 51.35 51.35 51.35 51.35 51.35 -
Sep 13, 2024 51.40 51.40 51.40 51.40 51.40 -
Sep 12, 2024 50.84 50.84 50.84 50.84 50.84 -
Sep 11, 2024 50.35 50.35 50.35 50.35 50.35 -
Sep 10, 2024 50.65 50.65 50.65 50.65 50.65 -
Sep 9, 2024 50.56 50.56 50.56 50.56 50.56 -
Sep 6, 2024 50.56 50.56 50.56 50.56 50.56 -
Sep 5, 2024 50.86 50.86 50.86 50.86 50.86 -
Sep 4, 2024 51.13 51.13 51.13 51.13 51.13 -
Sep 3, 2024 51.58 51.58 51.58 51.58 51.58 -
Sep 2, 2024 52.21 52.21 52.21 52.21 52.21 -
Aug 30, 2024 52.60 52.60 52.60 52.60 52.60 -
Aug 29, 2024 51.91 51.91 51.91 51.91 51.91 -
Aug 28, 2024 51.54 51.54 51.54 51.54 51.54 -
Aug 27, 2024 51.37 51.37 51.37 51.37 51.37 -
Aug 26, 2024 51.29 51.29 51.29 51.29 51.29 -
Aug 23, 2024 51.31 51.31 51.31 51.31 51.31 -
Aug 22, 2024 50.77 50.77 50.77 50.77 50.77 -
Aug 21, 2024 50.56 50.56 50.56 50.56 50.56 -
Aug 20, 2024 50.30 50.30 50.30 50.30 50.30 -
Aug 19, 2024 50.37 50.37 50.37 50.37 50.37 -
Aug 16, 2024 50.08 50.08 50.08 50.08 50.08 -
Aug 15, 2024 50.28 50.28 50.28 50.28 50.28 -
Aug 14, 2024 50.12 50.12 50.12 50.12 50.12 -
Aug 13, 2024 50.08 50.08 50.08 50.08 50.08 -
Aug 12, 2024 50.05 50.05 50.05 50.05 50.05 -
Aug 9, 2024 50.21 50.21 50.21 50.21 50.21 -
Aug 8, 2024 49.83 49.83 49.83 49.83 49.83 -
Aug 7, 2024 50.06 50.06 50.06 50.06 50.06 -
Aug 6, 2024 49.22 49.22 49.22 49.22 49.22 -
Aug 5, 2024 49.08 49.08 49.08 49.08 49.08 -
Aug 2, 2024 50.14 50.14 50.14 50.14 50.14 -
Aug 1, 2024 51.55 51.55 51.55 51.55 51.55 -
Jul 31, 2024 52.32 52.32 52.32 52.32 52.32 -
Jul 30, 2024 51.91 51.91 51.91 51.91 51.91 -
Jul 29, 2024 51.37 51.37 51.37 51.37 51.37 -
Jul 26, 2024 51.60 51.60 51.60 51.60 51.60 -
Jul 25, 2024 51.32 51.32 51.32 51.32 51.32 -
Jul 24, 2024 51.60 51.60 51.60 51.60 51.60 -
Jul 23, 2024 52.18 52.18 52.18 52.18 52.18 -
Jul 22, 2024 52.72 52.72 52.72 52.72 52.72 -
Jul 18, 2024 52.85 52.85 52.85 52.85 52.85 -
Jul 17, 2024 52.62 52.62 52.62 52.62 52.62 -
Jul 16, 2024 52.30 52.30 52.30 52.30 52.30 -
Jul 15, 2024 52.08 52.08 52.08 52.08 52.08 -
Jul 12, 2024 52.81 52.81 52.81 52.81 52.81 -
Jul 11, 2024 52.16 52.16 52.16 52.16 52.16 -
Jul 10, 2024 51.53 51.53 51.53 51.53 51.53 -
Jul 9, 2024 51.26 51.26 51.26 51.26 51.26 -
Jul 8, 2024 51.77 51.77 51.77 51.77 51.77 -
Jul 5, 2024 51.70 51.70 51.70 51.70 51.70 -
Jul 4, 2024 51.64 51.64 51.64 51.64 51.64 -
Jul 3, 2024 51.34 51.34 51.34 51.34 51.34 -
Jul 2, 2024 50.96 50.96 50.96 50.96 50.96 -
Jul 1, 2024 51.34 51.34 51.34 51.34 51.34 -
Jun 28, 2024 51.12 51.12 51.12 51.12 51.12 -
Jun 27, 2024 51.40 51.40 51.40 51.40 51.40 -
Jun 26, 2024 51.20 51.20 51.20 51.20 51.20 -
Jun 25, 2024 51.85 51.85 51.85 51.85 51.85 -
Jun 24, 2024 52.35 52.35 52.35 52.35 52.35 -
Jun 20, 2024 52.62 52.62 52.62 52.62 52.62 -
Jun 19, 2024 52.08 52.08 52.08 52.08 52.08 -
Jun 18, 2024 52.20 52.20 52.20 52.20 52.20 -
Jun 17, 2024 52.04 52.04 52.04 52.04 52.04 -
Jun 14, 2024 51.98 51.98 51.98 51.98 51.98 -
Jun 13, 2024 52.74 52.74 52.74 52.74 52.74 -
Jun 12, 2024 53.54 53.54 53.54 53.54 53.54 -
Jun 11, 2024 52.82 52.82 52.82 52.82 52.82 -
Jun 10, 2024 52.46 52.46 52.46 52.46 52.46 -
Jun 7, 2024 52.92 52.92 52.92 52.92 52.92 -
Jun 6, 2024 52.84 52.84 52.84 52.84 52.84 -
Jun 5, 2024 52.55 52.55 52.55 52.55 52.55 -
Jun 4, 2024 52.03 52.03 52.03 52.03 52.03 -
Jun 3, 2024 52.00 52.00 52.00 52.00 52.00 -
May 31, 2024 52.28 52.28 52.28 52.28 52.28 -
May 30, 2024 51.81 51.81 51.81 51.81 51.81 -
May 29, 2024 51.35 51.35 51.35 51.35 51.35 -
May 28, 2024 52.04 52.04 52.04 52.04 52.04 -
May 27, 2024 52.16 52.16 52.16 52.16 52.16 -
May 24, 2024 52.04 52.04 52.04 52.04 52.04 -
May 23, 2024 52.13 52.13 52.13 52.13 52.13 -
May 22, 2024 51.81 51.81 51.81 51.81 51.81 -
May 21, 2024 51.64 51.64 51.64 51.64 51.64 -
May 20, 2024 51.76 51.76 51.76 51.76 51.76 -
May 17, 2024 51.16 51.16 51.16 51.16 51.16 -
May 16, 2024 51.35 51.35 51.35 51.35 51.35 -
May 15, 2024 51.09 51.09 51.09 51.09 51.09 -
May 14, 2024 50.85 50.85 50.85 50.85 50.85 -
May 13, 2024 50.70 50.70 50.70 50.70 50.70 -
May 10, 2024 50.60 50.60 50.60 50.60 50.60 -
May 8, 2024 49.68 49.68 49.68 49.68 49.68 -
May 7, 2024 49.60 49.60 49.60 49.60 49.60 -
May 6, 2024 49.21 49.21 49.21 49.21 49.21 -
May 3, 2024 48.81 48.81 48.81 48.81 48.81 -
May 2, 2024 48.25 48.25 48.25 48.25 48.25 -
Apr 30, 2024 48.41 48.41 48.41 48.41 48.41 -
Apr 29, 2024 48.60 48.60 48.60 48.60 48.60 -
Apr 26, 2024 48.31 48.31 48.31 48.31 48.31 -
Apr 25, 2024 47.73 47.73 47.73 47.73 47.73 -
Apr 24, 2024 48.91 48.91 48.91 48.91 48.91 -
Apr 23, 2024 49.46 49.46 49.46 49.46 49.46 -
Apr 22, 2024 48.92 48.92 48.92 48.92 48.92 -
Apr 19, 2024 48.40 48.40 48.40 48.40 48.40 -
Apr 18, 2024 48.03 48.03 48.03 48.03 48.03 -
Apr 17, 2024 47.96 47.96 47.96 47.96 47.96 -
Apr 16, 2024 48.22 48.22 48.22 48.22 48.22 -
Apr 15, 2024 49.12 49.12 49.12 49.12 49.12 -
Apr 12, 2024 49.20 49.20 49.20 49.20 49.20 -
Apr 11, 2024 49.59 49.59 49.59 49.59 49.59 -
Apr 10, 2024 50.01 50.01 50.01 50.01 50.01 -
Apr 9, 2024 50.04 50.04 50.04 50.04 50.04 -
Apr 8, 2024 50.14 50.14 50.14 50.14 50.14 -
Apr 5, 2024 49.69 49.69 49.69 49.69 49.69 -
Apr 4, 2024 50.15 50.15 50.15 50.15 50.15 -
Apr 3, 2024 50.15 50.15 50.15 50.15 50.15 -
Apr 2, 2024 50.07 50.07 50.07 50.07 50.07 -
Mar 28, 2024 50.33 50.33 50.33 50.33 50.33 -
Mar 27, 2024 50.35 50.35 50.35 50.35 50.35 -
Mar 26, 2024 50.17 50.17 50.17 50.17 50.17 -
Mar 25, 2024 49.86 49.86 49.86 49.86 49.86 -
Mar 22, 2024 49.74 49.74 49.74 49.74 49.74 -
Mar 21, 2024 49.44 49.44 49.44 49.44 49.44 -
Mar 20, 2024 48.83 48.83 48.83 48.83 48.83 -
Mar 19, 2024 48.74 48.74 48.74 48.74 48.74 -
Mar 18, 2024 48.42 48.42 48.42 48.42 48.42 -
Mar 15, 2024 2.10 Dividend
Mar 15, 2024 48.68 48.68 48.68 48.68 48.68 -
Mar 14, 2024 51.08 51.08 51.08 51.08 48.98 -
Mar 13, 2024 51.39 51.39 51.39 51.39 49.28 -
Mar 12, 2024 51.33 51.33 51.33 51.33 49.22 -
Mar 11, 2024 50.71 50.71 50.71 50.71 48.63 -
Mar 8, 2024 51.07 51.07 51.07 51.07 48.97 -
Mar 7, 2024 50.74 50.74 50.74 50.74 48.66 -
Mar 6, 2024 50.10 50.10 50.10 50.10 48.04 -
Mar 5, 2024 49.96 49.96 49.96 49.96 47.91 -
Mar 4, 2024 50.61 50.61 50.61 50.61 48.53 -
Mar 1, 2024 51.02 51.02 51.02 51.02 48.92 -
Feb 29, 2024 50.92 50.92 50.92 50.92 48.82 -
Feb 28, 2024 50.94 50.94 50.94 50.94 48.84 -
Feb 27, 2024 51.23 51.23 51.23 51.23 49.12 -
Feb 26, 2024 51.19 51.19 51.19 51.19 49.09 -
Feb 23, 2024 51.42 51.42 51.42 51.42 49.31 -
Feb 22, 2024 51.33 51.33 51.33 51.33 49.21 -
Feb 21, 2024 50.81 50.81 50.81 50.81 48.72 -
Feb 20, 2024 50.87 50.87 50.87 50.87 48.78 -
Feb 19, 2024 51.08 51.08 51.08 51.08 48.98 -
Feb 16, 2024 50.97 50.97 50.97 50.97 48.88 -
Feb 15, 2024 50.47 50.47 50.47 50.47 48.40 -
Feb 14, 2024 49.88 49.88 49.88 49.88 47.83 -
Feb 13, 2024 49.77 49.77 49.77 49.77 47.73 -
Feb 12, 2024 49.97 49.97 49.97 49.97 47.91 -
Feb 9, 2024 49.66 49.66 49.66 49.66 47.62 -
Feb 7, 2024 50.49 50.49 50.49 50.49 48.41 -
Feb 6, 2024 49.96 49.96 49.96 49.96 47.91 -
Feb 5, 2024 49.77 49.77 49.77 49.77 47.72 -
Feb 2, 2024 50.39 50.39 50.39 50.39 48.32 -
Feb 1, 2024 50.32 50.32 50.32 50.32 48.26 -
Jan 31, 2024 50.30 50.30 50.30 50.30 48.23 -
Jan 30, 2024 49.95 49.95 49.95 49.95 47.90 -
Jan 29, 2024 49.77 49.77 49.77 49.77 47.72 -
Jan 26, 2024 49.54 49.54 49.54 49.54 47.50 -
Jan 24, 2024 48.77 48.77 48.77 48.77 46.76 -
Jan 23, 2024 48.46 48.46 48.46 48.46 46.47 -
Jan 22, 2024 48.23 48.23 48.23 48.23 46.24 -
Jan 19, 2024 47.75 47.75 47.75 47.75 45.78 -
Jan 18, 2024 48.23 48.23 48.23 48.23 46.24 -
Jan 17, 2024 47.99 47.99 47.99 47.99 46.01 -
Jan 16, 2024 49.00 49.00 49.00 49.00 46.99 -
Jan 15, 2024 49.24 49.24 49.24 49.24 47.21 -
Jan 12, 2024 49.88 49.88 49.88 49.88 47.83 -
Jan 11, 2024 49.52 49.52 49.52 49.52 47.49 -
Jan 10, 2024 49.85 49.85 49.85 49.85 47.80 -

Related Tickers