Frankfurt - Delayed Quote EUR

Partnera Oy (5TQ.F)

0.7620
-0.0080
(-1.04%)
At close: June 13 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.71800.76200.71800.76200.7620-
Jun 12, 20250.71200.77000.71200.77000.7700-
Jun 11, 20250.72800.77600.72800.76600.7660-
Jun 10, 20250.72200.77600.72200.76800.7680-
Jun 9, 20250.73200.78600.73200.77600.7760-
Jun 6, 20250.74000.78600.74000.78600.7860-
Jun 5, 20250.75800.80600.75800.78400.7840-
Jun 4, 20250.75600.78600.75600.78600.7860-
Jun 3, 20250.72200.77800.72200.77800.7780-
Jun 2, 20250.73400.79400.73400.77600.7760-
May 30, 20250.71200.77000.71200.77000.7700-
May 29, 20250.71200.75800.71200.75800.7580-
May 28, 20250.70400.75600.70400.75200.7520-
May 27, 20250.73200.77600.73200.75600.7560-
May 26, 20250.69800.77600.69800.75800.7580-
May 23, 20250.72200.77600.72200.74600.7460-
May 22, 20250.72000.76800.72000.76800.7680-
May 21, 20250.70600.75800.70600.75600.7560-
May 20, 20250.72000.77600.72000.75800.7580-
May 19, 20250.73000.78600.73000.73800.7380-
May 16, 20250.73400.76800.73400.76800.7680-
May 15, 20250.72400.77800.72400.77200.7720-
May 14, 20250.69400.77600.69400.77600.7760-
May 13, 20250.70400.75200.70400.74400.7440-
May 12, 20250.69800.75600.69800.75600.7560-
May 9, 20250.71800.75600.71800.75000.7500-
May 8, 20250.72000.75400.72000.75400.7540-
May 7, 20250.72000.77400.72000.77400.7740-
May 6, 20250.72200.77600.72200.75600.7560-
May 5, 20250.72800.78800.72800.76400.7640-
May 2, 20250.69400.81400.69400.76400.7640-
Apr 30, 20250.70200.76600.70200.74400.7440-
Apr 29, 20250.72200.75600.72200.74000.7400-
Apr 28, 20250.75200.79400.73800.77600.7760-
Apr 25, 20250.74600.80200.74600.80200.8020-
Apr 24, 20250.74600.80200.74600.79800.7980-
Apr 23, 20250.76800.79800.76800.79800.7980-
Apr 22, 20250.76800.82400.76800.80600.8060-
Apr 17, 20250.79000.85000.79000.79600.7960-
Apr 16, 20250.76000.80800.76000.80200.8020-
Apr 15, 20250.75000.80600.75000.79800.7980-
Apr 14, 20250.76200.81800.76200.79600.7960-
Apr 11, 20250.75000.80800.75000.80800.8080-
Apr 10, 20250.68800.80600.68800.80600.8060-
Apr 9, 20250.80600.80600.73000.73000.7300-
Apr 8, 20250.80800.82400.74200.82400.8240-
Apr 7, 20250.67800.79600.67800.79600.7960-
Apr 4, 20250.70400.75600.70400.73000.7300-
Apr 3, 20250.72200.77800.72200.75000.7500-
Apr 2, 20250.76600.79000.76600.78600.7860-
Apr 1, 20250.76800.81400.76800.78800.7880-
Mar 31, 20250.82200.88200.82200.83000.8300-
Mar 28, 2025 0.11 Dividend
Mar 28, 20250.94800.94800.88200.89800.8980-
Mar 27, 20250.93801.01000.93801.01000.9000-
Mar 26, 20250.98401.01000.98401.01000.9000-
Mar 25, 20250.98401.05000.98401.04000.9267-
Mar 24, 20250.97401.05000.97401.05000.9356-
Mar 21, 20250.96601.04000.96601.04000.9267-
Mar 20, 20250.92001.02000.92001.02000.9089-
Mar 19, 20250.92000.98000.92000.96600.8608-
Mar 18, 20250.90200.99000.90200.99000.8822-
Mar 17, 20250.88800.98000.88800.98000.8733-
Mar 14, 20250.89400.96000.89400.96000.8554-
Mar 13, 20250.87600.96000.87600.96000.8554-
Mar 12, 20250.91200.96600.91200.94000.8376-
Mar 11, 20250.89800.96600.89800.96600.8608-
Mar 10, 20250.90200.94000.90200.94000.8376-
Mar 7, 20250.89800.98000.89800.98000.8733-
Mar 6, 20250.91200.96000.91200.96000.8554-
Mar 5, 20250.87000.96000.87000.96000.8554-
Mar 4, 20250.90200.95000.90200.94000.8376-
Mar 3, 20250.91200.97000.91200.95600.8519-
Feb 28, 20250.90200.97000.90200.97000.8644-
Feb 27, 20250.91200.96000.91200.96000.8554-
Feb 26, 20250.90200.97000.90200.96000.8554-
Feb 25, 20250.90200.97600.90200.96600.8608-
Feb 24, 20250.86600.97000.86600.97000.8644-
Feb 21, 20250.85800.94000.85800.92600.8251-
Feb 20, 20250.88400.93600.88400.93600.8341-
Feb 19, 20250.82600.95600.82600.95600.8519-
Feb 18, 20250.80400.88800.80400.88800.7913-
Feb 17, 20250.75800.85400.75800.85400.7610-
Feb 14, 20250.74400.80400.74400.80400.7164-
Feb 13, 20250.74000.80000.74000.80000.7129-
Feb 12, 20250.70400.78000.70400.78000.6950-
Feb 11, 20250.70800.75000.70800.75000.6683-
Feb 10, 20250.69400.75600.69400.75600.6737-
Feb 7, 20250.70400.75000.70400.75000.6683-
Feb 6, 20250.69400.75000.69400.75000.6683-
Feb 5, 20250.69400.75000.69400.75000.6683-
Feb 4, 20250.70800.76000.70800.75000.6683-
Feb 3, 20250.71200.76000.71200.74600.6648-
Jan 31, 20250.74200.75000.74200.75000.6683-
Jan 30, 20250.68600.89000.68600.89000.793160
Jan 29, 20250.67600.75000.67600.75000.6683-
Jan 28, 20250.70000.73200.70000.72600.6469-
Jan 27, 20250.68200.83400.68200.83400.7432-
Jan 24, 20250.68200.74200.68200.73600.6558-
Jan 23, 20250.69400.75000.69400.74200.6612-
Jan 22, 20250.70800.74600.70800.74200.6612-
Jan 21, 20250.70400.75000.70400.75000.6683-
Jan 20, 20250.70800.74200.70600.74200.6612-
Jan 17, 20250.70800.73200.70600.73200.6523-
Jan 16, 20250.66800.72600.66800.72600.6469-
Jan 15, 20250.67200.72200.67200.72200.6434-
Jan 14, 20250.65400.72600.65400.72600.6469-
Jan 13, 20250.67600.71600.67600.71600.6380-
Jan 10, 20250.67200.73200.67200.73200.6523-
Jan 9, 20250.68200.72600.68200.72600.6469-
Jan 8, 20250.69000.74600.69000.73600.6558-
Jan 7, 20250.68200.73600.68200.73600.6558-
Jan 6, 20250.68200.74400.68200.74400.6630-
Jan 3, 20250.70000.73600.70000.73600.6558-
Jan 2, 20250.67600.75000.67600.75000.6683-
Dec 30, 20240.70000.74200.70000.73600.6558-
Dec 27, 20240.68600.73600.68600.73600.6558-
Dec 23, 20240.67200.73200.67200.73200.6523-
Dec 20, 20240.71200.72600.70600.72600.6469-
Dec 19, 20240.71200.75000.70600.75000.6683-
Dec 18, 20240.66800.71600.66800.71600.6380-
Dec 17, 20240.65800.71200.65800.70600.6291-
Dec 16, 20240.66800.71600.66800.71200.6345-
Dec 13, 20240.67200.75000.67200.72600.6469-
Dec 12, 20240.64000.72200.64000.72200.6434-
Dec 11, 20240.65400.69200.65400.69200.6166-
Dec 10, 20240.61800.70600.61800.70600.6291-
Dec 9, 20240.63200.68200.63200.66800.5952-
Dec 6, 20240.63200.69200.63200.69200.6166-
Dec 5, 20240.63200.67800.63200.67800.6042-
Dec 4, 20240.65000.68800.65000.67800.6042-
Dec 3, 20240.66400.70200.66400.70200.6255-
Dec 2, 20240.65800.70600.65800.70600.6291-
Nov 29, 20240.66400.72200.66400.72200.6434-
Nov 28, 20240.65400.71600.65400.71600.6380-
Nov 27, 20240.65000.71600.65000.70600.6291-
Nov 26, 20240.65800.70200.65800.70200.6255-
Nov 25, 20240.65000.71200.65000.70600.6291-
Nov 22, 20240.72200.72200.68200.72200.6434-
Nov 21, 20240.62800.78000.62800.78000.6950-
Nov 20, 20240.61400.66800.61400.66400.5917-
Nov 19, 20240.61800.66800.61800.66400.5917-
Nov 18, 20240.62200.67200.62200.66800.5952-
Nov 15, 20240.61400.68800.61400.68800.6131-
Nov 14, 20240.61800.66400.61800.66400.5917-
Nov 13, 20240.61800.66800.61800.66800.5952-
Nov 12, 20240.61400.66800.61400.66400.5917-
Nov 11, 20240.62200.66800.62200.66400.5917-
Nov 8, 20240.66800.67200.66800.67200.5988-
Nov 7, 20240.61000.66400.61000.66400.5917-
Nov 6, 20240.64600.67200.64600.65800.5863-
Nov 5, 20240.62200.66400.62200.65800.5863-
Nov 4, 20240.61400.66800.61400.66800.5952-
Nov 1, 20240.61400.66800.61400.66400.5917-
Oct 31, 20240.61400.66400.61400.66400.5917-
Oct 30, 20240.61400.66400.61400.66400.5917-
Oct 29, 20240.61400.66400.61400.66400.5917-
Oct 28, 20240.61400.66800.61400.66400.5917-
Oct 25, 20240.60400.66400.60400.66400.5917-
Oct 24, 20240.59600.65400.59600.65400.5828-
Oct 23, 20240.60400.64800.60400.64400.5739-
Oct 22, 20240.59600.64800.59600.64800.5774-
Oct 21, 20240.59600.64400.59600.64400.5739-
Oct 18, 20240.60000.64400.60000.64400.5739-
Oct 17, 20240.59600.64800.59600.64800.5774-
Oct 16, 20240.59600.64400.59600.64400.5739-
Oct 15, 20240.59600.59600.59600.59600.5311-
Oct 14, 20240.64800.64800.64800.64800.5774-
Oct 11, 20240.59200.64800.59200.64800.5774-
Oct 10, 20240.59600.64400.59600.64400.5739-
Oct 9, 20240.61000.64400.61000.64400.5739-
Oct 8, 20240.60000.64400.60000.64400.5739-
Oct 7, 20240.59600.64800.59600.64800.5774-
Oct 4, 20240.59600.64400.59600.64400.5739-
Oct 3, 20240.61000.64400.61000.64400.5739-
Oct 2, 20240.61000.63800.61000.63800.5685-
Oct 1, 20240.61000.64400.61000.64400.5739-
Sep 30, 20240.61400.66400.61400.65800.5863-
Sep 27, 20240.59600.64800.59600.64800.5774-
Sep 26, 20240.59200.64400.59200.64400.5739-
Sep 25, 20240.61400.63800.61400.63800.5685-
Sep 24, 20240.60400.64400.60400.64400.5739-
Sep 23, 20240.60400.64400.60400.64400.5739-
Sep 20, 20240.59600.64400.59600.64400.5739-
Sep 19, 20240.60400.65400.60400.64400.5739-
Sep 18, 20240.62200.64800.62000.64800.5774-
Sep 17, 20240.63200.66400.63200.66400.5917-
Sep 16, 20240.60400.65400.60400.65400.5828-
Sep 13, 20240.60400.65400.60400.65400.5828-
Sep 12, 20240.61400.64800.61400.64800.5774-
Sep 11, 20240.64000.66400.63400.66400.5917-
Sep 10, 20240.63200.66800.63200.66800.5952-
Sep 9, 20240.61400.66800.61400.66800.5952-
Sep 6, 20240.62200.65800.62200.65800.5863-
Sep 5, 20240.62200.66400.62200.66400.5917-
Sep 4, 20240.62200.66800.62200.66800.5952-
Sep 3, 20240.61800.67200.61800.67200.5988-
Sep 2, 20240.63200.68200.63200.68200.6077-
Aug 30, 20240.64600.68200.64600.68200.6077-
Aug 29, 20240.64000.69800.64000.69800.6220-
Aug 28, 20240.61400.67200.61400.67200.5988-
Aug 27, 20240.61000.66800.61000.66400.5917-
Aug 26, 20240.63200.66800.63200.66800.5952-
Aug 23, 20240.62800.69200.62800.69200.6166-
Aug 22, 20240.64600.68800.63400.68800.6131-
Aug 21, 20240.61000.65800.61000.65800.5863-
Aug 20, 20240.59200.64400.59200.64400.5739-
Aug 19, 20240.59200.64800.59200.64800.5774-
Aug 16, 20240.61400.63800.61400.63800.5685-
Aug 15, 20240.61400.63400.61400.63400.5650-
Aug 14, 20240.60000.63400.60000.63400.5650-
Aug 13, 20240.61800.63400.61800.63400.5650-
Aug 12, 20240.59200.62800.59200.62800.5596-
Aug 9, 20240.60000.63800.60000.63800.5685-
Aug 8, 20240.61000.64400.61000.64400.5739-
Aug 7, 20240.59200.64800.59200.64800.5774-
Aug 6, 20240.58200.63800.58200.63800.5685-
Aug 5, 20240.61000.63800.61000.62000.5525-
Aug 2, 20240.62200.65800.62200.65800.5863-
Aug 1, 20240.62800.65400.62800.65400.5828-
Jul 31, 20240.61000.65800.61000.65800.5863-
Jul 30, 20240.61000.66800.61000.65800.5863-
Jul 29, 20240.61400.67200.61400.65800.5863-
Jul 26, 20240.59200.64800.59200.64800.5774-
Jul 25, 20240.60000.62200.60000.62200.5543-
Jul 24, 20240.61400.63200.61400.63200.5632-
Jul 23, 20240.66800.66800.58600.62200.5543-
Jul 22, 20240.67000.67000.59000.59400.5293-
Jul 19, 20240.67000.67000.59000.59000.5257-
Jul 18, 20240.66200.66200.59000.59400.5293-
Jul 17, 20240.65200.65200.59000.59000.5257-
Jul 16, 20240.66800.66800.58000.58000.5168-
Jul 15, 20240.64600.66000.63600.66000.5881-
Jul 12, 20240.66800.66800.64200.64200.5721-
Jul 11, 20240.65600.65800.65600.65600.5846-
Jul 10, 20240.63800.66000.63800.64400.5739-
Jul 9, 20240.66800.66800.65400.65400.5828-
Jul 8, 20240.65200.66200.65200.65400.5828-
Jul 5, 20240.64600.65000.63600.64600.5756-
Jul 4, 20240.63200.66000.63200.65200.5810-
Jul 3, 20240.63800.64200.63000.64200.5721-
Jul 2, 20240.63200.67200.63200.65000.5792-
Jul 1, 20240.66800.66800.64800.66000.5881-
Jun 28, 20240.67600.67600.64400.66000.5881-
Jun 27, 20240.66200.67400.65000.65000.5792-
Jun 26, 20240.64200.68000.64000.67600.6024-
Jun 25, 20240.66800.69800.66800.67400.6006-
Jun 24, 20240.66800.69000.66800.67800.6042-
Jun 21, 20240.66800.66800.66800.66800.5952-
Jun 20, 20240.66800.69200.66800.68400.6095-
Jun 19, 20240.67000.69400.67000.69200.6166-
Jun 18, 20240.66800.69400.66800.69400.6184-
Jun 17, 20240.67000.69000.66800.66800.5952-
Jun 14, 20240.71200.71200.68800.69600.6202-
Jun 13, 20240.68200.68200.67200.67200.5988-

Related Tickers

62H.F EcoUp Oyj
1.6700
-1.76%
 
62H.MU EcoUp Oyj
2.1000
0.00%
 
PFX1.F Perma-Fix Environmental Services, Inc.
8.75
-0.57%
 
5Z4.F Geotrans S.A.
1.4250
+0.71%
 
4ZF.F Orege Société Anonyme
0.2700
+3.45%
 
94P.F Aurea SA
5.18
0.00%
 
1VX.F Mo-BRUK S.A.
62.20
-0.64%
 
MEG Montrose Environmental Group, Inc.
22.96
-2.05%