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

Helsinki - Delayed Quote EUR

Duell Oyj (DUELL.HE)

6.40
-0.02
(-0.31%)
At close: 6:29:43 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20256.326.426.246.406.403,602
Apr 25, 20256.386.426.266.426.423,236
Apr 24, 20256.306.386.206.386.383,458
Apr 23, 20256.266.426.226.306.302,108
Apr 22, 20256.226.266.106.266.262,383
Apr 17, 20256.286.326.066.326.3213,544
Apr 16, 20256.246.305.926.286.284,501
Apr 15, 20256.306.326.146.146.145,711
Apr 14, 20256.066.326.046.146.147,026
Apr 11, 20256.486.486.006.046.0415,343
Apr 10, 20256.746.746.146.266.2626,429
Apr 9, 20255.845.945.545.725.7219,972
Apr 8, 20255.866.365.846.086.086,872
Apr 7, 20256.026.025.685.785.7811,948
Apr 4, 20256.306.386.086.126.129,210
Apr 3, 20256.426.446.346.386.387,004
Apr 2, 20256.606.606.386.406.408,641
Apr 1, 20256.506.606.486.586.584,693
Mar 31, 20256.566.566.266.426.424,530
Mar 28, 20256.426.566.406.566.566,022
Mar 27, 20256.706.706.406.506.506,603
Mar 26, 20256.646.686.466.546.5413,406
Mar 25, 20256.546.566.406.566.568,876
Mar 24, 20256.646.786.486.526.5219,591
Mar 21, 20256.726.726.566.626.627,802
Mar 20, 20256.706.766.546.626.629,681
Mar 19, 20256.746.846.686.686.6820,207
Mar 18, 20256.706.906.686.706.708,826
Mar 17, 20256.606.926.486.706.7036,648
Mar 14, 20256.366.486.306.406.409,557
Mar 13, 20256.486.526.326.386.3820,240
Mar 12, 20256.586.746.506.506.505,574
Mar 11, 20256.606.666.486.506.504,409
Mar 10, 20256.486.686.486.526.521,597
Mar 7, 20256.326.786.326.466.466,700
Mar 6, 20256.566.746.506.626.623,035
Mar 5, 20256.546.726.526.526.527,804
Mar 4, 20256.506.626.406.626.6216,729
Mar 3, 20256.886.886.586.606.607,035
Feb 28, 20256.666.666.506.626.623,156
Feb 27, 20256.746.766.586.666.663,824
Feb 26, 20256.706.806.646.746.74923
Feb 25, 20256.646.806.646.806.807,809
Feb 24, 20256.766.886.686.866.862,250
Feb 21, 20256.626.826.626.666.664,150
Feb 20, 20256.546.686.506.646.645,719
Feb 19, 20256.566.726.566.566.564,051
Feb 18, 20256.806.806.586.626.622,715
Feb 17, 20256.686.806.526.806.802,985
Feb 14, 20256.486.746.486.666.663,771
Feb 13, 20256.606.706.466.626.6215,368
Feb 12, 20256.726.806.326.746.7419,133
Feb 11, 20256.786.786.626.766.762,274
Feb 10, 20256.766.766.686.766.763,082
Feb 7, 20256.706.826.666.726.726,932
Feb 6, 20256.686.846.686.846.844,118
Feb 5, 20256.726.886.706.866.863,879
Feb 4, 20256.806.826.746.806.803,806
Feb 3, 20256.726.886.726.806.805,890
Jan 31, 20256.906.906.806.906.907,453
Jan 30, 20256.886.906.846.906.9015,828
Jan 29, 20256.926.946.806.806.805,310
Jan 28, 20257.007.006.846.846.843,933
Jan 27, 20257.007.086.907.007.002,937
Jan 24, 20256.987.106.987.007.005,883
Jan 23, 20256.987.126.927.007.004,802
Jan 22, 20256.987.126.927.007.0011,236
Jan 21, 20257.167.247.047.047.042,414
Jan 20, 20257.407.407.147.207.206,705
Jan 17, 20257.587.667.407.527.5214,117
Jan 16, 20257.067.706.927.407.409,719
Jan 15, 20256.537.066.536.756.752,041
Jan 14, 20256.717.206.706.706.70668
Jan 13, 20256.706.906.706.726.723,303
Jan 10, 20256.606.726.606.616.611,489
Jan 9, 20256.706.906.536.756.754,057
Jan 8, 20256.706.906.616.706.702,835
Jan 7, 20257.007.006.666.856.851,888
Jan 3, 20257.247.416.907.007.001,569
Jan 2, 20256.897.206.897.207.202,616
Dec 30, 20247.007.006.796.896.8913,711
Dec 27, 20247.057.096.757.007.008,216
Dec 23, 20246.977.066.707.057.055,026
Dec 20, 20247.177.176.927.057.053,369
Dec 19, 20247.207.206.957.177.17329
Dec 18, 20247.357.357.017.347.341,302
Dec 17, 20247.247.367.207.357.356,366
Dec 16, 20247.367.367.307.307.30980
Dec 13, 20247.227.397.227.367.361,009
Dec 12, 20247.357.447.227.447.442,607
Dec 11, 20247.337.497.337.497.49161
Dec 10, 20247.257.507.257.407.403,397
Dec 9, 20247.217.497.217.387.384,414
Dec 5, 20247.687.687.207.407.40668
Dec 4, 20247.247.807.247.697.69665
Dec 3, 20247.307.457.227.307.302,357
Dec 2, 20247.307.407.227.307.30751
Nov 29, 20247.307.807.217.307.30579
Nov 28, 20247.187.307.187.307.30575
Nov 27, 20247.207.607.207.247.242,473
Nov 26, 20247.507.507.207.207.205,719
Nov 25, 2024 1:200 Stock Splits
Nov 25, 20247.367.907.367.527.522,822
Nov 22, 20247.807.987.607.807.801,341
Nov 21, 20248.008.167.607.807.801,583
Nov 20, 20247.628.007.568.008.007,453
Nov 19, 20247.587.847.287.587.582,172
Nov 18, 20247.407.407.207.407.402,067
Nov 15, 20247.607.887.287.307.301,718
Nov 14, 20247.407.767.227.587.582,390
Nov 13, 20247.567.627.207.407.403,451
Nov 12, 20247.667.707.447.547.542,526
Nov 11, 20247.967.967.567.707.70616
Nov 8, 20247.707.947.607.947.94208
Nov 7, 20247.567.767.547.707.70726
Nov 6, 20247.808.127.427.627.626,937
Nov 5, 20247.928.007.747.747.743,057
Nov 4, 20248.408.967.808.228.224,573
Nov 1, 20248.468.928.168.408.402,165
Oct 31, 20248.848.948.088.448.441,760
Oct 30, 20248.869.008.668.848.843,279
Oct 29, 20248.928.988.808.868.861,008
Oct 28, 20248.868.968.788.868.862,237
Oct 25, 20249.169.168.628.868.862,614
Oct 24, 20248.529.108.528.788.781,517
Oct 23, 20248.988.988.528.588.582,646
Oct 22, 20248.628.808.628.688.68668
Oct 21, 20248.888.928.608.708.707,775
Oct 18, 20249.009.008.788.988.98610
Oct 17, 20249.189.188.849.089.081,972
Oct 16, 20249.289.589.009.209.204,135
Oct 15, 20249.409.609.049.289.2819,164
Oct 14, 20248.909.308.869.009.0015,769
Oct 11, 20248.648.928.608.868.8611,382
Oct 10, 20248.348.748.288.448.4420,783
Oct 9, 20248.208.388.008.188.1832,437
Oct 8, 20247.707.787.607.747.742,135
Oct 7, 20247.907.907.607.707.702,696
Oct 4, 20247.327.907.207.907.903,571
Oct 3, 20247.287.447.287.427.421,444
Oct 2, 20247.487.507.307.347.342,196
Oct 1, 20247.427.787.207.527.525,794
Sep 30, 20247.207.947.207.347.343,850
Sep 27, 20247.147.407.147.307.304,874
Sep 26, 20247.067.206.987.187.186,077
Sep 25, 20246.987.086.967.047.042,190
Sep 24, 20247.087.106.927.007.005,799
Sep 23, 20246.887.006.887.007.00835
Sep 20, 20247.007.006.847.007.001,129
Sep 19, 20247.087.087.007.007.001,164
Sep 18, 20246.947.006.927.007.002,049
Sep 17, 20246.987.006.806.946.941,664
Sep 16, 20247.007.006.806.986.982,211
Sep 13, 20246.867.006.867.007.001,255
Sep 12, 20246.887.006.626.946.941,747
Sep 11, 20246.887.046.866.866.861,208
Sep 10, 20247.047.086.866.866.86122
Sep 9, 20247.007.006.806.866.861,685
Sep 6, 20247.007.006.507.007.003,886
Sep 5, 20247.007.006.886.986.987,253
Sep 4, 20247.007.006.846.946.941,774
Sep 3, 20247.107.246.926.926.928,375
Sep 2, 20247.027.207.007.027.025,847
Aug 30, 20247.107.107.027.107.101,009
Aug 29, 20247.027.107.027.107.101,134
Aug 28, 20246.967.126.827.127.121,518
Aug 27, 20247.007.006.926.986.981,328
Aug 26, 20247.127.127.007.007.002,778
Aug 23, 20247.147.147.007.127.121,371
Aug 22, 20247.147.207.007.007.005,103
Aug 21, 20247.147.146.947.047.045,637
Aug 20, 20247.027.126.947.027.022,853
Aug 19, 20246.907.146.907.027.021,950
Aug 16, 20247.107.106.926.926.921,433
Aug 15, 20246.847.306.847.127.121,450
Aug 14, 20246.847.106.847.027.021,681
Aug 13, 20247.007.006.906.986.981,985
Aug 12, 20247.007.007.007.007.00601
Aug 9, 20246.926.946.746.886.884,556
Aug 8, 20246.846.906.686.846.845,732
Aug 7, 20246.807.066.806.866.863,397
Aug 6, 20246.746.926.726.826.822,876
Aug 5, 20246.686.926.486.626.623,473
Aug 2, 20247.167.166.846.846.845,138
Aug 1, 20247.087.246.967.227.2210,169
Jul 31, 20247.087.086.986.986.98240
Jul 30, 20247.147.146.507.107.106,583
Jul 29, 20246.887.166.807.167.16143
Jul 26, 20247.167.167.167.167.1619
Jul 25, 20246.847.106.827.107.10395
Jul 24, 20247.147.167.027.147.141,109
Jul 23, 20247.147.146.607.147.14267
Jul 22, 20247.167.167.147.147.1438
Jul 19, 20247.167.166.827.027.024,715
Jul 18, 20247.167.207.007.207.2069
Jul 17, 20247.167.267.007.167.163,551
Jul 16, 20247.027.187.007.187.181,308
Jul 15, 20246.867.206.867.047.041,248
Jul 12, 20247.187.186.827.187.18240
Jul 11, 20247.167.167.107.107.10290
Jul 10, 20247.167.167.007.167.164,320
Jul 9, 20247.187.187.187.187.1857
Jul 8, 20247.207.307.127.207.20136
Jul 5, 20247.047.407.047.367.361,581
Jul 4, 20247.347.407.247.247.242,803
Jul 3, 20247.167.366.727.087.0814,360
Jul 2, 20247.307.967.307.447.441,456
Jul 1, 20247.187.387.147.307.302,921
Jun 28, 20247.267.267.167.187.183,797
Jun 27, 20247.247.287.147.267.263,166
Jun 26, 20247.287.327.207.327.321,518
Jun 25, 20247.387.387.207.287.283,945
Jun 24, 20247.787.786.767.407.402,880
Jun 20, 20247.607.987.607.607.603,708
Jun 19, 20247.607.867.207.587.584,123
Jun 18, 20247.707.707.527.527.524,071
Jun 17, 20247.587.767.567.647.64646
Jun 14, 20247.807.807.587.587.581,642
Jun 13, 20247.687.747.607.747.742,528
Jun 12, 20247.707.707.527.687.684,284
Jun 11, 20247.968.167.667.747.747,667
Jun 10, 20247.767.927.607.927.922,055
Jun 7, 20247.987.987.747.767.76817
Jun 6, 20247.607.987.607.847.843,503
Jun 5, 20247.808.207.567.787.788,265
Jun 4, 20247.727.827.607.667.663,645
Jun 3, 20247.807.887.507.707.7010,938
May 31, 20247.547.807.487.647.642,967
May 30, 20247.427.547.207.547.54621
May 29, 20247.607.967.007.567.567,986
May 28, 20247.327.527.327.467.461,261
May 27, 20247.407.527.267.387.383,956
May 24, 20247.527.587.407.407.409,153
May 23, 20247.407.527.207.527.525,997
May 22, 20247.207.326.867.327.32829
May 21, 20247.207.387.007.207.203,789
May 20, 20247.347.347.187.207.201,832
May 17, 20247.307.306.747.247.245,799
May 16, 20247.207.487.207.327.321,200
May 15, 20247.147.347.127.207.202,010
May 14, 20247.187.327.147.147.144,113
May 13, 20247.147.586.927.127.123,370
May 10, 20247.267.287.087.167.161,679
May 8, 20247.307.367.167.167.161,073
May 7, 20247.207.387.107.367.362,615
May 6, 20247.107.606.667.407.404,489
May 3, 20246.947.106.947.007.004,821
May 2, 20246.607.126.606.946.947,698
Apr 30, 20246.806.806.606.606.602,254
Apr 29, 20246.767.206.566.806.804,957

Related Tickers

MSAG.DE MS Industrie AG
1.6500
0.00%
 
SF3.DE STS Group AG
2.9200
-1.35%
 
NVM.DE Novem Group S.A.
4.1000
0.00%
 
ALATI.PA ACTIA Group S.A.
2.9005
0.00%
 
HGEA.DE hGears AG
1.8400
-3.16%
 
BDT.VI Bertrandt Aktiengesellschaft
24.00
-1.44%
 
ALDEL.PA Delfingen Industry S.A.
16.16
+1.00%
 
PGN.DE paragon GmbH & Co. KGaA
2.1500
+4.37%
 
BUR.PA Burelle SA
318.00
0.00%
 
GMM.DE Grammer AG
6.60
+3.12%