Berlin - Delayed Quote EUR

Elisa Oyj (EIA.BE)

Compare
41.46
-0.04
(-0.10%)
At close: January 10 at 7:35:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 41.46 41.52 41.18 41.46 41.46 -
Jan 9, 2025 41.32 41.62 41.32 41.50 41.50 -
Jan 8, 2025 42.34 42.34 41.28 41.40 41.40 -
Jan 7, 2025 42.94 42.94 41.72 42.52 42.52 -
Jan 6, 2025 42.30 43.14 42.30 43.02 43.02 -
Jan 3, 2025 42.24 42.26 42.00 42.14 42.14 -
Jan 2, 2025 41.94 42.40 41.94 42.06 42.06 -
Dec 30, 2024 41.94 42.06 41.90 41.96 41.96 -
Dec 27, 2024 41.44 42.10 41.22 42.10 42.10 -
Dec 23, 2024 41.34 41.56 41.14 41.56 41.56 -
Dec 20, 2024 41.20 41.60 41.18 41.58 41.58 -
Dec 19, 2024 41.20 41.80 41.12 41.50 41.50 -
Dec 18, 2024 42.14 42.34 41.68 41.86 41.86 -
Dec 17, 2024 41.84 42.20 41.34 42.18 42.18 -
Dec 16, 2024 41.76 42.08 41.66 42.06 42.06 -
Dec 13, 2024 41.40 41.86 41.40 41.86 41.86 -
Dec 12, 2024 41.64 41.74 41.42 41.42 41.42 -
Dec 11, 2024 41.94 42.16 41.64 41.64 41.64 -
Dec 10, 2024 42.16 42.40 41.94 41.94 41.94 -
Dec 9, 2024 43.08 43.08 42.28 42.38 42.38 -
Dec 6, 2024 42.54 43.18 42.54 42.88 42.88 -
Dec 5, 2024 42.74 42.86 42.54 42.54 42.54 -
Dec 4, 2024 42.78 42.94 42.60 42.72 42.72 -
Dec 3, 2024 43.04 43.04 42.80 42.82 42.82 -
Dec 2, 2024 42.40 43.14 42.40 43.02 43.02 -
Nov 29, 2024 43.16 43.20 42.82 42.82 42.82 -
Nov 28, 2024 42.74 43.28 42.72 43.24 43.24 -
Nov 27, 2024 43.18 43.36 42.84 43.36 43.36 -
Nov 26, 2024 43.38 43.64 43.20 43.20 43.20 -
Nov 25, 2024 43.90 43.90 43.38 43.60 43.60 -
Nov 22, 2024 43.06 43.76 43.02 43.76 43.76 -
Nov 21, 2024 43.36 43.36 42.90 43.04 43.04 -
Nov 20, 2024 43.46 43.46 43.04 43.16 43.16 -
Nov 19, 2024 43.22 43.32 43.02 43.24 43.24 -
Nov 18, 2024 43.12 43.30 43.00 43.16 43.16 -
Nov 15, 2024 43.10 43.40 42.94 42.94 42.94 -
Nov 14, 2024 42.98 43.54 42.98 43.30 43.30 -
Nov 13, 2024 42.72 43.16 42.72 43.16 43.16 -
Nov 12, 2024 43.48 43.64 42.82 42.90 42.90 -
Nov 11, 2024 44.00 44.06 43.58 43.92 43.92 -
Nov 8, 2024 43.42 43.76 43.34 43.76 43.76 -
Nov 7, 2024 44.10 44.14 43.40 43.44 43.44 -
Nov 6, 2024 44.18 44.18 43.60 44.08 44.08 -
Nov 5, 2024 43.68 43.82 43.50 43.60 43.60 -
Nov 4, 2024 44.22 44.22 43.58 43.64 43.64 -
Nov 1, 2024 43.82 44.18 43.70 43.94 43.94 -
Oct 31, 2024 43.82 43.84 43.36 43.78 43.78 -
Oct 30, 2024 44.50 45.28 44.02 44.06 44.06 -
Oct 29, 2024 44.92 44.92 44.54 44.66 44.66 -
Oct 28, 2024 44.40 45.06 44.32 44.84 44.84 -
Oct 25, 2024 43.78 43.96 43.54 43.54 43.54 -
Oct 24, 2024 43.66 44.04 43.66 43.84 43.84 -
Oct 23, 2024 43.72 43.72 43.26 43.26 43.26 -
Oct 22, 2024 1.12 Dividend
Oct 22, 2024 45.04 45.04 43.40 43.50 43.50 -
Oct 21, 2024 46.42 46.52 46.22 46.26 45.14 -
Oct 18, 2024 49.20 49.20 45.90 46.56 45.43 -
Oct 17, 2024 48.72 48.90 48.64 48.88 47.70 -
Oct 16, 2024 47.84 48.76 47.84 48.66 47.48 -
Oct 15, 2024 48.02 48.46 47.80 47.88 46.72 -
Oct 14, 2024 47.64 47.98 47.64 47.94 46.78 -
Oct 11, 2024 47.76 47.84 47.64 47.66 46.51 -
Oct 10, 2024 47.66 47.96 47.66 47.80 46.64 -
Oct 9, 2024 47.56 48.22 47.56 47.76 46.60 -
Oct 8, 2024 46.64 47.58 46.64 47.50 46.35 -
Oct 7, 2024 47.30 47.62 47.18 47.22 46.08 -
Oct 4, 2024 47.40 47.56 47.16 47.46 46.31 -
Oct 3, 2024 47.28 47.64 47.28 47.38 46.23 -
Oct 2, 2024 48.36 48.36 47.56 47.62 46.47 -
Oct 1, 2024 47.74 48.42 47.74 48.36 47.19 -
Sep 30, 2024 47.82 48.10 47.58 47.62 46.47 -
Sep 27, 2024 49.10 49.10 47.74 47.74 46.58 -
Sep 26, 2024 49.34 49.34 48.68 49.06 47.87 -
Sep 25, 2024 47.82 48.82 47.82 48.76 47.58 -
Sep 24, 2024 48.26 48.26 47.84 48.02 46.86 -
Sep 23, 2024 47.64 48.08 47.56 48.04 46.88 -
Sep 20, 2024 47.02 47.58 47.02 47.58 46.43 -
Sep 19, 2024 47.84 47.84 47.22 47.22 46.08 -
Sep 18, 2024 47.38 47.68 47.30 47.56 46.41 -
Sep 17, 2024 47.30 47.30 47.00 47.18 46.04 -
Sep 16, 2024 46.52 47.28 46.52 47.28 46.14 -
Sep 13, 2024 46.56 46.78 46.46 46.58 45.45 -
Sep 12, 2024 46.96 46.96 46.26 46.56 45.43 -
Sep 11, 2024 46.34 46.72 45.50 46.72 45.59 -
Sep 10, 2024 46.42 46.60 46.04 46.44 45.32 -
Sep 9, 2024 47.02 47.02 46.44 46.60 45.47 -
Sep 6, 2024 46.66 46.90 46.46 46.80 45.67 -
Sep 5, 2024 45.98 46.76 45.98 46.66 45.53 -
Sep 4, 2024 45.40 46.10 45.40 46.02 44.91 -
Sep 3, 2024 45.46 46.20 45.46 45.68 44.57 -
Sep 2, 2024 45.22 45.50 45.06 45.50 44.40 -
Aug 30, 2024 44.64 45.22 44.64 45.22 44.13 -
Aug 29, 2024 44.58 44.80 44.48 44.56 43.48 -
Aug 28, 2024 44.72 44.92 44.50 44.66 43.58 -
Aug 27, 2024 44.96 45.04 44.60 44.66 43.58 -
Aug 26, 2024 44.54 44.98 44.54 44.94 43.85 -
Aug 23, 2024 44.28 44.68 44.24 44.58 43.50 -
Aug 22, 2024 44.08 44.32 44.08 44.08 43.01 -
Aug 21, 2024 44.54 44.54 44.08 44.14 43.07 -
Aug 20, 2024 43.84 44.14 43.76 44.14 43.07 -
Aug 19, 2024 43.66 43.98 43.66 43.84 42.78 -
Aug 16, 2024 43.74 43.74 43.50 43.74 42.68 -
Aug 15, 2024 44.02 44.02 43.56 43.64 42.58 -
Aug 14, 2024 44.08 44.08 43.48 43.84 42.78 -
Aug 13, 2024 43.50 43.98 43.50 43.98 42.92 -
Aug 12, 2024 43.44 43.52 43.28 43.42 42.37 -
Aug 9, 2024 43.22 43.48 43.22 43.42 42.37 -
Aug 8, 2024 42.82 43.36 42.82 43.30 42.25 -
Aug 7, 2024 42.88 43.16 42.58 42.70 41.67 -
Aug 6, 2024 43.20 43.20 42.44 42.74 41.71 -
Aug 5, 2024 42.98 43.28 42.64 42.84 41.80 -
Aug 2, 2024 43.14 43.92 43.14 43.92 42.86 -
Aug 1, 2024 43.02 43.52 43.02 43.52 42.47 -
Jul 31, 2024 43.50 43.50 42.96 43.06 42.02 -
Jul 30, 2024 43.04 43.26 42.88 43.06 42.02 -
Jul 29, 2024 43.00 43.10 42.92 43.08 42.04 -
Jul 26, 2024 42.74 42.96 42.60 42.88 41.84 -
Jul 25, 2024 41.56 42.88 41.48 42.76 41.72 -
Jul 24, 2024 42.24 42.36 41.86 41.86 40.85 -
Jul 23, 2024 42.74 42.74 42.34 42.38 41.35 -
Jul 22, 2024 42.94 43.10 42.66 42.86 41.82 -
Jul 19, 2024 42.42 42.76 42.30 42.70 41.67 -
Jul 18, 2024 41.84 42.58 41.84 42.26 41.24 -
Jul 17, 2024 42.52 42.58 41.72 41.72 40.71 -
Jul 16, 2024 43.46 43.46 42.06 42.78 41.74 -
Jul 15, 2024 43.18 43.80 43.18 43.62 42.56 -
Jul 12, 2024 43.64 43.76 43.32 43.32 42.27 -
Jul 11, 2024 43.34 43.74 43.34 43.56 42.51 -
Jul 10, 2024 42.76 43.32 42.76 43.32 42.27 -
Jul 9, 2024 42.66 42.98 42.50 42.80 41.76 -
Jul 8, 2024 42.78 43.12 42.62 42.64 41.61 -
Jul 5, 2024 41.96 42.96 41.96 42.96 41.92 -
Jul 4, 2024 42.06 42.14 41.92 41.96 40.94 -
Jul 3, 2024 42.72 42.72 41.96 42.04 41.02 -
Jul 2, 2024 42.94 43.00 42.40 42.56 41.53 -
Jul 1, 2024 43.54 43.54 43.00 43.10 42.06 -
Jun 28, 2024 42.74 42.94 42.48 42.86 41.82 -
Jun 27, 2024 42.70 42.70 42.34 42.64 41.61 -
Jun 26, 2024 43.10 43.18 42.38 42.60 41.57 -
Jun 25, 2024 42.88 43.12 42.70 42.94 41.90 -
Jun 24, 2024 42.58 42.90 41.56 42.72 41.69 -
Jun 21, 2024 42.94 42.94 42.32 42.48 41.45 -
Jun 20, 2024 42.88 43.32 42.78 42.96 41.92 -
Jun 19, 2024 43.38 43.38 42.74 42.78 41.74 -
Jun 18, 2024 43.20 43.42 42.90 43.34 42.29 -
Jun 17, 2024 42.72 43.08 42.48 43.08 42.04 -
Jun 14, 2024 42.76 42.76 42.48 42.54 41.51 -
Jun 13, 2024 42.94 42.98 42.54 42.72 41.69 -
Jun 12, 2024 42.80 43.14 42.56 42.94 41.90 -
Jun 11, 2024 43.58 43.58 42.54 42.66 41.63 -
Jun 10, 2024 43.34 43.86 43.24 43.52 42.47 -
Jun 7, 2024 43.54 43.78 43.50 43.64 42.58 -
Jun 6, 2024 43.30 43.86 43.30 43.60 42.54 -
Jun 5, 2024 43.66 44.32 43.58 43.84 42.78 -
Jun 4, 2024 43.24 43.50 42.76 43.50 42.45 -
Jun 3, 2024 43.12 43.30 42.70 43.24 42.19 -
May 31, 2024 41.96 42.86 41.84 42.86 41.82 -
May 30, 2024 41.30 41.96 41.30 41.90 40.89 -
May 29, 2024 41.20 41.68 41.10 41.46 40.46 -
May 28, 2024 41.74 41.74 41.32 41.34 40.34 -
May 27, 2024 41.58 41.78 41.58 41.78 40.77 -
May 24, 2024 41.54 41.82 41.54 41.62 40.61 -
May 23, 2024 42.22 42.22 41.52 41.54 40.53 -
May 22, 2024 41.94 42.10 41.84 42.04 41.02 -
May 21, 2024 42.18 42.18 41.70 41.94 40.92 -
May 20, 2024 42.56 42.64 42.20 42.20 41.18 -
May 17, 2024 42.62 42.84 42.48 42.54 41.51 -
May 16, 2024 41.98 42.92 41.90 42.62 41.59 -
May 15, 2024 42.12 42.50 41.92 41.94 40.92 -
May 14, 2024 41.88 42.12 41.78 42.12 41.10 -
May 13, 2024 42.20 42.20 41.86 41.88 40.87 -
May 10, 2024 42.24 42.62 42.12 42.16 41.14 -
May 9, 2024 41.84 42.18 41.82 42.18 41.16 -
May 8, 2024 41.80 42.28 41.80 41.96 40.94 -
May 7, 2024 42.36 42.36 41.80 41.80 40.79 -
May 6, 2024 42.76 42.76 42.18 42.40 41.37 -
May 3, 2024 42.18 42.66 42.14 42.24 41.22 -
May 2, 2024 42.22 42.26 42.02 42.14 41.12 -
Apr 30, 2024 42.72 42.72 42.24 42.24 41.22 -
Apr 29, 2024 43.26 43.26 42.60 42.68 41.65 -
Apr 26, 2024 42.98 43.00 42.74 42.82 41.78 -
Apr 25, 2024 42.92 42.92 42.52 42.66 41.63 -
Apr 24, 2024 43.42 43.42 42.78 43.10 42.06 -
Apr 23, 2024 43.34 43.40 43.14 43.32 42.27 -
Apr 22, 2024 42.84 43.46 42.80 43.34 42.29 -
Apr 19, 2024 40.42 42.74 40.42 42.30 41.28 -
Apr 18, 2024 40.50 40.88 40.40 40.76 39.77 -
Apr 17, 2024 40.26 40.80 40.22 40.28 39.30 -
Apr 16, 2024 40.58 41.12 40.24 40.62 39.64 -
Apr 15, 2024 1.13 Dividend
Apr 15, 2024 41.28 41.28 40.80 40.80 39.81 -
Apr 12, 2024 42.70 42.70 42.04 42.08 39.96 -
Apr 11, 2024 42.88 42.92 42.34 42.58 40.43 -
Apr 10, 2024 42.92 43.62 42.72 42.80 40.64 -
Apr 9, 2024 41.76 42.14 41.76 42.08 39.96 -
Apr 8, 2024 43.02 43.02 41.86 41.86 39.75 -
Apr 5, 2024 41.80 43.14 41.80 43.10 40.93 -
Apr 4, 2024 42.14 42.40 41.80 41.80 39.69 -
Apr 3, 2024 41.40 42.20 41.34 42.14 40.02 -
Apr 2, 2024 41.42 42.06 41.40 41.52 39.43 -
Mar 28, 2024 41.54 41.64 41.22 41.37 39.28 -
Mar 27, 2024 42.52 42.52 41.38 41.65 39.55 -
Mar 26, 2024 42.78 42.92 42.35 42.66 40.51 -
Mar 25, 2024 42.60 42.82 42.27 42.71 40.56 -
Mar 22, 2024 42.16 42.70 42.16 42.63 40.48 -
Mar 21, 2024 43.06 43.06 42.26 42.26 40.13 -
Mar 20, 2024 42.10 42.88 42.10 42.88 40.72 -
Mar 19, 2024 42.18 42.34 42.02 42.16 40.03 -
Mar 18, 2024 42.13 42.23 41.87 42.19 40.06 -
Mar 15, 2024 41.97 42.48 41.97 42.12 40.00 -
Mar 14, 2024 42.48 42.73 41.86 41.95 39.84 -
Mar 13, 2024 42.58 42.71 42.45 42.49 40.35 -
Mar 12, 2024 43.00 43.00 42.44 42.59 40.44 -
Mar 11, 2024 42.73 43.10 42.73 42.89 40.73 -
Mar 8, 2024 42.63 43.01 42.47 42.86 40.70 -
Mar 7, 2024 42.33 42.86 42.33 42.67 40.52 -
Mar 6, 2024 42.51 42.74 42.37 42.48 40.34 -
Mar 5, 2024 42.28 42.59 42.28 42.31 40.18 -
Mar 4, 2024 42.07 42.54 41.88 42.47 40.33 -
Mar 1, 2024 41.83 42.12 41.62 42.12 40.00 -
Feb 29, 2024 41.89 41.89 41.21 41.72 39.62 -
Feb 28, 2024 42.13 42.34 41.79 41.82 39.71 -
Feb 27, 2024 42.30 42.35 41.85 42.10 39.98 -
Feb 26, 2024 42.71 43.06 42.31 42.39 40.25 -
Feb 23, 2024 42.63 42.84 42.28 42.77 40.61 -
Feb 22, 2024 42.99 42.99 42.56 42.73 40.58 -
Feb 21, 2024 42.84 42.84 42.60 42.78 40.62 -
Feb 20, 2024 42.72 42.80 42.25 42.76 40.60 -
Feb 19, 2024 42.20 42.60 42.20 42.60 40.45 -
Feb 16, 2024 41.76 42.35 41.47 42.20 40.07 -
Feb 15, 2024 41.39 41.69 41.29 41.69 39.59 -
Feb 14, 2024 41.30 41.52 41.13 41.30 39.22 -
Feb 13, 2024 42.10 42.10 41.19 41.19 39.11 -
Feb 12, 2024 40.94 41.53 40.83 41.25 39.17 -
Feb 9, 2024 41.40 41.40 40.46 40.94 38.88 -
Feb 8, 2024 41.67 41.72 41.35 41.39 39.30 -
Feb 7, 2024 41.75 41.77 41.47 41.69 39.59 -
Feb 6, 2024 41.49 41.71 40.78 41.71 39.61 -
Feb 5, 2024 42.24 42.25 41.26 41.39 39.30 -
Feb 2, 2024 43.26 43.26 42.18 42.32 40.19 -
Feb 1, 2024 42.01 43.22 42.01 43.22 41.04 -
Jan 31, 2024 42.32 42.48 42.04 42.12 40.00 -
Jan 30, 2024 42.92 43.11 42.30 42.35 40.21 -
Jan 29, 2024 44.19 44.19 42.45 42.95 40.78 -
Jan 26, 2024 43.71 44.73 42.49 44.66 42.41 -
Jan 25, 2024 43.49 43.71 43.22 43.62 41.42 -
Jan 24, 2024 43.92 43.92 43.51 43.51 41.32 -
Jan 23, 2024 43.83 43.87 43.55 43.66 41.46 -
Jan 22, 2024 44.02 44.02 43.61 43.71 41.51 -
Jan 19, 2024 43.88 43.93 43.59 43.93 41.72 -
Jan 18, 2024 43.72 43.83 43.33 43.83 41.62 -
Jan 17, 2024 43.39 43.66 43.36 43.58 41.38 -
Jan 16, 2024 43.63 43.85 43.57 43.75 41.54 -
Jan 15, 2024 43.29 43.32 43.11 43.32 41.14 -
Jan 12, 2024 43.03 43.20 42.64 43.19 41.01 -
Jan 11, 2024 42.81 42.98 42.45 42.98 40.81 -
Jan 10, 2024 42.42 42.59 42.09 42.59 40.44 -