Hanover - Delayed Quote EUR

Elisa Oyj (EIA.HA)

Compare
41.42
+0.12
+(0.29%)
At close: January 10 at 8:01:15 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 41.42 41.42 41.42 41.42 41.42 -
Jan 9, 2025 41.30 41.30 41.30 41.30 41.30 -
Jan 8, 2025 42.28 42.28 42.28 42.28 42.28 -
Jan 7, 2025 42.88 42.88 42.88 42.88 42.88 -
Jan 6, 2025 42.28 43.08 42.28 43.08 43.08 -
Jan 3, 2025 42.28 42.28 42.28 42.28 42.28 -
Jan 2, 2025 41.60 41.60 41.60 41.60 41.60 -
Dec 30, 2024 41.92 41.92 41.92 41.92 41.92 -
Dec 27, 2024 41.46 41.46 41.46 41.46 41.46 -
Dec 23, 2024 41.44 41.46 41.44 41.46 41.46 85
Dec 20, 2024 41.20 41.20 41.20 41.20 41.20 -
Dec 19, 2024 41.20 41.20 41.20 41.20 41.20 -
Dec 18, 2024 42.12 42.12 42.12 42.12 42.12 -
Dec 17, 2024 41.82 42.16 41.82 42.16 42.16 312
Dec 16, 2024 41.74 41.74 41.74 41.74 41.74 -
Dec 13, 2024 41.32 41.32 41.32 41.32 41.32 -
Dec 12, 2024 41.54 41.54 41.54 41.54 41.54 -
Dec 11, 2024 41.90 41.90 41.90 41.90 41.90 -
Dec 10, 2024 42.18 42.18 42.18 42.18 42.18 -
Dec 9, 2024 42.74 42.74 42.74 42.74 42.74 -
Dec 6, 2024 42.50 42.80 42.50 42.80 42.80 -
Dec 5, 2024 42.68 42.68 42.68 42.68 42.68 560
Dec 4, 2024 42.80 42.80 42.80 42.80 42.80 -
Dec 3, 2024 42.98 42.98 42.98 42.98 42.98 -
Dec 2, 2024 42.50 42.50 42.50 42.50 42.50 -
Nov 29, 2024 43.12 43.12 43.12 43.12 43.12 -
Nov 28, 2024 42.50 43.14 42.50 43.14 43.14 -
Nov 27, 2024 43.10 43.10 43.10 43.10 43.10 -
Nov 26, 2024 43.32 43.32 43.32 43.32 43.32 -
Nov 25, 2024 43.82 43.82 43.82 43.82 43.82 -
Nov 22, 2024 43.04 43.04 43.04 43.04 43.04 -
Nov 21, 2024 43.30 43.30 43.00 43.00 43.00 235
Nov 20, 2024 43.46 43.46 43.46 43.46 43.46 -
Nov 19, 2024 43.20 43.20 43.20 43.20 43.20 -
Nov 18, 2024 43.12 43.12 43.12 43.12 43.12 -
Nov 15, 2024 43.06 43.06 43.06 43.06 43.06 -
Nov 14, 2024 42.96 42.96 42.96 42.96 42.96 -
Nov 13, 2024 42.72 42.72 42.72 42.72 42.72 -
Nov 12, 2024 43.50 43.50 43.50 43.50 43.50 -
Nov 11, 2024 43.92 43.92 43.92 43.92 43.92 -
Nov 8, 2024 43.36 43.36 43.36 43.36 43.36 -
Nov 7, 2024 44.08 44.08 44.08 44.08 44.08 -
Nov 6, 2024 44.04 44.04 44.04 44.04 44.04 -
Nov 5, 2024 43.68 43.68 43.68 43.68 43.68 -
Nov 4, 2024 44.14 44.14 44.14 44.14 44.14 -
Nov 1, 2024 43.74 44.20 43.74 44.20 44.20 850
Oct 31, 2024 43.72 43.72 43.72 43.72 43.72 -
Oct 30, 2024 44.56 44.56 44.56 44.56 44.56 -
Oct 29, 2024 44.88 44.88 44.76 44.76 44.76 64
Oct 28, 2024 44.30 44.30 44.30 44.30 44.30 -
Oct 25, 2024 43.76 43.76 43.76 43.76 43.76 -
Oct 24, 2024 43.56 43.56 43.56 43.56 43.56 -
Oct 23, 2024 43.78 43.78 43.78 43.78 43.78 -
Oct 22, 2024 1.12 Dividend
Oct 22, 2024 45.04 45.04 45.04 45.04 45.04 -
Oct 21, 2024 46.26 46.52 46.26 46.52 45.40 320
Oct 18, 2024 48.94 48.94 46.44 46.44 45.32 100
Oct 17, 2024 48.62 48.62 48.62 48.62 47.45 -
Oct 16, 2024 47.82 47.82 47.82 47.82 46.67 -
Oct 15, 2024 47.94 47.94 47.94 47.94 46.79 -
Oct 14, 2024 47.54 47.54 47.54 47.54 46.40 -
Oct 11, 2024 47.70 47.70 47.70 47.70 46.55 -
Oct 10, 2024 47.68 47.68 47.68 47.68 46.53 -
Oct 9, 2024 47.50 47.50 47.50 47.50 46.36 -
Oct 8, 2024 46.72 46.72 46.72 46.72 45.60 -
Oct 7, 2024 47.18 47.18 47.18 47.18 46.04 -
Oct 4, 2024 47.40 47.40 47.40 47.40 46.26 -
Oct 3, 2024 47.24 47.24 47.24 47.24 46.10 -
Oct 2, 2024 48.26 48.26 48.26 48.26 47.10 -
Oct 1, 2024 47.62 48.08 47.62 48.08 46.92 125
Sep 30, 2024 47.84 47.84 47.84 47.84 46.69 -
Sep 27, 2024 49.10 49.10 49.10 49.10 47.92 -
Sep 26, 2024 49.32 49.32 48.90 48.90 47.72 465
Sep 25, 2024 47.78 47.78 47.78 47.78 46.63 -
Sep 24, 2024 48.22 48.22 48.22 48.22 47.06 -
Sep 23, 2024 47.62 47.62 47.62 47.62 46.47 -
Sep 20, 2024 46.98 46.98 46.98 46.98 45.85 -
Sep 19, 2024 47.84 47.84 47.84 47.84 46.69 -
Sep 18, 2024 47.34 47.34 47.34 47.34 46.20 -
Sep 17, 2024 47.32 47.32 47.24 47.24 46.10 300
Sep 16, 2024 46.58 46.58 46.58 46.58 45.46 -
Sep 13, 2024 46.52 46.52 46.52 46.52 45.40 -
Sep 12, 2024 46.88 46.88 46.88 46.88 45.75 -
Sep 11, 2024 46.38 46.38 46.38 46.38 45.26 -
Sep 10, 2024 46.42 46.42 46.42 46.42 45.30 -
Sep 9, 2024 47.00 47.00 47.00 47.00 45.87 -
Sep 6, 2024 46.64 46.64 46.64 46.64 45.52 -
Sep 5, 2024 45.96 45.96 45.96 45.96 44.85 -
Sep 4, 2024 45.40 45.40 45.40 45.40 44.31 -
Sep 3, 2024 45.42 45.42 45.42 45.42 44.33 -
Sep 2, 2024 45.24 45.24 45.24 45.24 44.15 -
Aug 30, 2024 44.60 44.60 44.60 44.60 43.53 -
Aug 29, 2024 44.44 44.44 44.44 44.44 43.37 -
Aug 28, 2024 44.68 44.68 44.68 44.68 43.60 -
Aug 27, 2024 44.96 44.96 44.96 44.96 43.88 -
Aug 26, 2024 44.48 44.48 44.48 44.48 43.41 -
Aug 23, 2024 44.24 44.24 44.24 44.24 43.17 -
Aug 22, 2024 44.04 44.04 44.04 44.04 42.98 -
Aug 21, 2024 44.52 44.52 44.52 44.52 43.45 -
Aug 20, 2024 43.80 43.80 43.80 43.80 42.75 -
Aug 19, 2024 43.66 43.66 43.66 43.66 42.61 -
Aug 16, 2024 43.70 43.74 43.70 43.74 42.69 1,337
Aug 15, 2024 43.98 43.98 43.98 43.98 42.92 -
Aug 14, 2024 44.06 44.06 44.06 44.06 43.00 -
Aug 13, 2024 43.52 43.52 43.52 43.52 42.47 -
Aug 12, 2024 43.52 43.52 43.52 43.52 42.47 -
Aug 9, 2024 43.22 43.54 43.22 43.54 42.49 1,365
Aug 8, 2024 42.78 42.78 42.78 42.78 41.75 -
Aug 7, 2024 42.92 42.92 42.92 42.92 41.89 -
Aug 6, 2024 43.14 43.14 43.14 43.14 42.10 -
Aug 5, 2024 42.66 42.66 42.66 42.66 41.63 -
Aug 2, 2024 43.22 43.22 43.22 43.22 42.18 -
Aug 1, 2024 43.08 43.08 43.08 43.08 42.04 -
Jul 31, 2024 43.50 43.50 43.50 43.50 42.45 -
Jul 30, 2024 43.02 43.02 43.02 43.02 41.98 -
Jul 29, 2024 43.00 43.00 43.00 43.00 41.96 -
Jul 26, 2024 42.68 42.68 42.68 42.68 41.65 -
Jul 25, 2024 41.64 41.64 41.64 41.64 40.64 -
Jul 24, 2024 42.22 42.22 42.22 42.22 41.20 -
Jul 23, 2024 42.74 42.74 42.36 42.36 41.34 54
Jul 22, 2024 42.76 42.76 42.76 42.76 41.73 -
Jul 19, 2024 42.36 42.36 42.36 42.36 41.34 -
Jul 18, 2024 41.86 41.86 41.86 41.86 40.85 -
Jul 17, 2024 42.54 42.54 42.54 42.54 41.52 -
Jul 16, 2024 43.64 43.64 43.64 43.64 42.59 -
Jul 15, 2024 43.18 43.18 43.18 43.18 42.14 -
Jul 12, 2024 43.60 43.60 43.60 43.60 42.55 -
Jul 11, 2024 43.22 43.22 43.22 43.22 42.18 -
Jul 10, 2024 42.66 42.66 42.66 42.66 41.63 -
Jul 9, 2024 42.56 42.56 42.56 42.56 41.54 -
Jul 8, 2024 42.78 42.78 42.78 42.78 41.75 -
Jul 5, 2024 41.96 41.96 41.96 41.96 40.95 -
Jul 4, 2024 42.00 42.00 42.00 42.00 40.99 -
Jul 3, 2024 42.62 42.62 42.62 42.62 41.59 -
Jul 2, 2024 43.06 43.06 43.06 43.06 42.02 -
Jul 1, 2024 43.56 43.56 43.42 43.42 42.37 800
Jun 28, 2024 42.70 42.70 42.70 42.70 41.67 -
Jun 27, 2024 42.62 42.62 42.62 42.62 41.59 -
Jun 26, 2024 43.00 43.00 43.00 43.00 41.96 -
Jun 25, 2024 42.68 42.68 42.68 42.68 41.65 -
Jun 24, 2024 42.48 42.48 42.48 42.48 41.46 -
Jun 21, 2024 42.94 42.94 42.94 42.94 41.91 -
Jun 20, 2024 42.86 42.86 42.86 42.86 41.83 -
Jun 19, 2024 43.10 43.10 43.10 43.10 42.06 -
Jun 18, 2024 43.10 43.10 43.10 43.10 42.06 -
Jun 17, 2024 42.66 42.66 42.66 42.66 41.63 -
Jun 14, 2024 42.68 42.68 42.68 42.68 41.65 -
Jun 13, 2024 42.92 42.92 42.92 42.92 41.89 -
Jun 12, 2024 42.74 42.74 42.74 42.74 41.71 -
Jun 11, 2024 43.46 43.46 43.46 43.46 42.41 -
Jun 10, 2024 43.42 43.42 43.36 43.36 42.32 10
Jun 7, 2024 43.56 43.56 43.56 43.56 42.51 -
Jun 6, 2024 43.76 43.76 43.76 43.76 42.71 -
Jun 5, 2024 43.58 43.58 43.58 43.58 42.53 -
Jun 4, 2024 43.20 43.20 43.20 43.20 42.16 -
Jun 3, 2024 43.06 43.06 43.06 43.06 42.02 -
May 31, 2024 41.92 41.92 41.92 41.92 40.91 -
May 30, 2024 41.56 41.56 41.56 41.56 40.56 -
May 29, 2024 41.20 41.20 41.20 41.20 40.21 -
May 28, 2024 41.72 41.72 41.72 41.72 40.72 -
May 27, 2024 41.54 41.54 41.54 41.54 40.54 -
May 24, 2024 41.52 41.52 41.52 41.52 40.52 -
May 23, 2024 42.18 42.18 42.18 42.18 41.16 -
May 22, 2024 41.88 41.88 41.88 41.88 40.87 -
May 21, 2024 42.16 42.16 42.16 42.16 41.14 -
May 20, 2024 42.50 42.50 42.50 42.50 41.48 -
May 17, 2024 42.62 42.62 42.62 42.62 41.59 -
May 16, 2024 41.94 41.94 41.94 41.94 40.93 -
May 15, 2024 42.06 42.06 42.06 42.06 41.05 -
May 14, 2024 41.84 41.84 41.84 41.84 40.83 -
May 13, 2024 42.16 42.16 42.16 42.16 41.14 -
May 10, 2024 42.16 42.16 42.16 42.16 41.14 -
May 9, 2024 41.88 41.88 41.88 41.88 40.87 -
May 8, 2024 41.80 41.80 41.80 41.80 40.79 -
May 7, 2024 42.34 42.34 42.34 42.34 41.32 -
May 6, 2024 42.46 42.46 42.46 42.46 41.44 -
May 3, 2024 42.16 42.16 42.16 42.16 41.14 -
May 2, 2024 42.14 42.14 42.14 42.14 41.13 -
Apr 30, 2024 42.70 42.70 42.70 42.70 41.67 -
Apr 29, 2024 43.10 43.10 43.10 43.10 42.06 -
Apr 26, 2024 42.86 42.86 42.86 42.86 41.83 -
Apr 25, 2024 42.86 42.86 42.86 42.86 41.83 -
Apr 24, 2024 43.36 43.36 43.36 43.36 42.32 -
Apr 23, 2024 43.28 43.28 43.28 43.28 42.24 -
Apr 22, 2024 42.78 42.78 42.78 42.78 41.75 -
Apr 19, 2024 40.50 40.50 40.50 40.50 39.52 -
Apr 18, 2024 40.48 40.48 40.48 40.48 39.51 -
Apr 17, 2024 40.36 40.36 40.36 40.36 39.39 -
Apr 16, 2024 40.66 40.66 40.66 40.66 39.68 -
Apr 15, 2024 1.13 Dividend
Apr 15, 2024 41.14 41.14 41.14 41.14 40.15 -
Apr 12, 2024 42.60 42.60 42.44 42.44 40.32 200
Apr 11, 2024 42.82 42.82 42.82 42.82 40.68 -
Apr 10, 2024 42.92 42.92 42.92 42.92 40.77 -
Apr 9, 2024 41.78 41.78 41.78 41.78 39.69 -
Apr 8, 2024 43.04 43.04 43.04 43.04 40.89 -
Apr 5, 2024 41.88 41.88 41.88 41.88 39.78 -
Apr 4, 2024 42.10 42.10 42.10 42.10 39.99 -
Apr 3, 2024 41.32 41.32 41.32 41.32 39.25 -
Apr 2, 2024 41.28 41.28 41.28 41.28 39.21 -
Mar 28, 2024 41.55 41.55 41.55 41.55 39.47 -
Mar 27, 2024 42.63 42.63 41.69 41.69 39.60 -
Mar 26, 2024 42.71 42.71 42.71 42.71 40.57 -
Mar 25, 2024 42.55 42.55 42.55 42.55 40.42 -
Mar 22, 2024 42.13 42.13 42.13 42.13 40.02 -
Mar 21, 2024 43.04 43.04 43.04 43.04 40.89 -
Mar 20, 2024 42.11 42.11 42.11 42.11 40.00 -
Mar 19, 2024 42.07 42.32 42.07 42.32 40.20 330
Mar 18, 2024 42.10 42.10 42.10 42.10 39.99 -
Mar 15, 2024 41.89 41.89 41.89 41.89 39.79 -
Mar 14, 2024 42.46 42.46 42.46 42.46 40.33 -
Mar 13, 2024 42.53 42.53 42.53 42.53 40.40 -
Mar 12, 2024 42.94 42.94 42.94 42.94 40.79 -
Mar 11, 2024 42.82 42.82 42.82 42.82 40.68 -
Mar 8, 2024 42.61 42.61 42.61 42.61 40.48 -
Mar 7, 2024 42.30 42.30 42.30 42.30 40.18 -
Mar 6, 2024 42.47 42.47 42.47 42.47 40.34 -
Mar 5, 2024 42.25 42.51 42.25 42.51 40.38 120
Mar 4, 2024 42.07 42.07 42.07 42.07 39.96 -
Mar 1, 2024 41.83 41.83 41.63 41.63 39.55 1,130
Feb 29, 2024 41.82 41.82 41.82 41.82 39.73 -
Feb 28, 2024 42.12 42.12 42.12 42.12 40.01 -
Feb 27, 2024 42.28 42.28 42.28 42.28 40.16 -
Feb 26, 2024 42.69 42.69 42.69 42.69 40.55 -
Feb 23, 2024 42.65 42.65 42.65 42.65 40.51 -
Feb 22, 2024 42.97 42.97 42.97 42.97 40.82 -
Feb 21, 2024 42.74 42.74 42.64 42.64 40.51 117
Feb 20, 2024 42.39 42.39 42.39 42.39 40.27 -
Feb 19, 2024 42.13 42.13 42.13 42.13 40.02 -
Feb 16, 2024 41.56 41.56 41.56 41.56 39.48 -
Feb 15, 2024 41.35 41.36 41.35 41.36 39.29 475
Feb 14, 2024 41.28 41.28 41.28 41.28 39.21 -
Feb 13, 2024 41.76 41.76 41.76 41.76 39.67 -
Feb 12, 2024 40.86 40.86 40.86 40.86 38.81 -
Feb 9, 2024 41.38 41.38 41.38 41.38 39.31 -
Feb 8, 2024 41.63 41.63 41.63 41.63 39.55 -
Feb 7, 2024 41.72 41.72 41.72 41.72 39.63 -
Feb 6, 2024 41.45 41.45 41.45 41.45 39.37 -
Feb 5, 2024 42.25 42.25 42.25 42.25 40.13 -
Feb 2, 2024 43.18 43.18 42.25 42.25 40.13 2,652
Feb 1, 2024 42.25 42.25 42.25 42.25 40.13 230
Jan 31, 2024 42.31 42.31 42.31 42.31 40.19 -
Jan 30, 2024 42.83 42.83 42.83 42.83 40.69 -
Jan 29, 2024 44.14 44.14 44.14 44.14 41.93 -
Jan 26, 2024 43.35 43.35 43.35 43.35 41.18 -
Jan 25, 2024 43.48 43.48 43.48 43.48 41.30 -
Jan 24, 2024 43.88 43.88 43.88 43.88 41.68 -
Jan 23, 2024 43.85 43.85 43.85 43.85 41.65 -
Jan 22, 2024 43.86 43.86 43.86 43.86 41.66 -
Jan 19, 2024 43.78 43.78 43.78 43.78 41.59 -
Jan 18, 2024 43.63 43.63 43.63 43.63 41.45 -
Jan 17, 2024 43.32 43.32 43.32 43.32 41.15 -
Jan 16, 2024 43.47 43.47 43.47 43.47 41.29 -
Jan 15, 2024 42.93 42.93 42.93 42.93 40.78 -
Jan 12, 2024 42.93 42.93 42.93 42.93 40.78 -
Jan 11, 2024 42.75 42.75 42.75 42.75 40.61 -
Jan 10, 2024 42.40 42.40 42.40 42.40 40.28 -