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

Stuttgart - Delayed Quote EUR

Elisa Oyj (EIA.SG)

45.54
-0.22
(-0.48%)
At close: April 25 at 8:07:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202545.5445.5445.5445.5445.54-
Apr 24, 202545.5845.7645.5845.7645.76-
Apr 23, 202545.6245.6245.6245.6245.62-
Apr 22, 202544.7844.7844.7844.7844.78-
Apr 17, 202544.9644.9644.2844.6644.66-
Apr 16, 202544.5045.5244.5044.9444.94-
Apr 15, 202544.3045.1844.3044.9844.98-
Apr 14, 202544.3044.7044.3044.7044.70-
Apr 11, 202543.4644.4843.4644.3844.38-
Apr 10, 202543.1243.7043.1243.7043.70-
Apr 9, 202542.4242.4242.3242.4042.40-
Apr 8, 202543.4443.4443.0243.0243.02-
Apr 7, 202542.6444.6842.6443.7243.72-
Apr 4, 202545.8446.3245.7245.9645.96-
Apr 3, 2025 1.18 Dividend
Apr 3, 202544.4845.5844.4845.5845.58-
Apr 2, 202545.1445.1445.1445.1443.96-
Apr 1, 202544.5644.5644.5644.5643.40-
Mar 31, 202544.4845.0044.4845.0043.8248
Mar 28, 202544.2244.8444.2244.7843.61-
Mar 27, 202544.4644.8644.4644.8643.69-
Mar 26, 202545.0845.0844.9244.9843.80-
Mar 25, 202545.2645.2645.2645.2644.08-
Mar 24, 202545.7245.7245.7245.7244.52-
Mar 21, 202545.7045.7045.7045.7044.51-
Mar 20, 202545.8045.8045.6045.6244.43-
Mar 19, 202546.1246.2846.0646.0644.86-
Mar 18, 202545.8046.2645.8046.2245.01-
Mar 17, 202545.8245.8245.8245.8244.62-
Mar 14, 202545.7846.4645.7846.1844.97-
Mar 13, 202546.1646.3445.8246.0844.88-
Mar 12, 202545.8046.2445.7446.1044.89-
Mar 11, 202545.8046.2445.7445.7444.54-
Mar 10, 202545.3045.3045.3045.3044.12-
Mar 7, 202544.9045.4844.9045.3044.12-
Mar 6, 202544.3645.2244.3645.2244.04215
Mar 5, 202544.9645.9044.9645.9044.70-
Mar 4, 202544.4645.4244.4645.3044.12-
Mar 3, 202543.9244.8443.9244.8443.67-
Feb 28, 202544.2644.4644.2444.3843.22-
Feb 27, 202543.9844.5443.9844.5043.34-
Feb 26, 202543.7643.7643.7643.7642.62-
Feb 25, 202543.8443.8443.8443.8442.69-
Feb 24, 202542.3843.8042.3843.8042.66-
Feb 21, 202542.2242.7642.2242.6241.51-
Feb 20, 202542.2042.5042.2042.5041.39-
Feb 19, 202542.6242.8442.2242.2241.12-
Feb 18, 202542.9842.9842.7242.7241.60-
Feb 17, 202542.2842.2842.2842.2841.17-
Feb 14, 202542.0442.2442.0442.2441.14-
Feb 13, 202541.5842.2441.5842.2441.14-
Feb 12, 202541.5641.5641.5641.5640.47-
Feb 11, 202542.1842.1842.1842.1841.08-
Feb 10, 202541.6841.6841.6841.6840.59-
Feb 7, 202542.1842.1841.6841.6840.59-
Feb 6, 202541.8841.8841.8841.8840.79-
Feb 5, 202541.1642.1841.1642.0440.94-
Feb 4, 202540.9841.5240.9841.4240.34-
Feb 3, 202541.1041.1041.1041.1040.03-
Jan 31, 202541.7241.7241.4841.6440.55-
Jan 30, 202543.2643.7843.2643.7842.64-
Jan 29, 202543.2643.2643.2643.2642.13-
Jan 28, 202542.4243.5242.4243.3642.23-
Jan 27, 202541.5841.5841.5841.5840.49-
Jan 24, 202542.0242.2841.8041.8040.71-
Jan 23, 202542.6442.6442.6442.6441.53-
Jan 22, 202542.3242.7442.3242.7241.60-
Jan 21, 202542.6842.6842.6842.6841.56-
Jan 20, 202542.6442.6442.6442.6441.53-
Jan 17, 202542.1842.1842.1842.1841.08-
Jan 16, 202541.5642.3441.5642.3441.23-
Jan 15, 202541.8642.2841.8642.2841.17-
Jan 14, 202540.8041.7440.8041.6640.57-
Jan 13, 202541.0841.0841.0841.0840.01-
Jan 10, 202541.3641.3641.3641.3640.28-
Jan 9, 202541.2641.2641.2641.2640.18-
Jan 8, 202541.4841.4841.4841.4840.40-
Jan 7, 202541.7641.7641.7641.7640.67-
Jan 6, 202542.1442.8041.7642.6641.54300
Jan 3, 202542.0842.0842.0842.0840.98-
Jan 2, 202541.6241.6241.6241.6240.53-
Dec 30, 202441.8841.8841.8841.8840.79-
Dec 27, 202440.9241.8840.9241.8240.73-
Dec 23, 202440.9241.4240.9241.3240.24-
Dec 20, 202441.1641.2841.1641.2840.20-
Dec 19, 202441.4841.4841.2641.3240.24-
Dec 18, 202442.0842.0842.0842.0840.98-
Dec 17, 202441.8241.8241.2641.8040.71550
Dec 16, 202441.6841.6841.6841.6840.59-
Dec 13, 202441.2841.2841.2841.2840.20-
Dec 12, 202441.5441.6841.4841.5640.47-
Dec 11, 202441.8842.0441.8241.8240.73-
Dec 10, 202442.1842.1842.1842.1841.08-
Dec 9, 202442.2042.2042.2042.2041.10-
Dec 6, 202442.5042.5042.2042.2041.10-
Dec 5, 202442.7242.9042.7242.7441.62-
Dec 4, 202442.8242.8242.8242.8241.70-
Dec 3, 202443.0243.0242.7842.8241.70-
Dec 2, 202442.4642.4642.4642.4641.35-
Nov 29, 202443.1243.1243.1243.1241.99-
Nov 28, 202442.8442.8442.8442.8441.72-
Nov 27, 202443.1443.1443.1443.1442.01-
Nov 26, 202443.3043.3043.3043.3042.17-
Nov 25, 202443.7243.7243.5843.5842.44-
Nov 22, 202442.5243.6042.5243.5842.44-
Nov 21, 202442.7643.1442.7643.1241.99-
Nov 20, 202442.8042.8042.8042.8041.68-
Nov 19, 202442.6842.6842.6842.6841.56-
Nov 18, 202443.1243.1243.1243.1241.99-
Nov 15, 202443.0643.0643.0643.0641.93-
Nov 14, 202443.0043.0043.0043.0041.88-
Nov 13, 202442.7243.0642.5842.5841.47-
Nov 12, 202443.4843.4843.4843.4842.34-
Nov 11, 202443.2443.8443.2443.8442.69-
Nov 8, 202443.4043.4043.4043.4042.27-
Nov 7, 202443.5243.5243.5243.5242.38-
Nov 6, 202443.9043.9043.9043.9042.75-
Nov 5, 202443.6443.6443.0043.0041.88-
Nov 4, 202444.1444.1444.1444.1442.99-
Nov 1, 202443.1244.1843.1244.1843.03-
Oct 31, 202443.7443.7443.3443.4642.32-
Oct 30, 202444.5644.5644.5644.5643.40-
Oct 29, 202444.3044.7444.3044.6243.45-
Oct 28, 202444.1444.5844.1444.4443.28-
Oct 25, 202443.7843.7843.7843.7842.64-
Oct 24, 202442.8842.8842.8842.8841.76-
Oct 23, 202443.1243.3842.8842.8841.76-
Oct 22, 2024 1.12 Dividend
Oct 22, 202445.0645.0645.0645.0643.88-
Oct 21, 202446.2846.4446.2846.4444.14100
Oct 18, 202448.9248.9245.8046.1043.81-
Oct 17, 202448.6248.8648.6248.8646.44-
Oct 16, 202447.8048.5847.8048.5846.17-
Oct 15, 202447.4647.4647.4647.4645.10-
Oct 14, 202447.6247.6247.6247.6245.26-
Oct 11, 202447.7247.7247.7247.7245.35-
Oct 10, 202447.6447.6447.6447.6445.28-
Oct 9, 202446.9848.0846.9847.6845.31-
Oct 8, 202446.8646.8646.8646.8644.53-
Oct 7, 202447.7847.7847.7847.7845.4164
Oct 4, 202446.8646.8646.8646.8644.53-
Oct 3, 202447.4247.4247.2047.2044.86-
Oct 2, 202447.7047.7047.7047.7045.33-
Oct 1, 202447.6247.6247.6247.6245.26-
Sep 30, 202447.7847.7847.7847.7845.41-
Sep 27, 202448.3648.3647.7047.7045.33-
Sep 26, 202448.2648.2648.2648.2645.86-
Sep 25, 202447.7847.7847.7847.7845.41-
Sep 24, 202447.3647.9447.3647.9445.56-
Sep 23, 202446.9246.9246.9246.9244.59-
Sep 20, 202447.0047.4846.9246.9244.59-
Sep 19, 202447.0847.0847.0847.0844.74-
Sep 18, 202446.7447.3446.7447.3244.97-
Sep 17, 202446.4247.4046.4247.2644.91110
Sep 16, 202446.5846.5846.4246.4244.12-
Sep 13, 202445.9046.7845.9046.6844.36-
Sep 12, 202445.7246.3045.7246.3044.00-
Sep 11, 202445.6845.6845.6845.6843.41-
Sep 10, 202446.4246.9446.4246.9444.6144
Sep 9, 202446.1246.1246.1246.1243.83-
Sep 6, 202446.1446.1446.1446.1443.85-
Sep 5, 202445.9845.9845.9845.9843.70-
Sep 4, 202445.4845.6645.4645.6443.38-
Sep 3, 202444.8846.0444.8846.0443.76-
Sep 2, 202445.2245.2445.1045.2442.99-
Aug 30, 202444.6045.0444.6045.0442.80-
Aug 29, 202444.4444.4444.4444.4442.23-
Aug 28, 202444.7044.8844.3844.3842.18-
Aug 27, 202444.3845.0644.3844.7842.56-
Aug 26, 202444.5044.8644.5044.8642.63-
Aug 23, 202443.7644.6043.7644.5042.29-
Aug 22, 202444.0444.2044.0444.1641.97-
Aug 21, 202443.6044.1443.6044.1241.93-
Aug 20, 202443.8244.0643.8044.0641.87-
Aug 19, 202443.6443.9843.6443.9241.74-
Aug 16, 202443.1643.7443.1643.6841.51-
Aug 15, 202443.2643.8843.2643.5641.40-
Aug 14, 202443.3443.9043.3443.6841.51-
Aug 13, 202442.9643.8042.9643.7641.59-
Aug 12, 202442.8443.3642.8443.3441.19-
Aug 9, 202443.2043.4443.2043.3441.19-
Aug 8, 202442.7443.1642.7443.1040.96-
Aug 7, 202442.1442.7442.1442.7440.62-
Aug 6, 202442.2642.8042.2642.8040.68-
Aug 5, 202443.2043.2042.7843.1240.98-
Aug 2, 202443.1843.3443.1843.3241.17-
Aug 1, 202443.0443.2643.0443.2641.11-
Jul 31, 202442.8043.1842.8043.0440.90-
Jul 30, 202442.4843.0642.4843.0640.92-
Jul 29, 202442.6842.6842.6842.6840.56-
Jul 26, 202442.1242.6842.1242.6840.56-
Jul 25, 202441.5842.5241.5842.5240.41-
Jul 24, 202442.2042.2041.9441.9439.86-
Jul 23, 202442.7642.7642.3042.3040.20-
Jul 22, 202442.1043.0842.1043.0840.94125
Jul 19, 202442.4042.4042.3042.3440.24-
Jul 18, 202441.8042.5441.8042.5440.43-
Jul 17, 202442.5242.5242.0442.0439.95-
Jul 16, 202443.3443.3442.9642.9640.83-
Jul 15, 202443.1643.7643.1643.6041.44-
Jul 12, 202443.6043.7643.3643.5841.42-
Jul 11, 202442.7643.6042.7643.5041.34-
Jul 10, 202442.1643.1842.1643.1841.04-
Jul 9, 202442.6243.0042.6243.0040.87-
Jul 8, 202442.8243.0042.8242.9640.83-
Jul 5, 202441.9241.9241.9241.9239.84-
Jul 4, 202442.0242.0241.9241.9239.84-
Jul 3, 202442.1042.3442.1042.3040.20-
Jul 2, 202442.9642.9642.7842.8840.75-
Jul 1, 202442.4243.3842.4243.3841.23-
Jun 28, 202442.1242.7842.1242.6040.49-
Jun 27, 202442.1242.6642.1242.6640.54197
Jun 26, 202442.2643.2642.2643.1240.98-
Jun 25, 202442.5243.0042.5242.8440.71-
Jun 24, 202442.8242.8242.5042.6840.56-
Jun 21, 202442.9442.9442.8242.8240.69-
Jun 20, 202442.3842.9842.3842.9840.85-
Jun 19, 202442.7243.1242.7242.8840.75-
Jun 18, 202442.4243.1442.4242.9240.79-
Jun 17, 202442.1442.8042.1442.7640.64-
Jun 14, 202442.0442.6842.0442.6840.56-
Jun 13, 202442.9242.9242.3842.3840.28-
Jun 12, 202442.1842.6242.1842.6240.50-
Jun 11, 202442.9043.2642.8442.8440.71-
Jun 10, 202443.4043.7643.3843.3841.23-
Jun 7, 202443.5443.6243.5443.6241.46-
Jun 6, 202443.8043.8043.5243.5241.36-
Jun 5, 202443.0444.3643.0444.1441.9523
Jun 4, 202443.2043.2042.8243.0640.92-
Jun 3, 202442.5643.1242.5643.1240.98-
May 31, 202441.5042.2441.5042.2440.14-
May 30, 202441.2241.8841.2241.7839.71-
May 29, 202441.2241.5241.2241.5239.46-
May 28, 202441.7441.7441.5441.5439.48-
May 27, 202441.1441.6441.1441.6439.57-
May 24, 202441.5041.7241.5041.7239.65-
May 23, 202441.5841.9241.5841.9239.84-
May 22, 202441.4842.1241.4841.8039.73-
May 21, 202442.1642.1641.6841.6839.61-
May 20, 202442.5242.6442.5042.5040.39-
May 17, 202442.6042.7442.4842.5640.45-
May 16, 202441.9642.8841.9642.8840.75-
May 15, 202441.4441.4441.4441.4439.38-
May 14, 202441.8441.9441.7841.8839.80-
May 13, 202441.7042.1241.7042.1240.03-
May 10, 202441.5642.6041.5642.6040.49-
May 9, 202441.8641.9641.5641.5639.50-
May 8, 202441.7842.2041.7842.1240.03-
May 7, 202441.7842.3241.7842.1840.09-
May 6, 202441.8042.4241.8042.3040.20-
May 3, 202441.5642.6241.5642.5040.39-
May 2, 202442.0842.2241.9842.1840.09-
Apr 30, 202442.7242.7242.3042.3040.20-
Apr 29, 202442.4042.8042.4042.8040.68-
Apr 26, 202442.2042.8242.2042.7840.66-
Apr 25, 202442.9242.9242.8042.8040.68-