Stuttgart - Delayed Quote EUR

Elisa Oyj (EIA.SG)

Compare
41.36
+0.10
+(0.24%)
At close: January 10 at 8:05:58 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 41.36 41.36 41.36 41.36 41.36 -
Jan 9, 2025 41.26 41.26 41.26 41.26 41.26 -
Jan 8, 2025 41.48 41.48 41.48 41.48 41.48 -
Jan 7, 2025 41.76 41.76 41.76 41.76 41.76 -
Jan 6, 2025 42.14 42.80 41.76 42.66 42.66 300
Jan 3, 2025 42.08 42.08 42.08 42.08 42.08 -
Jan 2, 2025 41.62 41.62 41.62 41.62 41.62 -
Dec 30, 2024 41.88 41.88 41.88 41.88 41.88 -
Dec 27, 2024 40.92 41.88 40.92 41.82 41.82 -
Dec 23, 2024 40.92 41.42 40.92 41.32 41.32 -
Dec 20, 2024 41.16 41.28 41.16 41.28 41.28 -
Dec 19, 2024 41.48 41.48 41.26 41.32 41.32 -
Dec 18, 2024 42.08 42.08 42.08 42.08 42.08 -
Dec 17, 2024 41.82 41.82 41.26 41.80 41.80 550
Dec 16, 2024 41.68 41.68 41.68 41.68 41.68 -
Dec 13, 2024 41.28 41.28 41.28 41.28 41.28 -
Dec 12, 2024 41.54 41.68 41.48 41.56 41.56 -
Dec 11, 2024 41.88 42.04 41.82 41.82 41.82 -
Dec 10, 2024 42.18 42.18 42.18 42.18 42.18 -
Dec 9, 2024 42.20 42.20 42.20 42.20 42.20 -
Dec 6, 2024 42.50 42.50 42.20 42.20 42.20 -
Dec 5, 2024 42.72 42.90 42.72 42.74 42.74 -
Dec 4, 2024 42.82 42.82 42.82 42.82 42.82 -
Dec 3, 2024 43.02 43.02 42.78 42.82 42.82 -
Dec 2, 2024 42.46 42.46 42.46 42.46 42.46 -
Nov 29, 2024 43.12 43.12 43.12 43.12 43.12 -
Nov 28, 2024 42.84 42.84 42.84 42.84 42.84 -
Nov 27, 2024 43.14 43.14 43.14 43.14 43.14 -
Nov 26, 2024 43.30 43.30 43.30 43.30 43.30 -
Nov 25, 2024 43.72 43.72 43.58 43.58 43.58 -
Nov 22, 2024 42.52 43.60 42.52 43.58 43.58 -
Nov 21, 2024 42.76 43.14 42.76 43.12 43.12 -
Nov 20, 2024 42.80 42.80 42.80 42.80 42.80 -
Nov 19, 2024 42.68 42.68 42.68 42.68 42.68 -
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 43.00 43.00 43.00 43.00 43.00 -
Nov 13, 2024 42.72 43.06 42.58 42.58 42.58 -
Nov 12, 2024 43.48 43.48 43.48 43.48 43.48 -
Nov 11, 2024 43.24 43.84 43.24 43.84 43.84 -
Nov 8, 2024 43.40 43.40 43.40 43.40 43.40 -
Nov 7, 2024 43.52 43.52 43.52 43.52 43.52 -
Nov 6, 2024 43.90 43.90 43.90 43.90 43.90 -
Nov 5, 2024 43.64 43.64 43.00 43.00 43.00 -
Nov 4, 2024 44.14 44.14 44.14 44.14 44.14 -
Nov 1, 2024 43.12 44.18 43.12 44.18 44.18 -
Oct 31, 2024 43.74 43.74 43.34 43.46 43.46 -
Oct 30, 2024 44.56 44.56 44.56 44.56 44.56 -
Oct 29, 2024 44.30 44.74 44.30 44.62 44.62 -
Oct 28, 2024 44.14 44.58 44.14 44.44 44.44 -
Oct 25, 2024 43.78 43.78 43.78 43.78 43.78 -
Oct 24, 2024 42.88 42.88 42.88 42.88 42.88 -
Oct 23, 2024 43.12 43.38 42.88 42.88 42.88 -
Oct 22, 2024 1.12 Dividend
Oct 22, 2024 45.06 45.06 45.06 45.06 45.06 -
Oct 21, 2024 46.28 46.44 46.28 46.44 45.32 100
Oct 18, 2024 48.92 48.92 45.80 46.10 44.99 -
Oct 17, 2024 48.62 48.86 48.62 48.86 47.68 -
Oct 16, 2024 47.80 48.58 47.80 48.58 47.41 -
Oct 15, 2024 47.46 47.46 47.46 47.46 46.32 -
Oct 14, 2024 47.62 47.62 47.62 47.62 46.47 -
Oct 11, 2024 47.72 47.72 47.72 47.72 46.57 -
Oct 10, 2024 47.64 47.64 47.64 47.64 46.49 -
Oct 9, 2024 46.98 48.08 46.98 47.68 46.53 -
Oct 8, 2024 46.86 46.86 46.86 46.86 45.73 -
Oct 7, 2024 47.78 47.78 47.78 47.78 46.63 64
Oct 4, 2024 46.86 46.86 46.86 46.86 45.73 -
Oct 3, 2024 47.42 47.42 47.20 47.20 46.06 -
Oct 2, 2024 47.70 47.70 47.70 47.70 46.55 -
Oct 1, 2024 47.62 47.62 47.62 47.62 46.47 -
Sep 30, 2024 47.78 47.78 47.78 47.78 46.63 -
Sep 27, 2024 48.36 48.36 47.70 47.70 46.55 -
Sep 26, 2024 48.26 48.26 48.26 48.26 47.10 -
Sep 25, 2024 47.78 47.78 47.78 47.78 46.63 -
Sep 24, 2024 47.36 47.94 47.36 47.94 46.78 -
Sep 23, 2024 46.92 46.92 46.92 46.92 45.79 -
Sep 20, 2024 47.00 47.48 46.92 46.92 45.79 -
Sep 19, 2024 47.08 47.08 47.08 47.08 45.94 -
Sep 18, 2024 46.74 47.34 46.74 47.32 46.18 -
Sep 17, 2024 46.42 47.40 46.42 47.26 46.12 110
Sep 16, 2024 46.58 46.58 46.42 46.42 45.30 -
Sep 13, 2024 45.90 46.78 45.90 46.68 45.55 -
Sep 12, 2024 45.72 46.30 45.72 46.30 45.18 -
Sep 11, 2024 45.68 45.68 45.68 45.68 44.58 -
Sep 10, 2024 46.42 46.94 46.42 46.94 45.81 44
Sep 9, 2024 46.12 46.12 46.12 46.12 45.01 -
Sep 6, 2024 46.14 46.14 46.14 46.14 45.03 -
Sep 5, 2024 45.98 45.98 45.98 45.98 44.87 -
Sep 4, 2024 45.48 45.66 45.46 45.64 44.54 -
Sep 3, 2024 44.88 46.04 44.88 46.04 44.93 -
Sep 2, 2024 45.22 45.24 45.10 45.24 44.15 -
Aug 30, 2024 44.60 45.04 44.60 45.04 43.95 -
Aug 29, 2024 44.44 44.44 44.44 44.44 43.37 -
Aug 28, 2024 44.70 44.88 44.38 44.38 43.31 -
Aug 27, 2024 44.38 45.06 44.38 44.78 43.70 -
Aug 26, 2024 44.50 44.86 44.50 44.86 43.78 -
Aug 23, 2024 43.76 44.60 43.76 44.50 43.43 -
Aug 22, 2024 44.04 44.20 44.04 44.16 43.09 -
Aug 21, 2024 43.60 44.14 43.60 44.12 43.06 -
Aug 20, 2024 43.82 44.06 43.80 44.06 43.00 -
Aug 19, 2024 43.64 43.98 43.64 43.92 42.86 -
Aug 16, 2024 43.16 43.74 43.16 43.68 42.63 -
Aug 15, 2024 43.26 43.88 43.26 43.56 42.51 -
Aug 14, 2024 43.34 43.90 43.34 43.68 42.63 -
Aug 13, 2024 42.96 43.80 42.96 43.76 42.70 -
Aug 12, 2024 42.84 43.36 42.84 43.34 42.29 -
Aug 9, 2024 43.20 43.44 43.20 43.34 42.29 -
Aug 8, 2024 42.74 43.16 42.74 43.10 42.06 -
Aug 7, 2024 42.14 42.74 42.14 42.74 41.71 -
Aug 6, 2024 42.26 42.80 42.26 42.80 41.77 -
Aug 5, 2024 43.20 43.20 42.78 43.12 42.08 -
Aug 2, 2024 43.18 43.34 43.18 43.32 42.28 -
Aug 1, 2024 43.04 43.26 43.04 43.26 42.22 -
Jul 31, 2024 42.80 43.18 42.80 43.04 42.00 -
Jul 30, 2024 42.48 43.06 42.48 43.06 42.02 -
Jul 29, 2024 42.68 42.68 42.68 42.68 41.65 -
Jul 26, 2024 42.12 42.68 42.12 42.68 41.65 -
Jul 25, 2024 41.58 42.52 41.58 42.52 41.49 -
Jul 24, 2024 42.20 42.20 41.94 41.94 40.93 -
Jul 23, 2024 42.76 42.76 42.30 42.30 41.28 -
Jul 22, 2024 42.10 43.08 42.10 43.08 42.04 125
Jul 19, 2024 42.40 42.40 42.30 42.34 41.32 -
Jul 18, 2024 41.80 42.54 41.80 42.54 41.51 -
Jul 17, 2024 42.52 42.52 42.04 42.04 41.03 -
Jul 16, 2024 43.34 43.34 42.96 42.96 41.92 -
Jul 15, 2024 43.16 43.76 43.16 43.60 42.55 -
Jul 12, 2024 43.60 43.76 43.36 43.58 42.53 -
Jul 11, 2024 42.76 43.60 42.76 43.50 42.45 -
Jul 10, 2024 42.16 43.18 42.16 43.18 42.14 -
Jul 9, 2024 42.62 43.00 42.62 43.00 41.96 -
Jul 8, 2024 42.82 43.00 42.82 42.96 41.92 -
Jul 5, 2024 41.92 41.92 41.92 41.92 40.91 -
Jul 4, 2024 42.02 42.02 41.92 41.92 40.91 -
Jul 3, 2024 42.10 42.34 42.10 42.30 41.28 -
Jul 2, 2024 42.96 42.96 42.78 42.88 41.85 -
Jul 1, 2024 42.42 43.38 42.42 43.38 42.33 -
Jun 28, 2024 42.12 42.78 42.12 42.60 41.57 -
Jun 27, 2024 42.12 42.66 42.12 42.66 41.63 197
Jun 26, 2024 42.26 43.26 42.26 43.12 42.08 -
Jun 25, 2024 42.52 43.00 42.52 42.84 41.81 -
Jun 24, 2024 42.82 42.82 42.50 42.68 41.65 -
Jun 21, 2024 42.94 42.94 42.82 42.82 41.79 -
Jun 20, 2024 42.38 42.98 42.38 42.98 41.94 -
Jun 19, 2024 42.72 43.12 42.72 42.88 41.85 -
Jun 18, 2024 42.42 43.14 42.42 42.92 41.88 -
Jun 17, 2024 42.14 42.80 42.14 42.76 41.73 -
Jun 14, 2024 42.04 42.68 42.04 42.68 41.65 -
Jun 13, 2024 42.92 42.92 42.38 42.38 41.36 -
Jun 12, 2024 42.18 42.62 42.18 42.62 41.59 -
Jun 11, 2024 42.90 43.26 42.84 42.84 41.81 -
Jun 10, 2024 43.40 43.76 43.38 43.38 42.33 -
Jun 7, 2024 43.54 43.62 43.54 43.62 42.57 -
Jun 6, 2024 43.80 43.80 43.52 43.52 42.47 -
Jun 5, 2024 43.04 44.36 43.04 44.14 43.08 23
Jun 4, 2024 43.20 43.20 42.82 43.06 42.02 -
Jun 3, 2024 42.56 43.12 42.56 43.12 42.08 -
May 31, 2024 41.50 42.24 41.50 42.24 41.22 -
May 30, 2024 41.22 41.88 41.22 41.78 40.77 -
May 29, 2024 41.22 41.52 41.22 41.52 40.52 -
May 28, 2024 41.74 41.74 41.54 41.54 40.54 -
May 27, 2024 41.14 41.64 41.14 41.64 40.64 -
May 24, 2024 41.50 41.72 41.50 41.72 40.71 -
May 23, 2024 41.58 41.92 41.58 41.92 40.91 -
May 22, 2024 41.48 42.12 41.48 41.80 40.79 -
May 21, 2024 42.16 42.16 41.68 41.68 40.67 -
May 20, 2024 42.52 42.64 42.50 42.50 41.48 -
May 17, 2024 42.60 42.74 42.48 42.56 41.53 -
May 16, 2024 41.96 42.88 41.96 42.88 41.85 -
May 15, 2024 41.44 41.44 41.44 41.44 40.44 -
May 14, 2024 41.84 41.94 41.78 41.88 40.87 -
May 13, 2024 41.70 42.12 41.70 42.12 41.10 -
May 10, 2024 41.56 42.60 41.56 42.60 41.57 -
May 9, 2024 41.86 41.96 41.56 41.56 40.56 -
May 8, 2024 41.78 42.20 41.78 42.12 41.10 -
May 7, 2024 41.78 42.32 41.78 42.18 41.16 -
May 6, 2024 41.80 42.42 41.80 42.30 41.28 -
May 3, 2024 41.56 42.62 41.56 42.50 41.48 -
May 2, 2024 42.08 42.22 41.98 42.18 41.16 -
Apr 30, 2024 42.72 42.72 42.30 42.30 41.28 -
Apr 29, 2024 42.40 42.80 42.40 42.80 41.77 -
Apr 26, 2024 42.20 42.82 42.20 42.78 41.75 -
Apr 25, 2024 42.92 42.92 42.80 42.80 41.77 -
Apr 24, 2024 42.80 43.16 42.80 43.16 42.12 -
Apr 23, 2024 42.60 43.52 42.60 43.34 42.29 23
Apr 22, 2024 42.24 42.78 42.24 42.78 41.75 -
Apr 19, 2024 40.54 42.08 40.54 42.08 41.07 -
Apr 18, 2024 39.98 39.98 39.98 39.98 39.02 -
Apr 17, 2024 40.28 40.28 40.28 40.28 39.31 -
Apr 16, 2024 41.20 41.20 40.96 40.96 39.97 -
Apr 15, 2024 1.13 Dividend
Apr 15, 2024 41.22 41.22 40.94 40.94 39.95 -
Apr 12, 2024 41.88 42.40 41.88 42.40 40.27 -
Apr 11, 2024 42.86 42.86 42.86 42.86 40.71 -
Apr 10, 2024 41.58 43.36 41.58 42.92 40.77 -
Apr 9, 2024 41.76 41.96 41.76 41.92 39.82 -
Apr 8, 2024 42.54 42.68 42.54 42.68 40.54 -
Apr 5, 2024 41.98 42.42 41.98 42.42 40.29 -
Apr 4, 2024 41.14 42.30 41.14 42.30 40.18 -
Apr 3, 2024 41.38 41.66 41.36 41.46 39.38 -
Apr 2, 2024 41.28 42.10 41.28 41.52 39.44 -
Mar 28, 2024 41.53 41.53 41.42 41.42 39.34 -
Mar 27, 2024 42.20 42.22 41.68 41.68 39.59 -
Mar 26, 2024 42.19 42.74 42.19 42.74 40.60 -
Mar 25, 2024 42.53 42.70 42.27 42.70 40.56 -
Mar 22, 2024 42.11 42.42 42.11 42.38 40.26 -
Mar 21, 2024 42.17 42.59 42.17 42.57 40.44 -
Mar 20, 2024 42.08 42.37 42.08 42.37 40.25 -
Mar 19, 2024 42.12 42.23 42.03 42.03 39.92 -
Mar 18, 2024 41.61 42.07 41.61 42.06 39.95 -
Mar 15, 2024 41.91 42.34 41.91 42.34 40.22 -
Mar 14, 2024 42.47 42.47 42.46 42.46 40.33 -
Mar 13, 2024 42.11 42.63 42.11 42.63 40.49 -
Mar 12, 2024 42.43 42.68 42.43 42.68 40.54 -
Mar 11, 2024 42.79 42.83 42.62 42.62 40.48 -
Mar 8, 2024 42.63 42.63 42.63 42.63 40.49 -
Mar 7, 2024 42.31 42.84 42.27 42.82 40.67 -
Mar 6, 2024 42.46 42.72 42.46 42.65 40.51 -
Mar 5, 2024 42.31 42.45 42.31 42.36 40.24 -
Mar 4, 2024 41.54 42.04 41.54 42.04 39.93 -
Mar 1, 2024 41.36 42.15 41.36 41.89 39.79 -
Feb 29, 2024 41.83 41.83 41.48 41.72 39.63 -
Feb 28, 2024 42.06 42.24 42.06 42.24 40.12 -
Feb 27, 2024 42.28 42.28 41.90 41.93 39.83 -
Feb 26, 2024 42.70 42.70 42.57 42.57 40.44 -
Feb 23, 2024 42.58 42.75 42.58 42.75 40.61 -
Feb 22, 2024 42.26 42.79 42.26 42.79 40.65 -
Feb 21, 2024 42.31 42.72 42.31 42.72 40.58 -
Feb 20, 2024 41.88 42.72 41.88 42.72 40.58 -
Feb 19, 2024 42.19 42.19 42.19 42.19 40.08 -
Feb 16, 2024 41.06 41.48 41.06 41.48 39.40 -
Feb 15, 2024 40.84 41.50 40.84 41.50 39.42 -
Feb 14, 2024 41.29 41.29 41.15 41.15 39.09 -
Feb 13, 2024 40.90 40.90 40.90 40.90 38.85 -
Feb 12, 2024 40.36 40.96 40.36 40.96 38.91 -
Feb 9, 2024 41.38 41.38 40.37 40.52 38.49 -
Feb 8, 2024 41.16 41.16 41.16 41.16 39.10 -
Feb 7, 2024 41.30 41.74 41.30 41.55 39.47 -
Feb 6, 2024 40.94 41.28 40.89 41.28 39.21 -
Feb 5, 2024 42.26 42.26 42.18 42.18 40.07 -
Feb 2, 2024 42.50 43.06 42.49 42.49 40.36 -
Feb 1, 2024 41.98 42.70 41.98 42.70 40.56 -
Jan 31, 2024 42.28 42.46 42.26 42.46 40.33 -
Jan 30, 2024 42.34 42.77 42.34 42.77 40.63 -
Jan 29, 2024 44.24 44.24 42.86 43.25 41.08 -
Jan 26, 2024 43.46 44.42 43.43 44.42 42.19 -
Jan 25, 2024 43.45 43.45 43.25 43.28 41.11 -
Jan 24, 2024 43.17 43.81 43.17 43.72 41.53 -
Jan 23, 2024 43.82 43.82 43.60 43.76 41.57 -
Jan 22, 2024 43.15 43.89 43.15 43.89 41.69 -
Jan 19, 2024 43.29 43.76 43.29 43.61 41.42 -
Jan 18, 2024 43.20 43.41 43.20 43.41 41.23 -
Jan 17, 2024 43.39 43.64 43.35 43.64 41.45 -
Jan 16, 2024 42.90 43.73 42.90 43.73 41.54 -
Jan 15, 2024 43.18 43.18 43.18 43.18 41.02 -
Jan 12, 2024 42.25 42.91 42.25 42.80 40.65 -
Jan 11, 2024 42.11 42.66 42.11 42.58 40.45 -
Jan 10, 2024 42.40 42.40 42.06 42.06 39.95 -

Related Tickers

FNTN.VI freenet AG
28.10
+0.29%
 
UTDI.DE United Internet AG
14.92
-0.33%
 
TELIA1.HE Telia Company AB (publ)
2.6300
-1.35%
 
T AT&T Inc.
21.69
-0.97%