Dusseldorf - Delayed Quote EUR

Finnair Oyj R (FAI0.DU)

Compare
2.3000
+0.0360
+(1.59%)
At close: January 22 at 8:12:58 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.00000.00000.00002.30002.3000-
Jan 21, 20252.26402.26402.26402.26402.2640-
Jan 20, 20252.28002.28002.28002.28002.2800-
Jan 17, 20252.20802.20802.20802.20802.2080-
Jan 16, 20252.28802.28802.22202.22202.22206
Jan 15, 20252.27002.27002.27002.27002.2700-
Jan 14, 20252.25402.25402.25402.25402.2540-
Jan 13, 20252.23402.23402.23402.23402.2340-
Jan 10, 20252.24002.24002.24002.24002.2400-
Jan 9, 20252.29002.29002.29002.29002.2900-
Jan 8, 20252.35202.35202.35202.35202.3520-
Jan 7, 20252.36002.36002.36002.36002.3600-
Jan 6, 20252.32402.32402.32402.32402.3240-
Jan 3, 20252.26602.26602.26602.26602.2660-
Jan 2, 20252.13002.13002.13002.13002.1300-
Dec 30, 20242.17602.19002.17602.19002.1900-
Dec 27, 20242.17202.17202.17202.17202.1720-
Dec 23, 20242.27802.27802.27802.27802.2780-
Dec 20, 20242.15402.15402.15402.15402.1540-
Dec 19, 20242.15402.15402.15402.15402.1540-
Dec 18, 20242.21802.21802.21802.21802.2180-
Dec 17, 20242.24202.24202.24202.24202.2420-
Dec 16, 20242.28602.28602.28602.28602.2860-
Dec 13, 20242.35602.35602.35602.35602.3560-
Dec 12, 20242.34002.34002.34002.34002.3400-
Dec 11, 20242.40802.43202.40802.43202.4320100
Dec 10, 20242.30802.30802.30802.30802.3080-
Dec 9, 20242.26402.26402.26402.26402.2640-
Dec 6, 20242.22602.22602.22602.22602.2260-
Dec 5, 20242.14202.14202.14202.14202.1420-
Dec 4, 20242.07402.07402.07402.07402.0740-
Dec 3, 20242.10602.10602.10602.10602.1060-
Dec 2, 20242.09802.09802.09802.09802.0980-
Nov 29, 20242.14002.14002.14002.14002.1400-
Nov 28, 20242.14202.14202.14202.14202.1420-
Nov 27, 20242.09402.09402.09402.09402.0940-
Nov 26, 20242.14402.14402.14402.14402.1440-
Nov 25, 20242.14202.14202.14202.14202.1420-
Nov 22, 20242.13002.13002.13002.13002.1300-
Nov 21, 20242.15802.15802.15802.15802.1580-
Nov 20, 20242.15402.15402.15402.15402.1540-
Nov 19, 20242.16002.16002.16002.16002.1600-
Nov 18, 20242.20002.20002.20002.20002.2000500
Nov 15, 20242.21802.21802.21802.21802.2180-
Nov 14, 20242.20002.20002.20002.20002.2000-
Nov 13, 20242.20002.20002.20002.20002.2000-
Nov 12, 20242.22002.22002.22002.22002.2200-
Nov 11, 20242.26202.26202.26202.26202.2620-
Nov 8, 20242.25402.25402.25402.25402.2540-
Nov 7, 20242.20802.20802.20802.20802.2080-
Nov 6, 20242.26402.26402.26402.26402.2640-
Nov 5, 20242.27402.27402.27402.27402.2740-
Nov 4, 20242.32002.32002.32002.32002.3200-
Nov 1, 20242.30602.30602.30602.30602.3060-
Oct 31, 20242.31602.31602.31602.31602.3160-
Oct 30, 20242.29202.29202.29202.29202.2920-
Oct 29, 20242.52602.52602.52602.52602.5260-
Oct 28, 20242.48202.48202.48202.48202.4820-
Oct 25, 20242.48202.48202.48202.48202.4820-
Oct 24, 20242.48402.48402.48402.48402.4840-
Oct 23, 20242.47802.47802.47802.47802.4780-
Oct 22, 20242.41602.41602.41602.41602.4160-
Oct 21, 20242.35002.35002.35002.35002.3500-
Oct 18, 20242.34002.34002.34002.34002.3400-
Oct 17, 20242.36002.36002.36002.36002.3600-
Oct 16, 20242.33802.33802.33802.33802.3380-
Oct 15, 20242.34402.34402.34402.34402.3440-
Oct 14, 20242.34802.34802.34802.34802.3480-
Oct 11, 20242.38602.38602.38602.38602.3860-
Oct 10, 20242.38802.38802.38802.38802.3880-
Oct 9, 20242.38802.38802.38802.38802.3880-
Oct 8, 20242.35602.35602.35602.35602.3560-
Oct 7, 20242.39002.39002.39002.39002.3900-
Oct 4, 20242.35602.35602.35602.35602.3560-
Oct 3, 20242.36802.36802.35802.35802.3580-
Oct 2, 20242.44202.44202.44202.44202.4420-
Oct 1, 20242.53002.53002.53002.53002.5300-
Sep 30, 20242.47802.47802.47802.47802.4780-
Sep 27, 20242.47002.47002.47002.47002.4700-
Sep 26, 20242.44602.44602.44602.44602.4460-
Sep 25, 20242.32602.32602.32602.32602.3260-
Sep 24, 20242.31002.31002.31002.31002.3100-
Sep 23, 20242.35002.35002.35002.35002.3500-
Sep 20, 20242.38202.38202.38202.38202.3820-
Sep 19, 20242.38002.38002.38002.38002.3800-
Sep 18, 20242.34402.34402.34402.34402.3440-
Sep 17, 20242.31002.31002.31002.31002.3100-
Sep 16, 20242.29602.29602.29602.29602.2960-
Sep 13, 20242.21602.21602.21602.21602.2160-
Sep 12, 20242.27802.27802.27802.27802.2780-
Sep 11, 20242.23602.30602.23602.30602.30605
Sep 10, 20242.26802.26802.26802.26802.2680-
Sep 9, 20242.28802.28802.28802.28802.2880-
Sep 6, 20242.34202.34202.33802.33802.338041
Sep 5, 20242.31602.31602.31602.31602.3160-
Sep 4, 20242.29402.29402.29402.29402.2940-
Sep 3, 20242.38002.38002.38002.38002.3800-
Sep 2, 20242.40802.40802.40802.40802.4080-
Aug 30, 20242.38802.38802.38802.38802.3880-
Aug 29, 20242.38602.38602.38602.38602.3860-
Aug 28, 20242.39802.39802.39802.39802.3980-
Aug 27, 20242.35602.35602.35602.35602.3560-
Aug 26, 20242.37002.37002.37002.37002.3700-
Aug 23, 20242.31402.31402.31402.31402.3140-
Aug 22, 20242.30202.30202.30202.30202.3020-
Aug 21, 20242.29402.29402.29402.29402.2940-
Aug 20, 20242.28002.28002.28002.28002.2800-
Aug 19, 20242.26402.26402.26402.26402.2640-
Aug 16, 20242.26002.26002.26002.26002.2600-
Aug 15, 20242.21402.21402.21402.21402.2140-
Aug 14, 20242.25202.25202.25202.25202.2520-
Aug 13, 20242.24802.24802.24802.24802.2480-
Aug 12, 20242.28202.28202.28202.28202.2820-
Aug 9, 20242.25802.25802.25802.25802.2580-
Aug 8, 20242.25202.25202.25202.25202.2520-
Aug 7, 20242.23002.23002.23002.23002.2300-
Aug 6, 20242.17402.17402.17402.17402.1740-
Aug 5, 20242.17002.20602.17002.20602.2060310
Aug 2, 20242.25202.25202.25202.25202.2520-
Aug 1, 20242.32802.32802.32802.32802.3280-
Jul 31, 20242.33802.33802.33802.33802.3380-
Jul 30, 20242.35602.35602.35602.35602.3560-
Jul 29, 20242.37202.37202.37202.37202.3720-
Jul 26, 20242.37802.37802.37802.37802.3780-
Jul 25, 20242.28402.28402.28402.28402.2840-
Jul 24, 20242.28602.31602.28602.31602.316051
Jul 23, 20242.24202.24202.24202.24202.2420-
Jul 22, 20242.31202.31202.31202.31202.3120-
Jul 19, 20242.61202.61202.61202.61202.6120-
Jul 18, 20242.60002.60002.60002.60002.6000-
Jul 17, 20242.55802.55802.55802.55802.5580-
Jul 16, 20242.58002.58002.58002.58002.5800-
Jul 15, 20242.55402.55402.55402.55402.5540-
Jul 12, 20242.54002.54002.54002.54002.5400-
Jul 11, 20242.57202.57202.57202.57202.5720-
Jul 10, 20242.57602.57602.57602.57602.5760-
Jul 9, 20242.59802.59802.59802.59802.5980-
Jul 8, 20242.75202.75202.75202.75202.7520-
Jul 5, 20242.66402.66402.66402.66402.6640-
Jul 4, 20242.68402.68402.68402.68402.6840-
Jul 3, 20242.64602.64602.64602.64602.6460-
Jul 2, 20242.65402.65402.65402.65402.6540-
Jul 1, 20242.63602.63602.63602.63602.6360-
Jun 28, 20242.60402.60402.60402.60402.6040-
Jun 27, 20242.57402.57402.57402.57402.5740-
Jun 26, 20242.54402.54402.54402.54402.5440-
Jun 25, 20242.63402.63402.63402.63402.6340-
Jun 24, 20242.66802.66802.66802.66802.6680-
Jun 21, 20242.66202.66202.66202.66202.6620-
Jun 20, 20242.69602.69602.69602.69602.6960-
Jun 19, 20242.73202.73202.73202.73202.7320-
Jun 18, 20242.74802.74802.74802.74802.7480-
Jun 17, 20242.71002.71002.71002.71002.7100-
Jun 14, 20242.79202.79202.79202.79202.7920-
Jun 13, 20242.84402.84402.84402.84402.8440-
Jun 12, 20242.73002.73002.73002.73002.7300-
Jun 11, 20242.75402.75402.75402.75402.7540-
Jun 10, 20242.75602.75602.75602.75602.7560-
Jun 7, 20242.80402.80402.80402.80402.8040-
Jun 6, 20242.88002.88002.88002.88002.8800-
Jun 5, 20242.88402.88402.88402.88402.8840-
Jun 4, 20242.88202.88202.88202.88202.8820-
Jun 3, 20242.83002.83002.83002.83002.8300-
May 31, 20242.78602.78602.78602.78602.7860-
May 30, 20242.75802.75802.75802.75802.7580-
May 29, 20242.82602.82602.82602.82602.8260-
May 28, 20242.80202.80202.80202.80202.8020-
May 27, 20242.75802.75802.75802.75802.7580-
May 24, 20242.73802.73802.73802.73802.7380-
May 23, 20242.87002.87002.87002.87002.8700-
May 22, 20242.80002.80002.80002.80002.8000-
May 21, 20242.87002.87002.87002.87002.8700-
May 20, 20242.90402.90402.87202.87202.8720-
May 17, 20242.93802.93802.93802.93802.9380-
May 16, 20242.90002.90002.90002.90002.9000-
May 15, 20243.01803.01803.01803.01803.0180-
May 14, 20242.90602.90602.90602.90602.9060-
May 13, 20242.87202.87202.87202.87202.8720-
May 10, 20242.88602.88602.88602.88602.8860-
May 9, 20242.87002.88402.87002.88402.8840-
May 8, 20242.92402.92402.92402.92402.9240-
May 7, 20242.99202.99202.99202.99202.9920-
May 6, 20242.93202.93202.93202.93202.9320-
May 3, 20242.96002.96002.96002.96002.9600-
May 2, 20242.91202.91202.91202.91202.9120-
Apr 30, 20242.92802.92802.92802.92802.9280-
Apr 29, 20242.91402.91402.91402.91402.9140-
Apr 26, 20242.82002.82002.82002.82002.8200-
Apr 25, 20242.87202.87202.87202.87202.8720-
Apr 24, 20242.95202.95202.95202.95202.9520-
Apr 23, 20243.03803.03803.03803.03803.0380-
Apr 22, 20243.04803.04803.04803.04803.0480-
Apr 19, 20242.97402.97402.97402.97402.9740-
Apr 18, 20242.92202.92202.92202.92202.9220-
Apr 17, 20242.90402.90402.90402.90402.9040-
Apr 16, 20242.92602.92602.92602.92602.9260-
Apr 15, 20243.13603.13603.13603.13603.1360-
Apr 12, 20243.15403.15403.15403.15403.1540-
Apr 11, 20243.20403.20403.18003.18003.1800145
Apr 10, 20243.16203.16203.16203.16203.1620-
Apr 9, 20243.06003.06003.06003.06003.0600-
Apr 8, 20243.00003.14003.00003.14003.1400130
Apr 5, 20243.08003.08003.08003.08003.0800-
Apr 4, 20243.00003.00003.00003.00003.0000-
Apr 3, 20243.08003.08003.08003.08003.0800-
Apr 2, 20243.14003.14003.14003.14003.1400-
Mar 28, 20243.14003.14003.14003.14003.1400-
Mar 27, 20243.14003.14003.14003.14003.1400-
Mar 26, 20243.14003.14003.14003.14003.1400-
Mar 25, 20243.14003.14003.14003.14003.1400-
Mar 22, 20243.14003.14003.14003.14003.1400-
Mar 21, 2024 1:100 Stock Splits
Mar 21, 20243.14003.14003.14003.14003.1400-
Mar 20, 20243.14003.14003.14003.14003.1400-
Mar 19, 20243.14003.14003.14003.14003.1400-
Mar 18, 20243.14003.14003.14003.14003.1400-
Mar 15, 20243.14003.14003.14003.14003.1400-
Mar 14, 20243.14003.14003.14003.14003.1400-
Mar 13, 20243.14003.14003.14003.14003.1400-
Mar 12, 20243.14003.14003.14003.14003.1400-
Mar 11, 20240.03140.03140.03140.03140.0314-
Mar 8, 20240.03140.03140.03140.03140.0314-
Mar 7, 20240.03140.03140.03140.03140.0314-
Mar 6, 20240.03140.03140.03140.03140.0314-
Mar 5, 20240.03140.03140.03140.03140.0314-
Mar 4, 20240.03140.03140.03140.03140.0314-
Mar 1, 20240.03140.03140.03140.03140.0314-
Feb 29, 20240.03140.03140.03140.03140.0314-
Feb 28, 20240.03140.03140.03140.03140.0314-
Feb 27, 20240.03140.03140.03140.03140.0314-
Feb 26, 20240.03140.03140.03140.03140.0314-
Feb 23, 20240.03140.03140.03140.03140.0314-
Feb 22, 20240.03140.03140.03140.03140.0314-
Feb 21, 20240.03040.03040.03040.03040.0304-
Feb 20, 20240.03080.03080.03080.03080.0308-
Feb 19, 20240.03190.03190.03190.03190.0319-
Feb 16, 20240.03280.03280.03280.03280.0328-
Feb 15, 20240.03170.03170.03170.03170.0317-
Feb 14, 20240.03420.03420.03420.03420.0342-
Feb 13, 20240.03420.03420.03420.03420.0342-
Feb 12, 20240.03410.03410.03410.03410.0341-
Feb 9, 20240.03430.03430.03430.03430.0343-
Feb 8, 20240.03420.03420.03420.03420.0342-
Feb 7, 20240.03460.03460.03460.03460.0346-
Feb 6, 20240.03450.03450.03450.03450.0345-
Feb 5, 20240.03540.03540.03540.03540.0354-
Feb 2, 20240.03410.03410.03410.03410.0341-
Feb 1, 20240.03480.03480.03480.03480.0348-
Jan 31, 20240.03460.03460.03460.03460.0346-
Jan 30, 20240.03530.03530.03530.03530.0353-
Jan 29, 20240.03590.03590.03590.03590.0359-
Jan 26, 20240.03620.03620.03620.03620.0362-
Jan 25, 20240.03660.03660.03660.03660.0366-
Jan 24, 20240.03660.03660.03660.03660.0366-
Jan 23, 20240.03500.03500.03500.03500.0350-
Jan 22, 20240.03510.03510.03510.03510.0351-