Dusseldorf - Delayed Quote EUR

Huhtamäki Oyj (HUKI.DU)

32.46
-0.18
(-0.55%)
As of 8:11:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202532.4632.4632.4632.4632.46-
May 5, 202532.6432.6432.6432.6432.64-
May 2, 202532.4632.4632.4632.4632.46-
Apr 30, 202532.1432.1432.1432.1432.14-
Apr 29, 202532.3232.3232.3232.3232.32-
Apr 28, 202532.0632.0632.0632.0632.06-
Apr 25, 2025 0.55 Dividend
Apr 25, 202531.6231.6231.6231.6231.62-
Apr 24, 202533.0233.0233.0233.0232.47-
Apr 23, 202532.7832.7832.7832.7832.23-
Apr 22, 202532.2032.2032.2032.2031.66-
Apr 17, 202532.3432.3432.3432.3431.80-
Apr 16, 202532.1832.1832.1832.1831.64-
Apr 15, 202532.1432.1432.1432.1431.60-
Apr 14, 202532.1632.1632.1632.1631.62-
Apr 11, 202531.7631.7631.7631.7631.23-
Apr 10, 202532.6232.6232.6232.6232.08-
Apr 9, 202529.5229.5229.5229.5229.03-
Apr 8, 202530.9830.9830.9830.9830.46-
Apr 7, 202530.4630.4630.4630.4629.95-
Apr 4, 202532.2232.2232.2232.2231.68-
Apr 3, 202532.5632.5632.5632.5632.02-
Apr 2, 202533.0633.0633.0633.0632.51-
Apr 1, 202532.9232.9232.9232.9232.37-
Mar 31, 202533.1233.1233.1233.1232.57-
Mar 28, 202533.6233.6233.6233.6233.06-
Mar 27, 202533.5233.5233.5233.5232.96-
Mar 26, 202534.6834.6834.6834.6834.10-
Mar 25, 202534.7634.7634.7634.7634.18-
Mar 24, 202535.1235.1235.1235.1234.54-
Mar 21, 202535.3435.3435.3435.3434.75-
Mar 20, 202534.9634.9634.9634.9634.38-
Mar 19, 202535.0235.0235.0235.0234.44-
Mar 18, 202535.6235.6235.6235.6235.03-
Mar 17, 202534.7034.7034.7034.7034.12-
Mar 14, 202534.7834.7834.7834.7834.20-
Mar 13, 202535.2635.2635.2635.2634.67-
Mar 12, 202535.8835.8835.8835.8835.28-
Mar 11, 202536.2436.2436.2436.2435.64-
Mar 10, 202536.4836.4836.4836.4835.87-
Mar 7, 202536.0036.0036.0036.0035.40-
Mar 6, 202536.1236.1236.1236.1235.52-
Mar 5, 202535.7435.7435.7435.7435.14-
Mar 4, 202535.4835.4835.4835.4834.89-
Mar 3, 202535.8235.8235.8235.8235.22-
Feb 28, 202535.3835.3835.3835.3834.79-
Feb 27, 202536.3236.3236.3236.3235.72-
Feb 26, 202537.4437.4437.4437.4436.82-
Feb 25, 202537.1037.1037.1037.1036.48-
Feb 24, 202537.5037.5037.5037.5036.88-
Feb 21, 202537.4437.4437.4437.4436.82-
Feb 20, 202537.2237.2237.2237.2236.60-
Feb 19, 202537.7037.7037.7037.7037.07-
Feb 18, 202537.3237.3237.3237.3236.70-
Feb 17, 202538.4838.4838.4838.4837.84-
Feb 14, 202536.1636.1636.1636.1635.56-
Feb 13, 202535.6435.6435.6435.6435.05-
Feb 12, 202535.0235.0235.0235.0234.44-
Feb 11, 202534.8634.8634.8634.8634.28-
Feb 10, 202535.0435.0435.0435.0434.46-
Feb 7, 202535.5035.5035.5035.5034.91-
Feb 6, 202534.8634.8634.8634.8634.28-
Feb 5, 202534.9434.9434.9434.9434.36-
Feb 4, 202535.1635.1635.1635.1634.57-
Feb 3, 202534.7234.7234.7234.7234.14-
Jan 31, 202535.8835.8835.8835.8835.28-
Jan 30, 202536.2636.2636.2636.2635.66-
Jan 29, 202536.0836.0836.0836.0835.48-
Jan 28, 202535.7635.7635.7635.7635.16-
Jan 27, 202534.8634.8634.8634.8634.28-
Jan 24, 202534.4434.4434.4434.4433.87-
Jan 23, 202534.1634.1634.1634.1633.59-
Jan 22, 202534.8634.8634.8634.8634.28-
Jan 21, 202534.3834.3834.3834.3833.81-
Jan 20, 202534.5834.5834.5834.5834.00-
Jan 17, 202533.7033.7033.7033.7033.14-
Jan 16, 202533.5433.5433.5433.5432.98-
Jan 15, 202533.0433.0433.0433.0432.49-
Jan 14, 202533.4433.4433.4433.4432.88-
Jan 13, 202533.3233.3233.3233.3232.77-
Jan 10, 202533.3633.3633.3633.3632.80-
Jan 9, 202533.2633.2633.2633.2632.71-
Jan 8, 202534.2234.2234.2034.2033.63-
Jan 7, 202534.9634.9634.9634.9634.38-
Jan 6, 202534.4434.4434.4434.4433.87-
Jan 3, 202534.4634.4634.4634.4633.89-
Jan 2, 202534.1834.1834.1834.1833.61-
Dec 30, 202434.0234.1234.0234.1233.55-
Dec 27, 202433.5433.5433.5433.5432.98-
Dec 23, 202433.3633.3633.3633.3632.80-
Dec 20, 202433.2233.2233.2233.2232.67-
Dec 19, 202433.2433.2433.2433.2432.69-
Dec 18, 202434.0634.0634.0634.0633.49-
Dec 17, 202434.4434.4434.4434.4433.87-
Dec 16, 202435.1835.1835.1835.1834.59-
Dec 13, 202435.1435.1435.1435.1434.55-
Dec 12, 202435.5635.5635.5635.5634.97-
Dec 11, 202434.7634.7634.7634.7634.18-
Dec 10, 202435.1635.1635.1635.1634.57-
Dec 9, 202434.6234.6234.6234.6234.04-
Dec 6, 202434.4434.4434.4434.4433.87-
Dec 5, 202434.2234.2234.2234.2233.65-
Dec 4, 202434.0234.0234.0234.0233.45-
Dec 3, 202434.4234.4234.4234.4233.85-
Dec 2, 202433.7633.7633.7633.7633.20-
Nov 29, 202433.9033.9033.9033.9033.34-
Nov 28, 202434.1634.1634.1634.1633.59-
Nov 27, 202433.3833.3833.3833.3832.82-
Nov 26, 202433.6033.6033.6033.6033.04-
Nov 25, 202433.6433.6433.6433.6433.08-
Nov 22, 202433.4033.4033.4033.4032.84-
Nov 21, 202433.6433.6433.6433.6433.08-
Nov 20, 202434.0834.0834.0834.0833.51-
Nov 19, 202434.4634.4634.4634.4633.89-
Nov 18, 202435.0635.0635.0635.0634.48-
Nov 15, 202435.0835.0835.0835.0834.50-
Nov 14, 202435.6635.6635.6635.6635.07-
Nov 13, 202435.9435.9435.9435.9435.34-
Nov 12, 202436.9436.9436.9436.9436.32-
Nov 11, 202437.4037.4037.4037.4036.78-
Nov 8, 202437.1837.1837.1837.1836.56-
Nov 7, 202436.4636.4636.4636.4635.85-
Nov 6, 202435.9435.9435.9435.9435.34-
Nov 5, 202435.3835.3835.3835.3834.79-
Nov 4, 202435.6635.6635.6635.6635.07-
Nov 1, 202436.0236.0236.0236.0235.42-
Oct 31, 202435.9035.9035.9035.9035.30-
Oct 30, 202436.1436.1436.1436.1435.54-
Oct 29, 202437.1437.1437.1437.1436.52-
Oct 28, 202436.8836.8836.8836.8836.27-
Oct 25, 202436.7836.7836.7836.7836.17-
Oct 24, 202434.0834.0834.0834.0833.51-
Oct 23, 202434.6434.6434.6434.6434.06-
Oct 22, 202434.5634.5634.5634.5633.98-
Oct 21, 202434.3634.3634.3634.3633.79-
Oct 18, 202434.2834.2834.2834.2833.71-
Oct 17, 202434.3834.3834.3834.3833.81-
Oct 16, 202434.0634.0634.0634.0633.49-
Oct 15, 202434.7834.7834.7834.7834.20-
Oct 14, 202434.6634.6634.6634.6634.08-
Oct 11, 202434.0034.0034.0034.0033.43-
Oct 10, 202433.9033.9033.9033.9033.34-
Oct 9, 202433.7033.7033.7033.7033.14-
Oct 8, 202433.9633.9633.9633.9633.39-
Oct 7, 202434.3434.3434.3434.3433.77-
Oct 4, 202434.2434.2434.2434.2433.67-
Oct 3, 202434.3834.3834.1634.1633.59-
Oct 2, 202434.5434.5434.5434.5433.96-
Oct 1, 202434.9034.9034.9034.9034.32-
Sep 30, 2024 0.52 Dividend
Sep 30, 202435.0435.0435.0435.0434.46-
Sep 27, 202436.1636.1636.1636.1635.05-
Sep 26, 202435.5035.5035.5035.5034.41-
Sep 25, 202434.9234.9234.9234.9233.84-
Sep 24, 202434.6034.6034.6034.6033.53-
Sep 23, 202434.9434.9434.9434.9433.86-
Sep 20, 202435.3635.3635.3635.3634.27-
Sep 19, 202435.0635.0635.0635.0633.98-
Sep 18, 202434.4634.4634.4634.4633.40-
Sep 17, 202434.5634.5634.5634.5633.50-
Sep 16, 202434.5834.5834.5834.5833.52-
Sep 13, 202434.4034.4034.4034.4033.34-
Sep 12, 202434.3234.3234.3234.3233.26-
Sep 11, 202434.7834.7834.7834.7833.71-
Sep 10, 202434.8834.8834.8834.8833.81-
Sep 9, 202435.1435.1435.1435.1434.06-
Sep 6, 202435.0835.0835.0835.0834.00-
Sep 5, 202435.3835.3835.3835.3834.29-
Sep 4, 202435.2835.2835.2835.2834.19-
Sep 3, 202436.8236.8236.8236.8235.69-
Sep 2, 202437.0237.0237.0237.0235.88-
Aug 30, 202436.5036.5036.5036.5035.38-
Aug 29, 202436.1636.1636.1636.1635.05-
Aug 28, 202436.4236.4236.4236.4235.30-
Aug 27, 202436.5236.5236.5236.5235.40-
Aug 26, 202436.4836.4836.4836.4835.36-
Aug 23, 202436.1836.1836.1836.1835.07-
Aug 22, 202436.4436.4436.4436.4435.32-
Aug 21, 202436.4836.4836.4836.4835.36-
Aug 20, 202436.7436.7436.7436.7435.61-
Aug 19, 202436.2436.2436.2436.2435.12-
Aug 16, 202436.4636.4636.4636.4635.34-
Aug 15, 202436.0836.0836.0836.0834.97-
Aug 14, 202436.0636.0636.0636.0634.95-
Aug 13, 202435.6835.6835.6835.6834.58-
Aug 12, 202435.9035.9035.9035.9034.79-
Aug 9, 202435.6435.6435.6435.6434.54-
Aug 8, 202435.0835.0835.0835.0834.00-
Aug 7, 202435.0835.0835.0835.0834.00-
Aug 6, 202435.2835.2835.2835.2834.19-
Aug 5, 202434.7634.7634.7634.7633.69-
Aug 2, 202436.4436.4436.4436.4435.32-
Aug 1, 202437.3837.3837.3837.3836.23-
Jul 31, 202438.0838.0838.0838.0836.91-
Jul 30, 202437.9837.9837.9837.9836.81-
Jul 29, 202438.4438.4438.4438.4437.26-
Jul 26, 202437.9437.9437.9437.9436.77-
Jul 25, 202439.4239.4239.4239.4238.21-
Jul 24, 202439.5639.5639.5639.5638.34-
Jul 23, 202440.0640.0640.0640.0638.83-
Jul 22, 202439.8239.8239.8239.8238.59-
Jul 19, 202440.0040.0040.0040.0038.77-
Jul 18, 202439.6639.6639.6639.6638.44-
Jul 17, 202439.5039.5039.5039.5038.28-
Jul 16, 202439.2239.2239.2239.2238.01-
Jul 15, 202438.7838.7838.7838.7837.59-
Jul 12, 202439.0439.0439.0439.0437.84-
Jul 11, 202439.0239.0239.0239.0237.82-
Jul 10, 202438.7238.7238.7238.7237.53-
Jul 9, 202439.3439.3439.3439.3438.13-
Jul 8, 202438.3838.3838.3838.3837.20-
Jul 5, 202438.3838.3838.3838.3837.20-
Jul 4, 202438.0238.0238.0238.0236.85-
Jul 3, 202437.9037.9037.9037.9036.73-
Jul 2, 202437.5837.5837.5837.5836.42-
Jul 1, 202438.0038.0038.0038.0036.83-
Jun 28, 202438.1438.1438.1438.1436.97-
Jun 27, 202437.7237.7237.7237.7236.56-
Jun 26, 202438.5838.5838.5838.5837.39-
Jun 25, 202438.0438.0438.0438.0436.87-
Jun 24, 202437.9837.9837.9837.9836.81-
Jun 21, 202437.9837.9837.9837.9836.81-
Jun 20, 202436.6636.6636.6636.6635.53-
Jun 19, 202436.1436.1436.1436.1435.03-
Jun 18, 202435.8235.8235.8235.8234.72-
Jun 17, 202435.5835.5835.5835.5834.48-
Jun 14, 202436.2636.2636.2636.2635.14-
Jun 13, 202436.1836.1836.1836.1835.07-
Jun 12, 202436.3636.3636.3636.3635.24-
Jun 11, 202436.7236.7236.7236.7235.59-
Jun 10, 202436.5836.5836.5836.5835.45-
Jun 7, 202437.2037.2037.2037.2036.05-
Jun 6, 202437.2837.2837.2837.2836.13-
Jun 5, 202437.8637.8637.8637.8636.69-
Jun 4, 202438.5838.5838.5838.5837.39-
Jun 3, 202437.4837.4837.4837.4836.33-
May 31, 202436.9836.9836.9836.9835.84-
May 30, 202436.8836.8836.8836.8835.74-
May 29, 202437.2437.2437.2437.2436.09-
May 28, 202437.9237.9237.9237.9236.75-
May 27, 202437.7237.7237.7237.7236.56-
May 24, 202437.7637.7637.7637.7636.60-
May 23, 202438.1638.1638.1638.1636.98-
May 22, 202437.6037.6037.6037.6036.44-
May 21, 202437.6837.6837.6837.6836.52-
May 20, 202437.3437.6637.3437.6636.50-
May 17, 202437.3237.3237.3237.3236.17-
May 16, 202437.6437.6437.6437.6436.48-
May 15, 202437.4437.4437.4437.4436.29-
May 14, 202437.3237.3237.3237.3236.17-
May 13, 202436.9836.9836.9836.9835.84-
May 10, 202436.9836.9836.9836.9835.84-
May 9, 202436.6836.8436.6836.8435.71-
May 8, 202436.9236.9236.9236.9235.78-
May 7, 202436.8436.8436.8436.8435.71-
May 6, 202436.8236.8236.8236.8235.69-