Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Huhtamäki Oyj (HUKI.MU)

Compare
35.54
-0.92
(-2.52%)
At close: February 28 at 8:08:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202535.5435.5435.5435.5435.54-
Feb 27, 202536.4636.4636.4636.4636.46-
Feb 26, 202537.4237.4237.4237.4237.42-
Feb 25, 202537.2637.2637.2637.2637.26-
Feb 24, 202537.5437.5437.5437.5437.54-
Feb 21, 202537.4237.4237.4237.4237.42-
Feb 20, 202537.3637.3637.3637.3637.36-
Feb 19, 202537.6837.6837.6837.6837.68-
Feb 18, 202537.4437.4437.4437.4437.44-
Feb 17, 202538.4438.4438.4438.4438.44-
Feb 14, 202535.9435.9435.9435.9435.94-
Feb 13, 202535.6035.6035.6035.6035.60-
Feb 12, 202534.9834.9834.9834.9834.98-
Feb 11, 202534.9634.9634.9634.9634.96-
Feb 10, 202535.1835.1835.1835.1835.18-
Feb 7, 202535.4835.4835.4835.4835.48-
Feb 6, 202534.8234.8234.8234.8234.82-
Feb 5, 202535.1035.1035.1035.1035.10-
Feb 4, 202535.1835.1835.1835.1835.18-
Feb 3, 202534.6834.6834.6834.6834.68550
Jan 31, 202536.0036.0036.0036.0036.00-
Jan 30, 202536.2236.2236.2236.2236.22-
Jan 29, 202536.0636.0636.0636.0636.06-
Jan 28, 202535.7235.7235.7235.7235.72-
Jan 27, 202534.8234.8234.8234.8234.82-
Jan 24, 202534.4234.4234.4234.4234.42-
Jan 23, 202534.3434.3434.3434.3434.34-
Jan 22, 202534.8034.8034.8034.8034.80-
Jan 21, 202534.5634.5634.5634.5634.56-
Jan 20, 202534.5634.5634.5634.5634.56-
Jan 17, 202533.7033.7033.7033.7033.70-
Jan 16, 202533.5833.5833.5833.5833.58-
Jan 15, 202533.1833.1833.1833.1833.18-
Jan 14, 202533.4633.4633.4633.4633.46-
Jan 13, 202533.4433.4433.4433.4433.44-
Jan 10, 202533.4433.4433.4433.4433.44-
Jan 9, 202533.4433.4433.4433.4433.44-
Jan 8, 202534.3234.3234.3234.3234.32-
Jan 7, 202535.0635.0635.0635.0635.06-
Jan 6, 202534.4834.4834.4834.4834.48-
Jan 3, 202534.4834.4834.4834.4834.48-
Jan 2, 202534.4834.4834.4834.4834.48-
Dec 30, 202434.0234.0234.0234.0234.02-
Dec 27, 202433.9633.9633.9633.9633.96-
Dec 23, 202433.3433.3433.3433.3433.34-
Dec 20, 202433.3433.3433.3433.3433.34-
Dec 19, 202433.3633.4433.3633.4433.441,000
Dec 18, 202434.1634.1634.1634.1634.16-
Dec 17, 202434.5634.5634.5634.5634.56-
Dec 16, 202435.2235.2235.2235.2235.22-
Dec 13, 202435.2235.2235.2235.2235.22-
Dec 12, 202435.5835.5835.2235.2235.221,000
Dec 11, 202434.9434.9434.9434.9434.94-
Dec 10, 202435.1435.1435.1435.1435.14-
Dec 9, 202434.7034.7034.7034.7034.70-
Dec 6, 202434.4834.4834.4834.4834.48-
Dec 5, 202434.2034.2034.2034.2034.20-
Dec 4, 202434.1434.1434.1434.1434.14-
Dec 3, 202434.3834.3834.3834.3834.38-
Dec 2, 202433.8833.8833.8833.8833.88-
Nov 29, 202434.0634.0634.0634.0634.06-
Nov 28, 202434.1434.1434.1434.1434.14-
Nov 27, 202433.3433.3433.3433.3433.34-
Nov 26, 202433.6233.6233.6233.6233.62-
Nov 25, 202433.6233.6233.6233.6233.62-
Nov 22, 202433.5633.5633.5633.5633.56-
Nov 21, 202433.8033.8033.8033.8033.80-
Nov 20, 202434.2234.2234.2234.2234.22-
Nov 19, 202434.6234.6234.6234.6234.62-
Nov 18, 202435.1835.1835.1835.1835.18-
Nov 15, 202435.1835.1835.1835.1835.18-
Nov 14, 202435.7835.7835.7835.7835.78-
Nov 13, 202436.0436.0436.0436.0436.04-
Nov 12, 202437.1037.1037.1037.1037.10-
Nov 11, 202437.3837.3837.3837.3837.38-
Nov 8, 202437.2237.2237.2237.2237.22-
Nov 7, 202436.4836.4836.4836.4836.48-
Nov 6, 202435.6635.6635.6635.6635.66-
Nov 5, 202435.4835.4835.4835.4835.48-
Nov 4, 202435.8235.8235.8235.8235.82-
Nov 1, 202436.0436.0436.0436.0436.04-
Oct 31, 202435.9835.9835.9835.9835.98-
Oct 30, 202436.3036.3036.3036.3036.30-
Oct 29, 202437.1837.1837.1837.1837.18-
Oct 28, 202436.8436.8436.8436.8436.84-
Oct 25, 202436.7836.7836.3436.3436.3431
Oct 24, 202434.5836.5834.5836.5836.5830
Oct 23, 202434.6234.6234.6234.6234.62-
Oct 22, 202434.5834.5834.5834.5834.58-
Oct 21, 202434.3234.3234.3234.3234.32-
Oct 18, 202434.3034.3034.3034.3034.30-
Oct 17, 202434.3034.3034.3034.3034.30-
Oct 16, 202434.2234.2234.2234.2234.22-
Oct 15, 202434.7634.7634.7634.7634.76-
Oct 14, 202434.7034.7034.7034.7034.70-
Oct 11, 202433.9833.9833.9833.9833.98-
Oct 10, 202433.8633.8633.8633.8633.86-
Oct 9, 202433.8633.8633.8633.8633.86-
Oct 8, 202434.0834.0834.0834.0834.08-
Oct 7, 202434.3634.3634.3634.3634.36-
Oct 4, 202434.3634.3634.3634.3634.36-
Oct 3, 202434.4834.4834.4834.4834.48-
Oct 2, 202434.7234.7234.7234.7234.72-
Oct 1, 202434.9834.9834.9834.9834.98-
Sep 30, 2024 0.52 Dividend
Sep 30, 202435.1835.1835.1835.1835.18-
Sep 27, 202436.1836.1836.1836.1835.66-
Sep 26, 202435.4635.4635.4635.4634.95-
Sep 25, 202434.9034.9034.9034.9034.40-
Sep 24, 202434.7434.7434.7434.7434.24-
Sep 23, 202435.0635.0635.0635.0634.56-
Sep 20, 202435.3835.3835.3835.3834.87-
Sep 19, 202435.0635.0635.0635.0634.56-
Sep 18, 202434.5634.5634.5634.5634.06-
Sep 17, 202434.5634.5634.5634.5634.06-
Sep 16, 202434.5634.5634.5634.5634.06-
Sep 13, 202434.4434.4434.4434.4433.95-
Sep 12, 202434.4434.4434.4434.4433.95-
Sep 11, 202434.9034.9034.9034.9034.40-
Sep 10, 202435.0035.0035.0035.0034.50-
Sep 9, 202435.2435.2435.2435.2434.73-
Sep 6, 202435.2435.2435.2435.2434.73-
Sep 5, 202435.4235.4235.4235.4234.91-
Sep 4, 202435.4235.4235.4235.4234.91-
Sep 3, 202436.9836.9836.9836.9836.45-
Sep 2, 202437.0437.0437.0437.0436.51-
Aug 30, 202436.5036.5036.5036.5035.98-
Aug 29, 202436.2836.2836.2836.2835.76-
Aug 28, 202436.5236.5236.5236.5236.00-
Aug 27, 202436.5236.5236.5236.5236.00-
Aug 26, 202436.5236.5236.5236.5236.00-
Aug 23, 202436.2836.2836.2836.2835.76-
Aug 22, 202436.5436.5436.5436.5436.01-
Aug 21, 202436.5836.5836.5836.5836.05-
Aug 20, 202436.7436.7436.7436.7436.21-
Aug 19, 202436.3636.3636.3636.3635.84-
Aug 16, 202436.4636.4636.4636.4635.94-
Aug 15, 202436.1236.1236.1236.1235.60-
Aug 14, 202436.0436.0436.0436.0435.52-
Aug 13, 202435.8635.8635.8635.8635.34-
Aug 12, 202435.8835.8835.8835.8835.36-
Aug 9, 202435.6635.6635.6635.6635.15-
Aug 8, 202435.1635.1635.1635.1634.65-
Aug 7, 202435.1635.1635.1635.1634.65-
Aug 6, 202435.3435.3435.3435.3434.83-
Aug 5, 202434.7834.7834.7834.7834.28-
Aug 2, 202436.6036.6036.6036.6036.07-
Aug 1, 202437.6037.6037.6037.6037.06-
Jul 31, 202437.9237.9237.9237.9237.37-
Jul 30, 202438.1438.1438.1438.1437.59-
Jul 29, 202438.4238.4238.4238.4237.87-
Jul 26, 202437.9837.9837.9837.9837.43-
Jul 25, 202439.7239.7239.7239.7239.15-
Jul 24, 202439.7239.7239.7239.7239.15-
Jul 23, 202440.1040.1040.1040.1039.52-
Jul 22, 202439.9039.9039.9039.9039.33-
Jul 19, 202440.0040.0040.0040.0039.43-
Jul 18, 202439.6839.6839.6839.6839.11-
Jul 17, 202439.5039.5039.5039.5038.93-
Jul 16, 202439.2039.2039.2039.2038.64-
Jul 15, 202438.9638.9638.9638.9638.40-
Jul 12, 202439.0839.0839.0839.0838.52-
Jul 11, 202438.9838.9838.9838.9838.42-
Jul 10, 202438.8438.8438.8438.8438.28-
Jul 9, 202439.3039.3039.3039.3038.74-
Jul 8, 202438.3838.3838.3838.3837.83-
Jul 5, 202438.3638.3638.3638.3637.81-
Jul 4, 202438.0638.0638.0638.0637.51-
Jul 3, 202437.8837.8837.8837.8837.34-
Jul 2, 202437.8237.8237.8237.8237.28-
Jul 1, 202438.0638.0638.0638.0637.51-
Jun 28, 202438.0638.0638.0638.0637.51-
Jun 27, 202437.8037.8037.8037.8037.26-
Jun 26, 202438.5638.5638.5638.5638.01-
Jun 25, 202438.0838.0838.0838.0837.53-
Jun 24, 202438.0838.0838.0838.0837.53-
Jun 21, 202438.3638.3638.3638.3637.81-
Jun 20, 202436.6036.6036.6036.6036.07-
Jun 19, 202436.1836.1836.1836.1835.66-
Jun 18, 202435.8235.8235.8235.8235.31-
Jun 17, 202435.6835.6835.6835.6835.17-
Jun 14, 202436.3036.3036.3036.3035.78-
Jun 13, 202436.3036.3036.3036.3035.78-
Jun 12, 202436.4636.4636.4636.4635.94-
Jun 11, 202436.7236.7236.7236.7236.19-
Jun 10, 202436.7236.7236.7236.7236.19-
Jun 7, 202437.3437.3437.3437.3436.80-
Jun 6, 202437.4037.4037.4037.4036.86-
Jun 5, 202438.0238.0238.0238.0237.47-
Jun 4, 202438.5838.5838.5838.5838.03-
Jun 3, 202437.4837.4837.4837.4836.94-
May 31, 202437.0437.0437.0437.0436.51-
May 30, 202437.0437.0437.0437.0436.51-
May 29, 202437.3437.3437.3437.3436.80-
May 28, 202437.9037.9037.9037.9037.36-
May 27, 202437.8437.8437.8437.8437.30-
May 24, 202437.9237.9237.9237.9237.37-
May 23, 202438.1438.1438.1438.1437.59-
May 22, 202437.6637.6637.6637.6637.12-
May 21, 202437.6637.6637.6637.6637.12-
May 20, 202437.4637.4637.4637.4636.92-
May 17, 202437.4637.4637.4637.4636.92-
May 16, 202437.6037.6037.6037.6037.06-
May 15, 202437.4237.4237.4237.4236.88-
May 14, 202437.3637.3637.3637.3636.82-
May 13, 202436.9836.9836.9836.9836.45-
May 10, 202436.9636.9636.9636.9636.43-
May 9, 202436.8236.8236.8236.8236.29-
May 8, 202436.9036.9036.9036.9036.37-
May 7, 202436.8636.8636.8636.8636.33-
May 6, 202436.8436.8436.8436.8436.31-
May 3, 202436.1636.1636.1636.1635.64-
May 2, 202435.9235.9235.9235.9235.40-
Apr 30, 202436.1436.1436.1436.1435.62-
Apr 29, 202436.1436.1436.1436.1435.62-
Apr 26, 2024 0.53 Dividend
Apr 26, 202436.0836.0836.0836.0835.56-
Apr 25, 202436.4036.4036.4036.4035.35-
Apr 24, 202436.2236.2236.2236.2235.18-
Apr 23, 202436.1636.1636.1636.1635.12-
Apr 22, 202435.8635.8635.8635.8634.83-
Apr 19, 202435.3835.3835.3835.3834.36-
Apr 18, 202435.8235.8235.8235.8234.79-
Apr 17, 202435.8235.8235.8235.8234.79-
Apr 16, 202435.9835.9835.9835.9834.95-
Apr 15, 202436.3836.3836.3836.3835.34-
Apr 12, 202436.6836.6836.6836.6835.63-
Apr 11, 202436.4836.4836.4836.4835.43-
Apr 10, 202437.6637.6637.6637.6636.58-
Apr 9, 202437.4837.4837.4837.4836.40-
Apr 8, 202438.0038.0038.0038.0036.91-
Apr 5, 202438.1838.1838.1838.1837.08-
Apr 4, 202438.1838.1838.1838.1837.08-
Apr 3, 202438.2038.2038.2038.2037.10-
Apr 2, 202438.8838.8838.8838.8837.76-
Mar 28, 202438.8838.8838.8838.8837.76-
Mar 27, 202438.3238.3238.3238.3237.22-
Mar 26, 202438.9238.9238.9238.9237.80-
Mar 25, 202438.7738.7738.7738.7737.66-
Mar 22, 202438.7738.7738.7738.7737.66-
Mar 21, 202438.6738.6738.6738.6737.56-
Mar 20, 202437.6137.6137.6137.6136.53-
Mar 19, 202437.6037.6037.6037.6036.52-
Mar 18, 202437.9637.9637.9637.9636.87-
Mar 15, 202437.7737.7737.7737.7736.69-
Mar 14, 202438.0038.0038.0038.0036.91-
Mar 13, 202437.9337.9337.9337.9336.84-
Mar 12, 202437.8837.8837.8837.8836.79-
Mar 11, 202437.3637.3637.3637.3636.29-
Mar 8, 202437.6437.6437.6437.6436.56-
Mar 7, 202437.5237.5237.5237.5236.44-
Mar 6, 202438.0938.0938.0938.0937.00-
Mar 5, 202436.6136.6136.6136.6135.56-
Mar 4, 202436.6136.6136.6136.6135.56-
Mar 1, 202436.4236.4236.4236.4235.37-
Feb 29, 202436.0536.0536.0536.0535.01-
Feb 28, 202436.0536.0536.0536.0535.01-