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

Glaston Oyj (KRY0.BE)

Compare
0.6820
0.0000
(0.00%)
At close: April 7 at 7:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.00000.00000.00000.68200.6820-
Apr 4, 20250.70200.71400.67600.68200.6820-
Apr 3, 20250.71200.71200.70200.70200.7020-
Apr 2, 20250.71600.71600.71200.71200.7120-
Apr 1, 20250.71400.72200.71400.71600.7160-
Mar 31, 20250.72400.72400.71400.71400.7140-
Mar 28, 20250.72200.73400.72200.72400.7240-
Mar 27, 20250.72400.72800.72200.72200.7220-
Mar 26, 20250.72600.72600.72000.72400.7240-
Mar 25, 20250.72800.72800.72000.72600.7260-
Mar 24, 20250.72800.72800.72200.72800.7280-
Mar 21, 20250.73600.73600.72600.72800.7280-
Mar 20, 20250.73000.73600.73000.73600.7360-
Mar 19, 20250.72800.73400.72800.73000.7300-
Mar 18, 20250.73000.73800.72400.72800.7280-
Mar 17, 20250.73000.73000.72600.73000.7300-
Mar 14, 20250.72800.73000.72600.73000.7300-
Mar 13, 20250.73200.73200.72600.72800.7280-
Mar 12, 20250.73000.73400.72800.73200.7320-
Mar 11, 20250.73000.73200.72800.73000.7300-
Mar 10, 20250.73000.73800.73000.73000.7300-
Mar 7, 20250.73000.73400.72600.73000.7300-
Mar 6, 20250.73800.73800.72800.73000.7300-
Mar 5, 20250.73400.73800.72600.73800.7380-
Mar 4, 20250.74000.74000.73000.73400.7340-
Mar 3, 20250.73800.74600.73600.74000.7400-
Feb 28, 20250.74200.74200.73400.73400.7340-
Feb 27, 20250.74400.74400.73400.74200.7420-
Feb 26, 20250.73400.74400.73400.74400.7440-
Feb 25, 20250.74200.74200.73400.73400.7340-
Feb 24, 20250.74400.74400.73800.74200.7420-
Feb 21, 20250.74400.74400.73800.74400.7440-
Feb 20, 20250.74600.75200.74400.74400.7440-
Feb 19, 20250.74600.75400.74600.74600.7460-
Feb 18, 20250.76600.76600.74600.74600.7460-
Feb 17, 20250.78400.78800.76600.76600.7660-
Feb 14, 20250.83200.83200.78200.78400.7840-
Feb 13, 20250.82000.83400.82000.83200.8320-
Feb 12, 20250.81000.82000.80600.82000.8200-
Feb 11, 20250.81200.81200.80800.81000.8100-
Feb 10, 20250.80200.82200.80200.81200.8120-
Feb 7, 20250.76800.80800.76800.80200.8020-
Feb 6, 20250.81800.81800.80200.80200.8020-
Feb 5, 20250.79600.82000.79600.81800.8180-
Feb 4, 20250.81600.81600.78800.79600.7960-
Feb 3, 20250.78200.81600.78200.81600.8160-
Jan 31, 20250.83000.83000.82200.82800.8280-
Jan 30, 20250.77600.83000.77600.83000.8300-
Jan 29, 20250.80200.81800.77600.77600.7760-
Jan 28, 20250.80200.82000.79800.80200.8020-
Jan 27, 20250.81200.81200.79600.80200.8020-
Jan 24, 20250.82000.83200.81000.81200.8120-
Jan 23, 20250.81400.82200.81400.82000.8200-
Jan 22, 20250.80400.81400.80400.81400.8140-
Jan 21, 20250.81000.81000.80400.80400.8040-
Jan 20, 20250.81600.81600.80800.81000.8100-
Jan 17, 20250.80000.81600.80000.81600.8160-
Jan 16, 20250.79200.81000.79200.80000.8000-
Jan 15, 20250.78400.80600.78400.79200.7920-
Jan 14, 20250.80400.80400.78400.78400.7840-
Jan 13, 20250.80600.81800.78600.80400.8040-
Jan 10, 20250.79800.81200.79400.80600.8060-
Jan 9, 20250.80000.81000.78600.79800.7980-
Jan 8, 20250.79400.80200.78800.80000.8000-
Jan 7, 20250.79800.80400.79400.79400.7940-
Jan 6, 20250.79800.79800.79800.79800.7980-
Jan 3, 20250.78800.80200.78800.79800.7980-
Jan 2, 20250.78200.79400.78200.78800.7880-
Dec 30, 20240.79400.79600.78200.78200.7820-
Dec 27, 20240.80000.80000.78400.79400.7940-
Dec 23, 20240.76000.80000.76000.80000.8000-
Dec 20, 20240.77200.77200.75400.76000.7600-
Dec 19, 20240.76400.77200.76400.77200.7720-
Dec 18, 20240.76000.77000.76000.76400.7640-
Dec 17, 20240.76400.77400.76000.76000.7600-
Dec 16, 20240.77200.77200.75800.76400.7640-
Dec 13, 20240.77200.78400.76400.77200.7720-
Dec 12, 20240.77400.77600.76400.77200.7720-
Dec 11, 20240.77800.77800.77200.77400.7740-
Dec 10, 20240.79000.79000.77400.77800.7780-
Dec 9, 20240.75800.79000.74800.79000.7900-
Dec 6, 20240.75000.75000.75000.75000.7500-
Dec 5, 20240.75800.76800.74800.75000.7500-
Dec 4, 20240.76000.76800.75400.75800.7580-
Dec 3, 20240.74000.76000.74000.76000.7600-
Dec 2, 20240.75200.76000.74000.74000.7400-
Nov 29, 20240.74600.75600.74600.75200.7520-
Nov 28, 20240.74000.74800.74000.74600.7460-
Nov 27, 20240.75000.75400.74000.74000.7400-
Nov 26, 20240.75800.75800.74800.75000.7500-
Nov 25, 20240.75800.77000.75400.75800.7580-
Nov 22, 20240.76000.77000.75800.75800.7580-
Nov 21, 20240.77600.77800.76000.76000.7600-
Nov 20, 20240.77000.78600.76400.77600.7760-
Nov 19, 20240.79000.79000.76800.77000.7700-
Nov 18, 20240.80800.80800.77400.79000.7900-
Nov 15, 20240.80400.80800.80200.80800.8080-
Nov 14, 20240.81000.81000.80000.80400.8040-
Nov 13, 20240.80000.81000.80000.81000.8100-
Nov 12, 20240.80000.80600.79800.80000.8000-
Nov 11, 20240.80800.80800.80000.80000.8000-
Nov 8, 20240.81000.81600.80400.80800.8080-
Nov 7, 20240.81000.81400.80600.81000.8100-
Nov 6, 20240.81200.81400.80600.81000.8100-
Nov 5, 20240.81600.82200.80600.81200.8120-
Nov 4, 20240.83000.83400.81600.81600.8160-
Nov 1, 20240.84000.84000.82600.83000.8300-
Oct 31, 20240.85400.85400.83400.84000.8400-
Oct 30, 20240.82200.85800.82200.85400.8540-
Oct 29, 20240.82400.82400.81800.82200.8220-
Oct 28, 20240.82200.83200.82000.82400.8240-
Oct 25, 20240.82600.82600.81000.82200.8220-
Oct 24, 20240.82200.82800.82200.82600.8260-
Oct 23, 20240.83000.83200.82200.82200.8220-
Oct 22, 20240.81400.83600.81400.83000.8300-
Oct 21, 20240.81200.82000.80800.81400.8140-
Oct 18, 20240.81000.82200.81000.81200.8120-
Oct 17, 20240.82400.82400.81000.81000.8100-
Oct 16, 20240.81200.82400.81200.82400.8240-
Oct 15, 20240.82600.82800.81000.81200.8120-
Oct 14, 20240.81600.82600.80600.82600.8260-
Oct 11, 20240.81800.82200.81400.81600.8160-
Oct 10, 20240.82800.82800.81400.81800.8180-
Oct 9, 20240.81800.82800.81600.82800.8280-
Oct 8, 20240.82000.82000.81600.81800.8180-
Oct 7, 20240.82400.82400.81800.82000.8200-
Oct 4, 20240.82800.83800.81800.82400.8240-
Oct 3, 20240.84000.84000.82800.82800.8280-
Oct 2, 20240.83200.84000.83000.84000.8400-
Oct 1, 20240.83200.83800.83200.83200.8320-
Sep 30, 20240.83400.83600.83200.83200.8320-
Sep 27, 20240.82400.84400.82400.83400.8340-
Sep 26, 20240.82600.82600.82200.82400.8240-
Sep 25, 20240.82800.82800.81600.82600.8260-
Sep 24, 20240.82000.82800.82000.82800.8280-
Sep 23, 20240.82800.83000.82000.82000.8200-
Sep 20, 20240.82200.82800.82200.82800.8280-
Sep 19, 20240.83200.83800.82200.82200.8220-
Sep 18, 20240.84000.84000.83200.83200.8320-
Sep 17, 20240.83000.84000.82600.84000.8400-
Sep 16, 20240.82800.83400.82400.83000.8300-
Sep 13, 20240.82200.82800.82200.82800.8280-
Sep 12, 20240.82400.83200.82200.82200.8220-
Sep 11, 20240.83000.83200.82400.82400.8240-
Sep 10, 20240.82600.83600.82600.83000.8300-
Sep 9, 20240.83800.84400.82600.82600.8260-
Sep 6, 20240.84200.84200.83200.83800.8380-
Sep 5, 20240.84400.84400.83600.84200.8420-
Sep 4, 20240.84600.84600.83600.84400.8440-
Sep 3, 20240.85200.85600.82600.84600.8460-
Sep 2, 20240.85200.85200.84800.85200.8520-
Aug 30, 20240.85400.88200.85200.85200.8520-
Aug 29, 20240.84000.85600.84000.85400.8540-
Aug 28, 20240.84000.84200.83800.84000.8400-
Aug 27, 20240.84200.84600.84000.84000.8400-
Aug 26, 20240.84600.84600.84200.84200.8420-
Aug 23, 20240.84400.85200.84400.84600.8460-
Aug 22, 20240.85200.85200.84400.84400.8440-
Aug 21, 20240.85800.85800.84600.85200.8520-
Aug 20, 20240.85200.85800.85000.85800.8580-
Aug 19, 20240.84200.85200.84200.85200.8520-
Aug 16, 20240.85200.85200.84200.84200.8420-
Aug 15, 20240.85200.85400.84800.85200.8520-
Aug 14, 20240.84000.85400.83000.85200.8520-
Aug 13, 20240.83000.84800.83000.84000.8400-
Aug 12, 20240.83000.83600.82400.83000.8300-
Aug 9, 20240.84000.84000.82600.83000.8300-
Aug 8, 20240.85200.85600.83600.84000.8400-
Aug 7, 20240.86800.86800.84400.85200.8520-
Aug 6, 20240.84000.86800.83600.86800.8680-
Aug 5, 20240.86400.86400.82200.84000.8400-
Aug 2, 20240.86600.86600.84000.86400.8640-
Aug 1, 20240.85200.86600.85200.86600.8660-
Jul 31, 20240.85200.85400.84800.85200.8520-
Jul 30, 20240.86200.86400.84600.85200.8520-
Jul 29, 20240.85800.86200.85600.86200.8620-
Jul 26, 20240.85400.86200.85400.85800.8580-
Jul 25, 20240.85600.85800.84800.85400.8540-
Jul 24, 20240.84400.86200.84200.85600.8560-
Jul 23, 20240.84000.89800.84000.84400.8440-
Jul 22, 20240.83800.84000.83400.84000.8400-
Jul 19, 20240.84800.84800.83800.83800.8380-
Jul 18, 20240.84600.85000.83600.84800.8480-
Jul 17, 20240.85600.87000.84600.84600.8460-
Jul 16, 20240.86200.87200.85600.85600.8560-
Jul 15, 20240.86800.87200.86000.86200.8620-
Jul 12, 20240.87200.87600.86200.86800.8680-
Jul 11, 20240.85400.87400.85400.87200.8720-
Jul 10, 20240.86400.86600.85400.85400.8540-
Jul 9, 20240.87200.87200.86400.86400.8640-
Jul 8, 20240.87800.87800.87200.87200.8720-
Jul 5, 20240.87400.89200.86800.87800.8780-
Jul 4, 20240.87600.87600.87000.87400.8740-
Jul 3, 20240.87600.87800.87400.87600.8760-
Jul 2, 20240.88200.88200.86800.87600.8760-
Jul 1, 20240.87400.88600.87400.88200.8820-
Jun 28, 20240.87800.87800.87200.87400.8740-
Jun 27, 20240.87200.87800.85600.87800.8780-
Jun 26, 20240.86200.88000.86200.87200.8720-
Jun 25, 20240.88200.88200.86200.86200.8620-
Jun 24, 20240.86800.88200.85200.88200.8820-
Jun 21, 20240.86800.87400.86800.86800.8680-
Jun 20, 20240.86800.88800.86800.86800.8680-
Jun 19, 20240.87200.88000.86400.86800.8680-
Jun 18, 20240.88200.88400.87200.87200.8720-
Jun 17, 20240.90600.90600.88200.88200.8820-
Jun 14, 20240.87400.91400.87400.90600.9060-
Jun 13, 20240.90200.90400.87400.87400.8740-
Jun 12, 20240.87800.90200.87000.90200.9020-
Jun 11, 20240.84000.87800.83800.87800.8780-
Jun 10, 20240.84800.86200.84000.84000.8400-
Jun 7, 20240.85800.86200.84800.84800.8480-
Jun 6, 20240.69400.85800.69400.85800.8580-
Jun 5, 20240.83800.85200.83600.85200.8520-
Jun 4, 20240.83400.84200.83000.83800.8380-
Jun 3, 20240.83200.84800.82600.83400.8340-
May 31, 20240.85400.86400.83200.83200.8320-
May 30, 20240.86800.86800.85400.85800.8580-
May 29, 20240.85600.86800.85600.86800.8680-
May 28, 20240.87200.87200.85600.85600.8560-
May 27, 20240.87200.87800.86600.87200.8720-
May 24, 20240.85600.89600.85600.87200.8720-
May 23, 20240.86200.87600.85600.85600.8560-
May 22, 20240.85600.87400.85600.86200.8620-
May 21, 20240.86200.87600.85600.85600.8560-
May 20, 20240.85800.87400.85800.86600.8660-
May 17, 20240.85600.87000.85400.85800.8580-
May 16, 20240.85400.86600.85400.85600.8560-
May 15, 20240.85400.87000.85400.85400.8540-
May 14, 20240.86600.86600.85400.85400.8540-
May 13, 20240.86200.86800.86200.86600.8660-
May 10, 20240.86200.87600.86200.86200.8620-
May 9, 20240.86200.87400.86200.86200.8620-
May 8, 20240.86200.87400.86200.86200.8620-
May 7, 20240.86400.89000.86200.86200.8620-
May 6, 20240.89200.90000.86400.86400.8640-
May 3, 20240.90800.90800.87800.89200.8920-
May 2, 20240.89600.91200.89600.90800.9080-
Apr 30, 20240.89600.89600.87000.89600.8960-
Apr 29, 20240.88200.89600.88200.89600.8960-
Apr 26, 20240.86600.88200.86400.88200.8820-
Apr 25, 20240.85200.86600.85200.86600.8660-
Apr 24, 20240.86200.88800.85200.85200.8520-
Apr 23, 20240.88600.88800.86200.86200.8620-
Apr 22, 20240.85200.90000.85200.88600.8860-
Apr 19, 20240.85800.85800.84400.85200.8520-
Apr 18, 20240.85200.86000.85200.85800.8580-
Apr 17, 20240.88400.88600.85200.85200.8520-
Apr 16, 20240.88200.90400.87800.88400.8840-
Apr 15, 20240.90200.90200.88200.88200.8820-
Apr 12, 20240.91800.93400.90200.90200.9020-
Apr 11, 20240.90200.93600.90200.91800.9180-
Apr 10, 2024 0.0500 Dividend
Apr 10, 20240.92800.95600.90200.90200.9020-
Apr 9, 20240.96800.97800.94400.97800.9280-
Apr 8, 20240.94400.97400.93400.96800.9185-