Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Metso Oyj (M6Q.F)

9.41
+0.12
+(1.29%)
As of 8:16:32 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.419.419.419.419.411,000
Apr 29, 20259.299.299.299.299.29-
Apr 28, 20259.439.439.339.339.331,000
Apr 25, 2025 0.19 Dividend
Apr 25, 20259.249.249.249.249.24-
Apr 24, 20258.798.798.798.798.60-
Apr 23, 20258.798.888.798.888.69864
Apr 22, 20258.608.608.608.608.41-
Apr 17, 20258.588.588.588.588.39-
Apr 16, 20258.518.518.508.508.32650
Apr 15, 20258.468.468.468.468.28-
Apr 14, 20258.398.398.398.398.20-
Apr 11, 20258.258.258.078.077.9025
Apr 10, 20257.888.387.888.388.19600
Apr 9, 20257.727.727.507.507.3430
Apr 8, 20258.218.218.178.177.995
Apr 7, 20257.797.797.797.797.62-
Apr 4, 20258.758.758.328.328.1415
Apr 3, 20259.559.558.918.918.72160
Apr 2, 20259.459.529.459.529.3130
Apr 1, 20259.469.579.469.579.365
Mar 31, 20259.829.829.829.829.61-
Mar 28, 202510.2310.2310.2310.2310.00-
Mar 27, 202510.4410.4410.3510.3510.121
Mar 26, 202510.8910.8910.8910.8910.65-
Mar 25, 202510.8110.8110.8110.8110.58-
Mar 24, 202510.8710.8710.8710.8710.64-
Mar 21, 202511.0611.0610.9910.9910.76500
Mar 20, 202511.1111.1111.1011.1010.8650
Mar 19, 202511.1511.1511.1511.1510.90-
Mar 18, 202511.0511.0511.0511.0510.81-
Mar 17, 202510.9210.9210.9210.9210.68-
Mar 14, 202510.7510.7510.7510.7510.52-
Mar 13, 202510.9010.9010.9010.9010.66-
Mar 12, 202510.6810.6810.6810.6810.44-
Mar 11, 202510.7610.9010.7610.9010.66233
Mar 10, 202510.9910.9910.9910.9910.76-
Mar 7, 202511.0411.0411.0411.0410.80-
Mar 6, 202510.8610.9810.8610.9810.75100
Mar 5, 202510.1610.8410.1610.8410.602
Mar 4, 202510.5610.5610.5610.5610.33-
Mar 3, 202510.8010.8010.8010.8010.56-
Feb 28, 202510.6910.6910.6910.6910.46-
Feb 27, 202511.0411.0411.0411.0410.80-
Feb 26, 202511.0311.0411.0311.0410.80410
Feb 25, 202510.9110.9110.9110.9110.68-
Feb 24, 202511.0611.0611.0611.0610.8220
Feb 21, 202510.9010.9010.9010.9010.66-
Feb 20, 202510.8310.8310.8310.8310.60-
Feb 19, 202511.1411.1411.1411.1410.89-
Feb 18, 202510.8811.0510.8811.0510.81400
Feb 17, 202510.7410.8910.7010.8910.651,140
Feb 14, 202510.5510.5510.5510.5510.32-
Feb 13, 20259.7710.559.7710.5510.32200
Feb 12, 20259.679.679.679.679.46-
Feb 11, 20259.689.689.689.689.47-
Feb 10, 20259.609.609.609.609.39-
Feb 7, 20259.619.619.619.619.40-
Feb 6, 20259.229.229.229.229.02-
Feb 5, 20259.349.349.349.349.14-
Feb 4, 20259.259.389.259.389.17322
Feb 3, 20259.229.229.229.229.02-
Jan 31, 20259.739.739.739.739.52-
Jan 30, 20259.629.629.629.629.41-
Jan 29, 20259.629.629.629.629.42-
Jan 28, 20259.519.519.519.519.31-
Jan 27, 20259.759.759.759.759.54-
Jan 24, 20259.659.659.659.659.45-
Jan 23, 20259.199.659.199.659.45500
Jan 22, 20259.229.229.229.229.02-
Jan 21, 20259.189.189.189.188.98-
Jan 20, 20259.029.029.029.028.82-
Jan 17, 20258.888.888.888.888.69-
Jan 16, 20258.818.818.818.818.62-
Jan 15, 20258.658.658.658.658.46-
Jan 14, 20258.708.708.708.708.51-
Jan 13, 20258.718.718.718.718.52-
Jan 10, 20258.818.858.818.858.662
Jan 9, 20258.768.768.768.768.57-
Jan 8, 20258.988.988.988.988.78-
Jan 7, 20258.848.848.848.848.65-
Jan 6, 20258.938.938.938.938.74-
Jan 3, 20259.089.089.089.088.88-
Jan 2, 20258.949.048.949.048.8425
Dec 30, 20249.029.029.029.028.83-
Dec 27, 20248.888.888.888.888.69-
Dec 23, 20248.928.928.928.928.73-
Dec 20, 20248.868.868.868.868.67-
Dec 19, 20248.998.998.998.998.80-
Dec 18, 20248.978.978.978.978.78-
Dec 17, 20248.848.848.848.848.65-
Dec 16, 20248.828.828.828.828.63-
Dec 13, 20248.918.918.808.808.612,000
Dec 12, 20249.159.159.159.158.95-
Dec 11, 20249.039.069.039.068.873,000
Dec 10, 20249.139.139.139.138.93-
Dec 9, 20248.708.708.708.708.52-
Dec 6, 20248.858.858.858.858.66-
Dec 5, 20248.618.618.618.618.42-
Dec 4, 20248.478.478.478.478.28-
Dec 3, 20248.358.358.358.358.17-
Dec 2, 20248.298.298.298.298.11-
Nov 29, 20248.268.268.268.268.08-
Nov 28, 20248.128.128.128.127.94-
Nov 27, 20248.128.128.128.127.94-
Nov 26, 20248.178.178.178.178.00-
Nov 25, 20248.068.068.068.067.89-
Nov 22, 20248.038.038.038.037.86-
Nov 21, 20247.968.047.968.047.87300
Nov 20, 20248.038.038.038.037.85-
Nov 19, 20248.208.208.208.208.02-
Nov 18, 20248.238.238.238.238.05-
Nov 15, 20248.218.218.218.218.03-
Nov 14, 20248.228.228.228.228.04-
Nov 13, 20248.398.398.398.398.21-
Nov 12, 20248.638.638.638.638.45-
Nov 11, 20248.778.778.778.778.58-
Nov 8, 20249.059.059.059.058.85-
Nov 7, 20248.598.598.598.598.40-
Nov 6, 20248.658.658.658.658.46-
Nov 5, 20248.588.588.578.578.38250
Nov 4, 20248.708.708.708.708.52-
Nov 1, 20248.668.668.668.668.48-
Oct 31, 20248.798.798.798.798.60-
Oct 30, 20248.808.808.808.808.61-
Oct 29, 20248.898.898.898.898.70-
Oct 28, 20248.998.998.998.998.79-
Oct 25, 20248.788.788.788.788.59-
Oct 24, 2024 0.18 Dividend
Oct 24, 20249.199.199.199.198.99-
Oct 23, 20249.399.399.399.399.01-
Oct 22, 20249.349.409.349.409.02300
Oct 21, 20249.409.409.409.409.02-
Oct 18, 20249.099.099.099.098.73-
Oct 17, 20249.119.199.119.118.74881
Oct 16, 20249.059.059.059.058.69-
Oct 15, 20249.269.269.269.268.89-
Oct 14, 20249.379.379.379.378.99-
Oct 11, 20249.289.289.289.288.90-
Oct 10, 20249.439.439.439.439.05-
Oct 9, 20249.359.359.359.358.97-
Oct 8, 20249.529.529.529.529.13-
Oct 7, 20249.619.619.619.619.22-
Oct 4, 20249.449.449.449.449.06-
Oct 3, 20249.459.459.459.459.07-
Oct 2, 20249.409.409.409.409.02-
Oct 1, 20249.559.559.559.559.17-
Sep 30, 20249.519.519.519.519.13-
Sep 27, 20249.289.289.289.288.90-
Sep 26, 20249.079.079.069.078.70-
Sep 25, 20248.648.648.648.648.29-
Sep 24, 20248.598.598.598.598.25-
Sep 23, 20248.578.578.578.578.23-
Sep 20, 20248.888.888.888.888.52-
Sep 19, 20248.748.748.748.748.38-
Sep 18, 20248.668.668.668.668.31-
Sep 17, 20248.418.418.418.418.07-
Sep 16, 20248.468.468.468.468.12-
Sep 13, 20248.378.458.378.458.111,031
Sep 12, 20248.418.418.418.418.07-
Sep 11, 20248.248.408.248.408.0625
Sep 10, 20248.388.388.388.388.04-
Sep 9, 20248.318.318.318.317.972
Sep 6, 20248.548.548.548.548.20-
Sep 5, 20248.668.708.668.708.3510
Sep 4, 20248.678.718.678.718.3625
Sep 3, 20249.109.109.109.108.73-
Sep 2, 20249.229.229.139.138.76320
Aug 30, 20249.189.189.189.188.81-
Aug 29, 20249.079.299.079.298.9135
Aug 28, 20249.209.209.209.208.83-
Aug 27, 20249.329.329.249.248.875
Aug 26, 20249.639.639.309.419.03308
Aug 23, 20249.369.369.369.368.98-
Aug 22, 20249.289.289.289.288.91-
Aug 21, 20249.269.269.269.268.89-
Aug 20, 20249.329.329.329.328.94-
Aug 19, 20249.019.269.019.268.88230
Aug 16, 20249.069.069.069.068.69-
Aug 15, 20248.908.908.908.908.54-
Aug 14, 20248.738.738.738.738.38-
Aug 13, 20248.628.758.628.758.40410
Aug 12, 20248.578.578.578.578.22-
Aug 9, 20248.498.658.498.658.3055
Aug 8, 20248.558.558.558.558.21-
Aug 7, 20248.568.568.498.538.182,780
Aug 6, 20248.468.548.468.548.19600
Aug 5, 20248.498.528.498.528.171,000
Aug 2, 20249.179.179.179.178.80-
Aug 1, 20249.339.339.339.338.96-
Jul 31, 20249.179.179.179.178.80-
Jul 30, 20249.189.189.189.188.81-
Jul 29, 20249.129.129.129.128.75-
Jul 26, 20248.988.988.988.988.61-
Jul 25, 20249.109.109.109.108.73-
Jul 24, 20249.369.369.289.368.99306
Jul 23, 20249.709.709.709.709.31-
Jul 22, 20249.589.589.589.589.20-
Jul 19, 20249.929.929.689.689.2965
Jul 18, 20249.899.899.899.899.49-
Jul 17, 20249.969.969.919.919.513,000
Jul 16, 202410.0110.0110.0110.019.612,500
Jul 15, 202410.0210.0610.0210.069.65500
Jul 12, 20249.829.829.829.829.43-
Jul 11, 20249.749.849.749.849.44550
Jul 10, 20249.719.719.719.719.32-
Jul 9, 20249.869.959.869.959.55210
Jul 8, 20249.959.959.909.949.54455
Jul 5, 202410.0510.0510.0510.059.64-
Jul 4, 20249.9010.159.9010.159.74100
Jul 3, 20249.9010.169.9010.169.752,650
Jul 2, 202410.0410.199.939.989.585,019
Jul 1, 202410.1310.3410.0410.149.734,345
Jun 28, 20249.969.969.899.899.491,344
Jun 27, 20249.909.959.909.959.55219
Jun 26, 202410.0110.0110.0110.019.60-
Jun 25, 202410.2210.2210.2210.229.80-
Jun 24, 202410.0310.0310.0310.039.63-
Jun 21, 202410.1910.1910.1910.199.78-
Jun 20, 202410.1710.1710.1710.179.76-
Jun 19, 202410.2610.2610.2610.269.84-
Jun 18, 202410.1610.1610.1610.169.75-
Jun 17, 202410.3510.3510.3510.359.93-
Jun 14, 202410.6010.6010.6010.6010.18-
Jun 13, 202410.9510.9510.9510.9510.51-
Jun 12, 202410.5610.5610.5610.5610.13-
Jun 11, 202410.9010.9010.9010.9010.46-
Jun 10, 202410.8010.8010.8010.8010.36-
Jun 7, 202410.7710.7710.7710.7710.34-
Jun 6, 202410.6910.6910.6910.6910.26-
Jun 5, 202410.5210.5210.5210.5210.10-
Jun 4, 202410.8010.8010.8010.8010.36-
Jun 3, 202411.1811.1811.1811.1810.73-
May 31, 202410.9910.9910.9910.9910.55-
May 30, 202411.0511.0511.0511.0510.60-
May 29, 202411.4011.4011.3611.3610.91280
May 28, 202411.5111.5411.5111.5411.078
May 27, 202411.3511.3511.3511.3510.90-
May 24, 202411.3611.3611.3611.3610.90-
May 23, 202411.3811.3811.3811.3810.92-
May 22, 202411.7011.7011.7011.7011.23-
May 21, 202411.8111.8111.8111.8111.33-
May 20, 202411.3011.3011.3011.3010.84-
May 17, 202411.4011.4011.4011.4010.94-
May 16, 202411.4311.4411.4311.4410.981,000
May 15, 202411.1811.1811.1811.1810.73-
May 14, 202411.2011.2011.2011.2010.75-
May 13, 202411.2711.2711.2711.2710.82-
May 10, 202411.1111.1111.1111.1110.67-
May 9, 202411.0411.1511.0411.1510.702
May 8, 202411.0411.0411.0411.0410.59-
May 7, 202411.0111.0111.0111.0110.56-
May 6, 202410.8110.8110.8110.8110.38-
May 3, 202410.6010.6010.6010.6010.17-
May 2, 202410.6310.6310.6310.6310.20-
Apr 30, 202410.7610.7610.7610.7610.32-

Related Tickers

CYJBF Hiab Oyj
51.43
0.00%
 
C1C1.F Hiab Oyj
39.06
+0.10%
 
EYX.DU EXOR NV
82.15
-0.48%
 
0MGH.IL Hiab Oyj
41.44
+7.30%
 
KCR.HE Konecranes Plc
58.80
+2.26%