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

Frankfurt - Delayed Quote EUR

Metso Oyj (M6QB.F)

Compare

5.40

0.00

(0.00%)

At close: February 21 at 8:04:45 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	5.40	5.40	5.40	5.40	5.40	-
Feb 20, 2025	5.40	5.40	5.40	5.40	5.40	-
Feb 19, 2025	5.50	5.50	5.50	5.50	5.50	-
Feb 18, 2025	5.40	5.40	5.40	5.40	5.40	-
Feb 17, 2025	5.35	5.35	5.35	5.35	5.35	-
Feb 14, 2025	5.20	5.20	5.20	5.20	5.20	-
Feb 13, 2025	4.82	4.82	4.82	4.82	4.82	-
Feb 12, 2025	4.80	4.80	4.80	4.80	4.80	-
Feb 11, 2025	4.78	4.78	4.78	4.78	4.78	-
Feb 10, 2025	4.74	4.74	4.74	4.74	4.74	-
Feb 7, 2025	4.72	4.72	4.72	4.72	4.72	-
Feb 6, 2025	4.58	4.58	4.58	4.58	4.58	-
Feb 5, 2025	4.58	4.58	4.58	4.58	4.58	-
Feb 4, 2025	4.54	4.54	4.54	4.54	4.54	-
Feb 3, 2025	4.50	4.50	4.50	4.50	4.50	-
Jan 31, 2025	4.80	4.80	4.80	4.80	4.80	-
Jan 30, 2025	4.76	4.76	4.76	4.76	4.76	-
Jan 29, 2025	4.78	4.78	4.78	4.78	4.78	-
Jan 28, 2025	4.70	4.70	4.70	4.70	4.70	-
Jan 27, 2025	4.76	4.76	4.76	4.76	4.76	-
Jan 24, 2025	4.78	4.78	4.78	4.78	4.78	-
Jan 23, 2025	4.50	4.50	4.50	4.50	4.50	-
Jan 22, 2025	4.54	4.54	4.54	4.54	4.54	-
Jan 21, 2025	4.50	4.50	4.50	4.50	4.50	-
Jan 20, 2025	4.46	4.46	4.46	4.46	4.46	-
Jan 17, 2025	4.38	4.38	4.38	4.38	4.38	-
Jan 16, 2025	4.34	4.34	4.34	4.34	4.34	-
Jan 15, 2025	4.28	4.28	4.28	4.28	4.28	-
Jan 14, 2025	4.32	4.32	4.32	4.32	4.32	-
Jan 13, 2025	4.26	4.26	4.26	4.26	4.26	-
Jan 10, 2025	4.32	4.32	4.32	4.32	4.32	-
Jan 9, 2025	4.30	4.30	4.30	4.30	4.30	-
Jan 8, 2025	4.40	4.40	4.40	4.40	4.40	-
Jan 7, 2025	4.36	4.36	4.36	4.36	4.36	-
Jan 6, 2025	4.38	4.38	4.38	4.38	4.38	-
Jan 3, 2025	4.46	4.46	4.46	4.46	4.46	-
Jan 2, 2025	4.42	4.42	4.42	4.42	4.42	-
Dec 30, 2024	4.44	4.44	4.44	4.44	4.44	-
Dec 27, 2024	4.36	4.36	4.36	4.36	4.36	-
Dec 23, 2024	4.38	4.38	4.38	4.38	4.38	-
Dec 20, 2024	4.34	4.34	4.34	4.34	4.34	-
Dec 19, 2024	4.38	4.38	4.38	4.38	4.38	-
Dec 18, 2024	4.42	4.42	4.42	4.42	4.42	-
Dec 17, 2024	4.34	4.34	4.34	4.34	4.34	-
Dec 16, 2024	4.34	4.34	4.34	4.34	4.34	-
Dec 13, 2024	4.38	4.38	4.38	4.38	4.38	-
Dec 12, 2024	4.50	4.50	4.50	4.50	4.50	-
Dec 11, 2024	4.46	4.46	4.46	4.46	4.46	-
Dec 10, 2024	4.48	4.48	4.48	4.48	4.48	-
Dec 9, 2024	4.32	4.32	4.32	4.32	4.32	-
Dec 6, 2024	4.34	4.34	4.34	4.34	4.34	-
Dec 5, 2024	4.22	4.22	4.22	4.22	4.22	-
Dec 4, 2024	4.16	4.16	4.16	4.16	4.16	-
Dec 3, 2024	4.10	4.10	4.10	4.10	4.10	-
Dec 2, 2024	4.04	4.04	4.04	4.04	4.04	-
Nov 29, 2024	4.06	4.06	4.06	4.06	4.06	-
Nov 28, 2024	4.02	4.02	4.02	4.02	4.02	-
Nov 27, 2024	3.98	3.98	3.98	3.98	3.98	-
Nov 26, 2024	4.04	4.04	4.04	4.04	4.04	-
Nov 25, 2024	4.00	4.00	4.00	4.00	4.00	-
Nov 22, 2024	3.96	3.96	3.96	3.96	3.96	-
Nov 21, 2024	3.94	3.94	3.94	3.94	3.94	-
Nov 20, 2024	3.98	3.98	3.98	3.98	3.98	-
Nov 19, 2024	4.04	4.04	4.04	4.04	4.04	-
Nov 18, 2024	4.06	4.06	4.06	4.06	4.06	-
Nov 15, 2024	4.02	4.02	4.02	4.02	4.02	-
Nov 14, 2024	4.04	4.04	4.04	4.04	4.04	-
Nov 13, 2024	4.12	4.12	4.12	4.12	4.12	-
Nov 12, 2024	4.28	4.28	4.28	4.28	4.28	-
Nov 11, 2024	4.34	4.34	4.34	4.34	4.34	-
Nov 8, 2024	4.48	4.48	4.48	4.48	4.48	-
Nov 7, 2024	4.28	4.28	4.28	4.28	4.28	-
Nov 6, 2024	4.30	4.30	4.30	4.30	4.30	-
Nov 5, 2024	4.26	4.26	4.26	4.26	4.26	-
Nov 4, 2024	4.32	4.32	4.32	4.32	4.32	-
Nov 1, 2024	4.30	4.30	4.30	4.30	4.30	-
Oct 31, 2024	4.34	4.34	4.34	4.34	4.34	-
Oct 30, 2024	4.42	4.42	4.42	4.42	4.42	-
Oct 29, 2024	4.42	4.42	4.42	4.42	4.42	-
Oct 28, 2024	4.48	4.48	4.48	4.48	4.48	-
Oct 25, 2024	0.09 Dividend
Oct 25, 2024	4.36	4.36	4.36	4.36	4.36	-
Oct 24, 2024	4.58	4.58	4.58	4.58	4.48	-
Oct 23, 2024	4.66	4.66	4.66	4.66	4.56	-
Oct 22, 2024	4.66	4.66	4.66	4.66	4.56	-
Oct 21, 2024	4.66	4.66	4.66	4.66	4.56	-
Oct 18, 2024	4.52	4.52	4.52	4.52	4.42	-
Oct 17, 2024	4.54	4.54	4.54	4.54	4.44	-
Oct 16, 2024	4.46	4.46	4.46	4.46	4.37	-
Oct 15, 2024	4.62	4.62	4.62	4.62	4.52	-
Oct 14, 2024	4.66	4.66	4.66	4.66	4.56	-
Oct 11, 2024	4.62	4.62	4.62	4.62	4.52	-
Oct 10, 2024	4.68	4.68	4.68	4.68	4.58	-
Oct 9, 2024	4.64	4.64	4.64	4.64	4.54	-
Oct 8, 2024	4.76	4.76	4.76	4.76	4.66	-
Oct 7, 2024	4.80	4.80	4.80	4.80	4.70	-
Oct 4, 2024	4.70	4.70	4.70	4.70	4.60	-
Oct 3, 2024	4.68	4.68	4.68	4.68	4.58	-
Oct 2, 2024	4.68	4.68	4.68	4.68	4.58	-
Oct 1, 2024	4.76	4.76	4.76	4.76	4.66	-
Sep 30, 2024	4.72	4.72	4.72	4.72	4.62	-
Sep 27, 2024	4.62	4.62	4.62	4.62	4.52	-
Sep 26, 2024	4.44	4.44	4.44	4.44	4.35	-
Sep 25, 2024	4.32	4.32	4.32	4.32	4.23	-
Sep 24, 2024	4.30	4.30	4.30	4.30	4.21	-
Sep 23, 2024	4.28	4.28	4.28	4.28	4.19	-
Sep 20, 2024	4.42	4.42	4.42	4.42	4.33	-
Sep 19, 2024	4.34	4.34	4.34	4.34	4.25	-
Sep 18, 2024	4.28	4.28	4.28	4.28	4.19	-
Sep 17, 2024	4.20	4.20	4.20	4.20	4.11	-
Sep 16, 2024	4.20	4.20	4.20	4.20	4.11	600
Sep 13, 2024	4.18	4.18	4.18	4.18	4.09	-
Sep 12, 2024	4.18	4.18	4.18	4.18	4.09	-
Sep 11, 2024	4.10	4.10	4.10	4.10	4.01	-
Sep 10, 2024	4.16	4.16	4.16	4.16	4.07	-
Sep 9, 2024	4.10	4.10	4.10	4.10	4.01	-
Sep 6, 2024	4.24	4.24	4.24	4.24	4.15	-
Sep 5, 2024	4.30	4.30	4.30	4.30	4.21	-
Sep 4, 2024	4.32	4.32	4.32	4.32	4.23	-
Sep 3, 2024	4.52	4.52	4.52	4.52	4.42	-
Sep 2, 2024	4.54	4.54	4.54	4.54	4.44	-
Aug 30, 2024	4.56	4.56	4.56	4.56	4.46	-
Aug 29, 2024	4.50	4.50	4.50	4.50	4.40	-
Aug 28, 2024	4.58	4.58	4.58	4.58	4.48	-
Aug 27, 2024	4.64	4.64	4.64	4.64	4.54	-
Aug 26, 2024	4.68	4.68	4.68	4.68	4.58	-
Aug 23, 2024	4.66	4.66	4.66	4.66	4.56	-
Aug 22, 2024	4.56	4.56	4.56	4.56	4.46	-
Aug 21, 2024	4.64	4.64	4.64	4.64	4.54	-
Aug 20, 2024	4.42	4.42	4.42	4.42	4.33	-
Aug 19, 2024	4.44	4.44	4.44	4.44	4.35	-
Aug 16, 2024	4.46	4.46	4.46	4.46	4.37	-
Aug 15, 2024	4.28	4.28	4.28	4.28	4.19	-
Aug 14, 2024	4.14	4.14	4.14	4.14	4.05	-
Aug 13, 2024	4.16	4.16	4.16	4.16	4.07	-
Aug 12, 2024	4.18	4.18	4.18	4.18	4.09	-
Aug 9, 2024	4.20	4.20	4.20	4.20	4.11	-
Aug 8, 2024	4.16	4.16	4.16	4.16	4.07	-
Aug 7, 2024	4.10	4.10	4.10	4.10	4.01	-
Aug 6, 2024	4.40	4.40	4.40	4.40	4.31	-
Aug 5, 2024	4.42	4.42	4.42	4.42	4.33	-
Aug 2, 2024	4.58	4.58	4.42	4.42	4.33	400
Aug 1, 2024	4.56	4.56	4.56	4.56	4.46	-
Jul 31, 2024	4.44	4.44	4.44	4.44	4.35	-
Jul 30, 2024	4.44	4.44	4.44	4.44	4.35	-
Jul 29, 2024	4.42	4.42	4.42	4.42	4.33	-
Jul 26, 2024	4.48	4.48	4.48	4.48	4.38	-
Jul 25, 2024	4.70	4.70	4.70	4.70	4.60	-
Jul 24, 2024	4.92	4.92	4.92	4.92	4.82	-
Jul 23, 2024	4.90	4.90	4.90	4.90	4.80	-
Jul 22, 2024	4.94	4.94	4.94	4.94	4.83	-
Jul 19, 2024	4.94	4.94	4.94	4.94	4.83	-
Jul 18, 2024	5.00	5.00	5.00	5.00	4.89	-
Jul 17, 2024	4.98	4.98	4.94	4.94	4.83	1,000
Jul 16, 2024	5.00	5.00	5.00	5.00	4.89	-
Jul 15, 2024	4.82	4.82	4.82	4.82	4.72	-
Jul 12, 2024	4.82	4.82	4.82	4.82	4.72	-
Jul 11, 2024	4.86	4.86	4.86	4.86	4.76	400
Jul 10, 2024	4.86	4.92	4.86	4.92	4.82	250
Jul 9, 2024	4.92	4.92	4.92	4.92	4.82	-
Jul 8, 2024	4.92	4.92	4.92	4.92	4.82	-
Jul 5, 2024	4.92	5.10	4.92	5.10	4.99	40
Jul 4, 2024	4.94	4.94	4.94	4.94	4.83	-
Jul 3, 2024	4.72	4.72	4.72	4.72	4.62	-
Jul 2, 2024	4.86	5.10	4.86	5.10	4.99	10
Jul 1, 2024	4.96	5.15	4.96	5.15	5.04	1,000
Jun 28, 2024	4.84	4.84	4.84	4.84	4.74	-
Jun 27, 2024	4.78	5.10	4.78	5.10	4.99	600
Jun 26, 2024	4.82	4.82	4.82	4.82	4.72	-
Jun 25, 2024	4.96	4.96	4.96	4.96	4.85	-
Jun 24, 2024	4.86	4.86	4.86	4.86	4.76	-
Jun 21, 2024	4.92	4.92	4.92	4.92	4.82	-
Jun 20, 2024	4.92	4.92	4.92	4.92	4.82	-
Jun 19, 2024	4.96	4.96	4.96	4.96	4.85	-
Jun 18, 2024	5.05	5.05	5.05	5.05	4.94	-
Jun 17, 2024	5.05	5.05	5.05	5.05	4.94	-
Jun 14, 2024	5.25	5.25	5.25	5.25	5.14	-
Jun 13, 2024	5.35	5.35	5.35	5.35	5.24	-
Jun 12, 2024	5.15	5.15	5.15	5.15	5.04	-
Jun 11, 2024	5.30	5.30	5.30	5.30	5.19	-
Jun 10, 2024	5.25	5.25	5.25	5.25	5.14	-
Jun 7, 2024	5.25	5.25	5.25	5.25	5.14	-
Jun 6, 2024	5.20	5.20	5.20	5.20	5.09	-
Jun 5, 2024	5.15	5.15	5.15	5.15	5.04	-
Jun 4, 2024	5.25	5.25	5.25	5.25	5.14	-
Jun 3, 2024	5.45	5.45	5.45	5.45	5.33	-
May 31, 2024	5.35	5.35	5.35	5.35	5.24	-
May 30, 2024	5.40	5.40	5.40	5.40	5.28	-
May 29, 2024	5.55	5.55	5.55	5.55	5.43	-
May 28, 2024	5.50	5.50	5.50	5.50	5.38	-
May 27, 2024	5.45	5.45	5.45	5.45	5.33	-
May 24, 2024	5.45	5.45	5.45	5.45	5.33	-
May 23, 2024	5.45	5.45	5.45	5.45	5.33	-
May 22, 2024	5.60	5.90	5.60	5.90	5.77	205
May 21, 2024	5.65	5.65	5.65	5.65	5.53	-
May 20, 2024	5.45	5.45	5.45	5.45	5.33	-
May 17, 2024	5.50	5.50	5.50	5.50	5.38	-
May 16, 2024	5.50	5.85	5.50	5.85	5.73	5
May 15, 2024	5.35	5.35	5.35	5.35	5.24	-
May 14, 2024	5.40	5.40	5.40	5.40	5.28	-
May 13, 2024	5.40	5.40	5.40	5.40	5.28	-
May 10, 2024	5.35	5.35	5.35	5.35	5.24	-
May 9, 2024	5.30	5.30	5.30	5.30	5.19	-
May 8, 2024	5.30	5.30	5.30	5.30	5.19	-
May 7, 2024	5.25	5.25	5.25	5.25	5.14	-
May 6, 2024	5.10	5.10	5.10	5.10	4.99	-
May 3, 2024	5.10	5.10	5.10	5.10	4.99	-
May 2, 2024	5.10	5.10	5.10	5.10	4.99	-
Apr 30, 2024	5.15	5.15	5.15	5.15	5.04	-
Apr 29, 2024	5.05	5.05	5.05	5.05	4.94	-
Apr 26, 2024	0.09 Dividend
Apr 26, 2024	4.96	4.96	4.96	4.96	4.85	-
Apr 25, 2024	5.20	5.20	5.20	5.20	4.99	-
Apr 24, 2024	5.30	5.30	5.30	5.30	5.09	-
Apr 23, 2024	5.25	5.25	5.25	5.25	5.04	-
Apr 22, 2024	5.35	5.35	5.35	5.35	5.14	-
Apr 19, 2024	5.40	5.40	5.40	5.40	5.19	-
Apr 18, 2024	5.40	5.40	5.40	5.40	5.19	-
Apr 17, 2024	5.35	5.35	5.35	5.35	5.14	-
Apr 16, 2024	5.45	5.45	5.45	5.45	5.23	-
Apr 15, 2024	5.50	5.50	5.50	5.50	5.28	-
Apr 12, 2024	5.50	5.50	5.50	5.50	5.28	-
Apr 11, 2024	5.45	5.45	5.45	5.45	5.23	-
Apr 10, 2024	5.50	5.50	5.50	5.50	5.28	-
Apr 9, 2024	5.45	5.45	5.45	5.45	5.23	-
Apr 8, 2024	5.40	5.40	5.40	5.40	5.19	-
Apr 5, 2024	5.45	5.45	5.45	5.45	5.23	-
Apr 4, 2024	5.30	5.30	5.30	5.30	5.09	-
Apr 3, 2024	5.25	5.25	5.25	5.25	5.04	-
Apr 2, 2024	5.25	5.25	5.25	5.25	5.04	-
Mar 28, 2024	5.25	5.25	5.25	5.25	5.04	-
Mar 27, 2024	5.20	5.20	5.20	5.20	4.99	-
Mar 26, 2024	5.25	5.25	5.25	5.25	5.04	-
Mar 25, 2024	5.30	5.30	5.30	5.30	5.09	-
Mar 22, 2024	5.15	5.15	5.15	5.15	4.95	-
Mar 21, 2024	5.05	5.05	5.05	5.05	4.85	-
Mar 20, 2024	5.05	5.05	5.05	5.05	4.85	-
Mar 19, 2024	5.05	5.05	5.05	5.05	4.85	-
Mar 18, 2024	5.05	5.05	5.05	5.05	4.85	-
Mar 15, 2024	4.92	4.92	4.92	4.92	4.73	-
Mar 14, 2024	4.88	4.88	4.88	4.88	4.69	-
Mar 13, 2024	4.80	4.80	4.80	4.80	4.61	-
Mar 12, 2024	4.74	4.74	4.74	4.74	4.55	-
Mar 11, 2024	4.74	4.74	4.74	4.74	4.55	-
Mar 8, 2024	4.78	4.78	4.78	4.78	4.59	-
Mar 7, 2024	4.78	4.78	4.78	4.78	4.59	-
Mar 6, 2024	4.60	4.60	4.60	4.60	4.42	-
Mar 5, 2024	4.70	4.70	4.70	4.70	4.51	-
Mar 4, 2024	4.74	4.74	4.74	4.74	4.55	-
Mar 1, 2024	4.70	4.70	4.70	4.70	4.51	-
Feb 29, 2024	4.78	4.78	4.78	4.78	4.59	-
Feb 28, 2024	4.78	4.78	4.78	4.78	4.59	-
Feb 27, 2024	4.78	4.78	4.78	4.78	4.59	-
Feb 26, 2024	4.78	4.78	4.78	4.78	4.59	-
Feb 23, 2024	4.82	4.82	4.82	4.82	4.63	-
Feb 22, 2024	4.88	4.88	4.88	4.88	4.69	-
Feb 21, 2024	4.78	4.78	4.78	4.78	4.59	-

TYIDF Toyota Industries Corporation

81.00

0.00%

37C.BE CNH Industrial NV

12.57

-1.53%

PHT.F Haulotte Group SA

2.7000

+2.27%

8TRA.HA Traton SE

34.40

0.00%

KATMR.IS Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S.

2.1100

-2.76%

KGXd.XC

DTG.VI Daimler Truck Holding AG

41.49

-0.95%

WWT.V Water Ways Technologies Inc.

0.0050

0.00%

IVCGF Iveco Group N.V.

16.05

-1.80%

VOL1.SG Volvo AB

29.50

-0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Metso Oyj (M6QB.F)

Related Tickers