Helsinki - Free Realtime Quote EUR

Neste Oyj (NESTE.HE)

Compare
12.94
+0.22
+(1.69%)
As of 12:44:16 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202512.7213.0212.6712.9412.94329,234
Jan 20, 202512.6612.8212.5112.7212.721,002,194
Jan 17, 202512.6212.9812.5812.6612.661,051,897
Jan 16, 202513.1113.1812.4712.5512.551,579,286
Jan 15, 202512.7213.2012.7213.0613.061,886,288
Jan 14, 202512.7512.9912.5012.6012.601,540,088
Jan 13, 202512.3912.7012.2112.7012.701,889,240
Jan 10, 202512.6312.8012.2612.2912.292,170,894
Jan 9, 202512.8012.9012.6412.7012.701,405,156
Jan 8, 202513.2713.3412.6312.8112.812,485,076
Jan 7, 202513.2113.3212.8313.2713.272,775,127
Jan 3, 202512.6413.1512.6313.0613.062,088,053
Jan 2, 202512.2712.6912.2712.4512.452,240,376
Dec 30, 202411.7812.1311.7612.1312.132,236,292
Dec 27, 202411.1511.7811.1511.7811.781,994,320
Dec 23, 202411.2311.2710.9811.1511.152,205,909
Dec 20, 202411.3811.3811.0511.2311.234,228,293
Dec 19, 202411.5511.6811.4011.4511.452,008,253
Dec 18, 202412.2712.3611.5911.6811.682,611,343
Dec 17, 202412.2612.2812.0512.2412.242,055,085
Dec 16, 202412.7012.8312.2712.3112.311,807,051
Dec 13, 202412.9012.9912.6112.6512.652,623,348
Dec 12, 202413.1913.3812.8812.8812.881,596,608
Dec 11, 202413.1513.5113.1213.1613.161,482,569
Dec 10, 202413.2013.4913.1913.2713.271,700,735
Dec 9, 202412.8913.6012.8913.2413.242,815,006
Dec 5, 202413.5313.5413.0213.1813.182,211,044
Dec 4, 202414.1514.2713.5313.5313.532,122,649
Dec 3, 202414.5014.6113.8713.9813.982,133,866
Dec 2, 202414.4014.7514.3214.4014.403,208,985
Nov 29, 202414.2014.5714.1914.4014.402,772,812
Nov 28, 202414.1014.2414.0314.2414.241,048,633
Nov 27, 202414.0914.3113.9014.1914.191,311,393
Nov 26, 202414.1314.3213.9614.0714.071,328,610
Nov 25, 202414.2714.4714.0314.1814.186,529,943
Nov 22, 202414.2614.4614.1114.2714.271,397,981
Nov 21, 202413.9914.3413.9914.2214.221,758,969
Nov 20, 202413.7314.0613.7313.9213.921,999,641
Nov 19, 202413.8913.9413.5913.6613.661,673,487
Nov 18, 202413.7713.9013.5213.9013.901,422,344
Nov 15, 202413.7314.1213.5913.7713.772,179,879
Nov 14, 202413.4014.0513.3813.7713.772,630,896
Nov 13, 202412.7013.4312.6613.3413.343,096,458
Nov 12, 202413.0013.0712.7012.9012.903,162,838
Nov 11, 202412.8613.3212.8613.1113.112,130,845
Nov 8, 202413.2713.3212.3712.8312.833,271,027
Nov 7, 202413.1413.6413.1413.2713.272,323,166
Nov 6, 202413.8013.8412.6413.0313.034,338,721
Nov 5, 202414.1014.1713.8014.0714.071,599,632
Nov 4, 202414.0314.1513.8514.0914.091,299,072
Nov 1, 202414.7014.8213.9913.9913.992,237,644
Oct 31, 202414.6814.7414.3814.6814.681,344,829
Oct 30, 202415.0915.1514.6514.6914.691,280,053
Oct 29, 202414.9415.4914.9215.1115.111,462,141
Oct 28, 202414.6414.9414.4914.9414.942,261,876
Oct 25, 202414.4014.7914.1914.7914.792,808,127
Oct 24, 202414.9315.7614.2714.3914.394,293,816
Oct 23, 202415.3815.4915.1915.2415.241,369,905
Oct 22, 202415.2215.4115.1115.3815.381,470,727
Oct 21, 202415.3015.7715.1115.1115.112,040,586
Oct 18, 202415.9015.9015.1915.2915.293,105,323
Oct 17, 202416.0216.1415.8515.9515.951,327,368
Oct 16, 202416.1916.3216.0016.0016.001,706,604
Oct 15, 202416.7316.7516.1616.1916.192,476,432
Oct 14, 202417.1417.1416.6817.0017.00881,522
Oct 11, 202416.7517.3216.7317.1417.141,570,357
Oct 10, 202416.6016.8115.9816.7616.761,541,642
Oct 9, 202416.7216.8616.4216.5016.501,876,413
Oct 8, 202417.0217.0216.4716.4716.472,101,165
Oct 7, 202417.1017.4216.6617.2717.271,900,341
Oct 4, 202416.9017.3316.7517.1917.191,135,945
Oct 3, 202416.7716.8416.4916.8416.841,098,107
Oct 2, 202416.6017.1716.5016.7616.761,699,237
Oct 1, 2024 0.60 Dividend
Oct 1, 202416.8516.9516.3316.4716.472,597,429
Sep 30, 202417.2317.4517.1417.4316.831,834,745
Sep 27, 202416.7317.2416.7317.1916.602,205,508
Sep 26, 202416.5016.7216.0816.6516.082,157,312
Sep 25, 202416.7516.7616.3316.4715.902,035,370
Sep 24, 202416.6016.9616.5916.7316.151,179,873
Sep 23, 202416.8216.8616.0016.4315.871,191,337
Sep 20, 202416.8016.9416.6016.7216.142,310,936
Sep 19, 202416.4816.8016.4516.8016.221,542,403
Sep 18, 202416.3316.5216.1816.3215.751,225,629
Sep 17, 202416.2616.5116.2516.2615.701,906,719
Sep 16, 202415.9616.3115.9316.2615.711,274,900
Sep 13, 202415.5916.0915.4716.0015.451,776,658
Sep 12, 202416.2016.3115.5115.5915.052,942,564
Sep 11, 202417.8318.0115.8616.0615.506,161,170
Sep 10, 202418.0818.2417.7517.7517.141,227,965
Sep 9, 202418.3718.6218.0518.0517.431,324,625
Sep 6, 202419.1019.1018.2218.2617.632,029,157
Sep 5, 202419.2019.6719.1319.1318.471,380,663
Sep 4, 202419.8819.9819.1219.1418.481,960,651
Sep 3, 202420.7920.8920.2320.2319.531,090,139
Sep 2, 202421.0921.1720.7320.7920.07989,793
Aug 30, 202421.9022.1421.0521.1520.425,040,001
Aug 29, 202421.8221.8421.3521.8421.092,807,577
Aug 28, 202420.8020.9920.4820.8520.131,536,127
Aug 27, 202420.5521.1220.4020.7920.072,591,799
Aug 26, 202420.1720.4120.1220.1219.43663,412
Aug 23, 202419.9220.2519.9220.1719.48912,654
Aug 22, 202419.9120.0219.7719.9119.22904,955
Aug 21, 202419.8419.9719.7319.9719.281,646,148
Aug 20, 202420.2320.3319.8519.9019.211,365,890
Aug 19, 202419.8420.2319.6520.2219.521,456,209
Aug 16, 202419.8720.0519.8319.8419.161,308,552
Aug 15, 202419.6020.2219.6019.8319.151,683,170
Aug 14, 202419.4019.6119.0319.2118.551,658,982
Aug 13, 202418.4219.4218.4219.3618.691,956,307
Aug 12, 202418.4918.7418.2018.2017.58782,974
Aug 9, 202418.5518.9818.2418.4917.851,259,306
Aug 8, 202418.2618.5117.7918.5117.871,434,840
Aug 7, 202418.0218.3717.9018.0617.441,569,990
Aug 6, 202417.7519.0217.6717.9417.333,144,688
Aug 5, 202417.6517.8017.1417.5216.922,546,960
Aug 2, 202418.3818.4718.0018.0017.382,257,834
Aug 1, 202418.6618.8918.4318.4317.801,279,903
Jul 31, 202418.4019.2918.4018.6618.022,363,627
Jul 30, 202418.6718.6717.9018.3517.721,768,311
Jul 29, 202419.0319.1318.5818.7418.091,548,988
Jul 26, 202418.5019.0818.3519.0118.362,730,699
Jul 25, 202416.3018.1616.0018.1117.493,347,166
Jul 24, 202417.0417.3417.0317.3016.701,654,596
Jul 23, 202417.2617.3717.0517.0516.461,138,580
Jul 22, 202417.5217.7017.0917.3016.701,535,189
Jul 19, 202417.6017.6317.0017.4016.801,563,793
Jul 18, 202417.3717.7617.2917.7617.151,915,836
Jul 17, 202416.9617.3516.9017.3516.751,498,535
Jul 16, 202416.8316.9616.5816.9616.381,072,434
Jul 15, 202416.9716.9916.7016.8916.311,147,637
Jul 12, 202416.5217.0616.4816.9716.392,332,829
Jul 11, 202416.4316.5916.1516.4815.911,717,579
Jul 10, 202416.8616.9216.3516.6616.091,769,921
Jul 9, 202417.2017.2716.9116.9716.391,167,364
Jul 8, 202417.6917.7317.3117.3516.751,515,674
Jul 5, 202417.8618.0117.5817.6917.091,527,552
Jul 4, 202417.6017.9017.5617.8617.251,735,891
Jul 3, 202417.3117.5317.1517.5316.931,939,383
Jul 2, 202416.9017.7016.7517.4616.862,162,446
Jul 1, 202416.7217.1116.7216.8616.281,290,521
Jun 28, 202416.8017.0116.4816.6316.051,721,651
Jun 27, 202416.6416.8116.5516.7816.20986,332
Jun 26, 202416.8517.0816.7016.7116.131,151,565
Jun 25, 202416.8317.0116.6016.8516.271,325,519
Jun 24, 202416.5716.9216.5716.7816.213,399,949
Jun 20, 202416.6417.2316.5817.0516.464,353,844
Jun 19, 202417.6617.7016.4916.6416.063,078,070
Jun 18, 202417.6117.7617.5017.6517.041,393,096
Jun 17, 202417.6617.7517.3617.4416.841,673,601
Jun 14, 202418.0718.1617.6817.7917.181,434,665
Jun 13, 202418.4518.4718.0118.0317.411,376,650
Jun 12, 202418.5518.6618.4018.4517.81864,609
Jun 11, 202418.5818.6318.3318.5517.91966,071
Jun 10, 202418.9319.0418.5018.5617.921,202,916
Jun 7, 202418.8719.0418.7718.9418.291,110,345
Jun 6, 202418.7718.8318.4518.8318.181,328,159
Jun 5, 202418.7519.0418.6818.7718.121,144,210
Jun 4, 202419.0219.0918.6618.7418.091,519,805
Jun 3, 202419.4219.5718.8818.9318.281,585,477
May 31, 202419.0519.3219.0519.2618.6010,916,343
May 30, 202419.2519.4519.0219.0218.371,037,171
May 29, 202419.8319.9419.0819.2518.582,620,501
May 28, 202420.2920.2919.7619.8019.121,526,850
May 27, 202419.8220.3419.8220.1519.46994,439
May 24, 202419.7519.8419.5419.8219.14897,328
May 23, 202419.9820.0519.6219.7719.091,405,787
May 22, 202419.6720.3419.6020.0319.342,269,557
May 21, 202419.4419.7719.4419.6719.002,139,158
May 20, 202419.0019.6118.9219.4418.781,546,384
May 17, 202419.2719.4818.9118.9218.272,068,036
May 16, 202418.7719.3018.5119.2518.592,969,728
May 15, 202419.0819.8018.8818.8818.239,343,967
May 14, 202422.6122.6622.0522.1821.421,350,920
May 13, 202422.6222.7422.3222.5221.74930,821
May 10, 202421.8722.5921.8622.4521.681,674,161
May 8, 202422.0822.1921.6821.8221.071,514,810
May 7, 202422.6822.7322.0022.1121.351,201,277
May 6, 202422.1022.6322.0522.5721.79781,969
May 3, 202422.3122.6321.9522.0721.311,632,862
May 2, 202421.4522.3821.2622.1921.431,854,819
Apr 30, 202421.8022.1121.1621.3420.612,654,872
Apr 29, 202422.2022.2721.4721.5620.822,244,756
Apr 26, 202422.6723.9122.1622.1621.403,320,324
Apr 25, 202423.3024.2422.4922.4921.724,919,974
Apr 24, 202426.4026.4425.7125.8524.961,061,270
Apr 23, 202426.3026.4625.9326.2125.31794,411
Apr 22, 202425.8126.4425.7726.2225.32882,809
Apr 19, 202425.7825.8425.1525.7224.83982,267
Apr 18, 202426.2026.4525.8025.8024.91802,417
Apr 17, 202426.4026.4425.9526.2025.30645,640
Apr 16, 202426.4126.6826.0926.3325.421,309,065
Apr 15, 202427.3227.5326.6026.6025.68999,992
Apr 12, 202427.9228.1327.3227.3226.381,062,612
Apr 11, 202428.0528.2627.7627.8126.851,743,540
Apr 10, 202427.5028.1727.4927.9927.031,804,853
Apr 9, 202427.2927.8327.1327.2126.271,961,402
Apr 8, 202426.7227.5726.6227.2926.351,943,215
Apr 5, 202425.2627.1025.2026.7225.802,537,429
Apr 4, 202425.0725.3424.8925.0524.19919,813
Apr 3, 202424.6625.0924.6425.0424.18931,547
Apr 2, 202425.2425.4224.7924.8123.961,262,803
Mar 28, 2024 0.60 Dividend
Mar 28, 202425.2525.4924.6725.1024.241,407,785
Mar 27, 202425.4025.7125.0025.7124.251,303,546
Mar 26, 202425.3625.7025.1425.4023.951,413,136
Mar 25, 202424.6825.8123.8325.6724.212,578,441
Mar 22, 202423.9924.7223.6324.6823.272,045,446
Mar 21, 202424.9525.0124.0824.1222.751,529,527
Mar 20, 202424.8725.0724.6924.6923.281,098,120
Mar 19, 202424.9525.0524.7624.9823.56802,237
Mar 18, 202424.8725.2124.7424.9023.481,032,027
Mar 15, 202424.7725.1924.5924.7823.372,331,643
Mar 14, 202425.3225.4824.7024.7023.291,690,472
Mar 13, 202425.4025.6925.2025.2723.831,236,432
Mar 12, 202425.2525.9325.0225.6524.191,392,498
Mar 11, 202425.2925.6725.0825.1923.76953,291
Mar 8, 202425.1825.5225.0925.2923.85867,706
Mar 7, 202424.7125.2124.5225.0523.621,166,945
Mar 6, 202425.1625.5124.8024.9023.481,080,760
Mar 5, 202424.7625.1324.6324.8323.421,062,469
Mar 4, 202425.4325.6424.8825.0023.581,212,001
Mar 1, 202425.0125.5325.0125.4323.98980,589
Feb 29, 202425.6525.8525.2025.3723.923,101,110
Feb 28, 202426.6426.6725.5225.6524.191,447,027
Feb 27, 202426.3726.6826.1226.6025.081,098,407
Feb 26, 202426.4426.7925.9826.2524.751,574,681
Feb 23, 202427.5327.5526.9126.9125.381,058,755
Feb 22, 202427.7127.9427.4727.6026.03871,485
Feb 21, 202427.5527.7627.3627.5025.93687,041
Feb 20, 202427.2627.6227.1127.5525.98699,416
Feb 19, 202427.4027.5527.1527.3325.77557,959
Feb 16, 202427.2827.8927.2627.3225.761,057,769
Feb 15, 202427.0627.6526.8727.1325.581,190,730
Feb 14, 202427.5727.8527.3227.4225.86840,986
Feb 13, 202427.3028.2727.3027.5726.00991,510
Feb 12, 202426.8027.3326.6327.2925.74890,473
Feb 9, 202427.7828.0526.9026.9825.442,263,507
Feb 8, 202429.0029.2627.0027.7426.167,084,734
Feb 7, 202431.5931.6731.1631.4929.70790,231
Feb 6, 202431.4131.8530.9631.6529.85947,130
Feb 5, 202431.4431.8330.9931.5129.721,173,242
Feb 2, 202432.1032.1831.6831.6829.88795,420
Feb 1, 202432.0032.4131.7132.1630.331,019,247
Jan 31, 202432.7332.8132.0332.0530.22779,420
Jan 30, 202432.8233.1232.3532.6430.78556,521
Jan 29, 202432.7033.6032.5532.8530.98842,312
Jan 26, 202432.0633.0431.9132.4830.631,069,089
Jan 25, 202432.1432.4631.9131.9130.091,089,574
Jan 24, 202431.9132.3431.8532.1430.31619,958
Jan 23, 202431.3931.9631.1731.7129.90802,085
Jan 22, 202431.3031.5530.8931.1629.39774,739

Related Tickers

CLNE Clean Energy Fuels Corp.
2.8800
+1.41%
 
RUI.PA Rubis
24.82
+2.31%
 
CSAN Cosan S.A.
5.52
-5.48%
 
AMTX Aemetis, Inc.
2.8400
+4.03%
 
2223.SR Saudi Aramco Base Oil Company - Luberef
113.40
-0.18%
 
PBF PBF Energy Inc.
31.01
+1.74%
 
RELIANCE.NS Reliance Industries Limited
1,273.70
-2.43%
 
PKI.TO Parkland Corporation
35.15
-0.03%
 
DINO HF Sinclair Corporation
36.33
-1.12%
 
DCCPF DCC plc
73.38
0.00%