XETRA - Delayed Quote EUR
Nokia Oyj (NOA3.DE)
4.7690
+0.0250
+(0.53%)
At close: 5:35:55 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 4.7580 | 4.7960 | 4.7500 | 4.7690 | 4.7690 | 114,947 |
| May 26, 2025 | 4.7540 | 4.7770 | 4.7290 | 4.7440 | 4.7440 | 120,994 |
| May 23, 2025 | 4.7650 | 4.7660 | 4.6240 | 4.6910 | 4.6910 | 163,120 |
| May 22, 2025 | 4.7160 | 4.7720 | 4.7160 | 4.7580 | 4.7580 | 145,020 |
| May 21, 2025 | 4.6930 | 4.7320 | 4.6770 | 4.7160 | 4.7160 | 64,342 |
| May 20, 2025 | 4.6330 | 4.6910 | 4.6200 | 4.6690 | 4.6690 | - |
| May 19, 2025 | 4.6170 | 4.6470 | 4.5700 | 4.6470 | 4.6470 | 46,074 |
| May 16, 2025 | 4.6410 | 4.6570 | 4.6070 | 4.6320 | 4.6320 | 82,287 |
| May 15, 2025 | 4.5410 | 4.6240 | 4.5370 | 4.6230 | 4.6230 | 67,324 |
| May 14, 2025 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| May 13, 2025 | 4.6580 | 4.6990 | 4.6250 | 4.6550 | 4.6550 | 180,139 |
| May 12, 2025 | 4.5880 | 4.6600 | 4.5690 | 4.6600 | 4.6600 | 240,373 |
| May 9, 2025 | 4.5050 | 4.5430 | 4.4760 | 4.4920 | 4.4920 | 172,511 |
| May 8, 2025 | 4.4340 | 4.4820 | 4.4170 | 4.4630 | 4.4630 | 125,245 |
| May 7, 2025 | 4.4430 | 4.4490 | 4.3860 | 4.4310 | 4.4310 | 81,905 |
| May 6, 2025 | 4.4400 | 4.4490 | 4.3770 | 4.4400 | 4.4400 | 102,863 |
| May 5, 2025 | 4.3990 | 4.4520 | 4.3710 | 4.4050 | 4.4050 | 104,578 |
| May 2, 2025 | 0.04 Dividend | |||||
| May 2, 2025 | 4.4270 | 4.4440 | 4.3010 | 4.3940 | 4.3940 | 199,608 |
| Apr 30, 2025 | 4.4330 | 4.4500 | 4.3300 | 4.3970 | 4.3570 | 293,199 |
| Apr 29, 2025 | 4.3550 | 4.4300 | 4.3080 | 4.3510 | 4.3114 | 99,767 |
| Apr 28, 2025 | 4.3870 | 4.4500 | 4.2940 | 4.3430 | 4.3035 | 221,051 |
| Apr 25, 2025 | 4.3140 | 4.4000 | 4.2880 | 4.3830 | 4.3431 | 453,490 |
| Apr 24, 2025 | 4.4000 | 4.4230 | 4.1760 | 4.2300 | 4.1915 | 1,711,557 |
| Apr 23, 2025 | 4.6930 | 4.7040 | 4.6230 | 4.6900 | 4.6473 | 386,368 |
| Apr 22, 2025 | 4.5160 | 4.6400 | 4.4960 | 4.6080 | 4.5661 | 186,685 |
| Apr 17, 2025 | 4.5140 | 4.5900 | 4.4980 | 4.5290 | 4.4878 | 183,751 |
| Apr 16, 2025 | 4.4940 | 4.5600 | 4.4860 | 4.5430 | 4.5017 | 174,742 |
| Apr 15, 2025 | 4.5440 | 4.6000 | 4.4700 | 4.5280 | 4.4868 | 216,765 |
| Apr 14, 2025 | 4.3820 | 4.4490 | 4.3720 | 4.4230 | 4.3828 | 215,453 |
| Apr 11, 2025 | 4.3560 | 4.3670 | 4.2080 | 4.3140 | 4.2748 | 254,316 |
| Apr 10, 2025 | 4.4940 | 4.4990 | 4.3220 | 4.3220 | 4.2827 | 506,327 |
| Apr 9, 2025 | 4.2570 | 4.2600 | 4.0750 | 4.1490 | 4.1113 | 667,816 |
| Apr 8, 2025 | 4.3110 | 4.4680 | 4.2200 | 4.3860 | 4.3461 | 794,463 |
| Apr 7, 2025 | 4.0770 | 4.4790 | 4.0460 | 4.2610 | 4.2222 | 1,029,748 |
| Apr 4, 2025 | 4.5870 | 4.6215 | 4.3815 | 4.4385 | 4.3981 | 727,930 |
| Apr 3, 2025 | 4.6600 | 4.7480 | 4.5450 | 4.5680 | 4.5264 | 935,560 |
| Apr 2, 2025 | 4.9945 | 4.9950 | 4.8895 | 4.9465 | 4.9015 | 84,526 |
| Apr 1, 2025 | 4.9785 | 5.0360 | 4.9475 | 4.9945 | 4.9491 | 346,738 |
| Mar 31, 2025 | 4.7915 | 4.8805 | 4.7565 | 4.8390 | 4.7950 | 290,835 |
| Mar 28, 2025 | 4.9115 | 4.9400 | 4.8485 | 4.8690 | 4.8247 | 230,918 |
| Mar 27, 2025 | 4.8980 | 4.9080 | 4.8400 | 4.8430 | 4.7989 | 228,597 |
| Mar 26, 2025 | 4.9685 | 4.9910 | 4.9345 | 4.9350 | 4.8901 | 114,109 |
| Mar 25, 2025 | 4.9720 | 4.9900 | 4.9300 | 4.9500 | 4.9050 | 63,987 |
| Mar 24, 2025 | 4.9225 | 4.9225 | 4.9225 | 4.9225 | 4.8777 | - |
| Mar 21, 2025 | 4.9230 | 4.9415 | 4.8600 | 4.9225 | 4.8777 | 89,094 |
| Mar 20, 2025 | 4.9200 | 4.9420 | 4.8800 | 4.9300 | 4.8852 | 111,193 |
| Mar 19, 2025 | 4.9435 | 4.9700 | 4.8710 | 4.9275 | 4.8827 | 200,050 |
| Mar 18, 2025 | 4.9210 | 4.9935 | 4.9065 | 4.9935 | 4.9481 | 241,879 |
| Mar 17, 2025 | 4.8905 | 4.8905 | 4.8905 | 4.8905 | 4.8460 | - |
| Mar 14, 2025 | 4.8040 | 4.9090 | 4.7800 | 4.8905 | 4.8460 | 235,047 |
| Mar 13, 2025 | 4.8230 | 4.8315 | 4.7105 | 4.7770 | 4.7335 | 219,313 |
| Mar 12, 2025 | 4.7920 | 4.8080 | 4.7105 | 4.7495 | 4.7063 | 202,629 |
| Mar 11, 2025 | 4.7635 | 4.8125 | 4.7280 | 4.7440 | 4.7008 | 248,014 |
| Mar 10, 2025 | 4.8295 | 4.8675 | 4.7880 | 4.8120 | 4.7682 | 264,019 |
| Mar 7, 2025 | 4.7985 | 4.8795 | 4.7770 | 4.8060 | 4.7623 | 243,346 |
| Mar 6, 2025 | 4.8295 | 4.8925 | 4.7800 | 4.8175 | 4.7737 | 376,424 |
| Mar 5, 2025 | 4.7240 | 4.7450 | 4.6570 | 4.7005 | 4.6577 | 295,991 |
| Mar 4, 2025 | 4.8270 | 4.8290 | 4.6705 | 4.6705 | 4.6280 | 338,131 |
| Mar 3, 2025 | 4.7105 | 4.9170 | 4.7105 | 4.8910 | 4.8465 | 614,200 |
| Feb 28, 2025 | 4.6850 | 4.6850 | 4.6065 | 4.6290 | 4.5869 | 451,013 |
| Feb 27, 2025 | 4.7115 | 4.7300 | 4.6850 | 4.6985 | 4.6558 | 154,824 |
| Feb 26, 2025 | 4.7300 | 4.7540 | 4.7165 | 4.7365 | 4.6934 | 89,539 |
| Feb 25, 2025 | 4.7090 | 4.7430 | 4.6980 | 4.7280 | 4.6850 | 126,690 |
| Feb 24, 2025 | 4.7755 | 4.7945 | 4.7000 | 4.7260 | 4.6830 | 219,212 |
| Feb 21, 2025 | 4.7365 | 4.8030 | 4.7365 | 4.8025 | 4.7588 | 168,794 |
| Feb 20, 2025 | 4.7555 | 4.7995 | 4.7535 | 4.7895 | 4.7459 | 417,256 |
| Feb 19, 2025 | 4.7960 | 4.8110 | 4.7040 | 4.7370 | 4.6939 | 156,305 |
| Feb 18, 2025 | 4.8000 | 4.8295 | 4.7640 | 4.7830 | 4.7395 | 186,389 |
| Feb 17, 2025 | 4.7835 | 4.8195 | 4.7700 | 4.8015 | 4.7578 | 127,586 |
| Feb 14, 2025 | 4.7525 | 4.8045 | 4.7490 | 4.7850 | 4.7415 | 186,513 |
| Feb 13, 2025 | 4.7500 | 4.7910 | 4.7110 | 4.7805 | 4.7370 | 230,449 |
| Feb 12, 2025 | 4.7335 | 4.7720 | 4.7035 | 4.7575 | 4.7142 | 262,226 |
| Feb 11, 2025 | 4.6910 | 4.7395 | 4.6610 | 4.6930 | 4.6503 | 167,862 |
| Feb 10, 2025 | 4.6575 | 4.6575 | 4.6575 | 4.6575 | 4.6151 | - |
| Feb 7, 2025 | 4.6200 | 4.6850 | 4.6085 | 4.6575 | 4.6151 | 109,359 |
| Feb 6, 2025 | 4.6100 | 4.6820 | 4.6070 | 4.6215 | 4.5795 | 334,521 |
| Feb 5, 2025 | 4.5030 | 4.6095 | 4.4675 | 4.5785 | 4.5368 | 216,031 |
| Feb 4, 2025 | 4.5395 | 4.5765 | 4.4820 | 4.5120 | 4.4710 | 421,174 |
| Feb 3, 2025 | 0.03 Dividend | |||||
| Feb 3, 2025 | 4.4005 | 4.5430 | 4.3910 | 4.5295 | 4.4883 | 380,288 |
| Jan 31, 2025 | 4.5320 | 4.5995 | 4.4310 | 4.5465 | 4.4754 | 458,255 |
| Jan 30, 2025 | 4.4385 | 4.6600 | 4.3535 | 4.5895 | 4.5177 | 2,316,246 |
| Jan 29, 2025 | 4.3360 | 4.3655 | 4.2800 | 4.2870 | 4.2200 | 329,716 |
| Jan 28, 2025 | 4.3200 | 4.3310 | 4.2750 | 4.2940 | 4.2269 | 214,369 |
| Jan 27, 2025 | 4.3030 | 4.4000 | 4.2985 | 4.3275 | 4.2598 | 193,813 |
| Jan 24, 2025 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.4395 | - |
| Jan 23, 2025 | 4.4715 | 4.5205 | 4.4555 | 4.5100 | 4.4395 | 314,088 |
| Jan 22, 2025 | 4.4680 | 4.4740 | 4.4070 | 4.4500 | 4.3804 | 162,826 |
| Jan 21, 2025 | 4.4565 | 4.4565 | 4.4565 | 4.4565 | 4.3868 | - |
| Jan 20, 2025 | 4.3890 | 4.4605 | 4.3890 | 4.4565 | 4.3868 | 202,769 |
| Jan 17, 2025 | 4.3605 | 4.4145 | 4.3555 | 4.3950 | 4.3263 | 288,761 |
| Jan 16, 2025 | 4.3485 | 4.4020 | 4.3025 | 4.3380 | 4.2702 | 786,687 |
| Jan 15, 2025 | 4.3925 | 4.5000 | 4.3925 | 4.4945 | 4.4242 | 450,797 |
| Jan 14, 2025 | 4.3650 | 4.3935 | 4.3635 | 4.3935 | 4.3248 | 279,163 |
| Jan 13, 2025 | 4.3745 | 4.3895 | 4.3025 | 4.3410 | 4.2731 | 257,383 |
| Jan 10, 2025 | 4.4155 | 4.4270 | 4.3870 | 4.4175 | 4.3484 | 288,571 |
| Jan 9, 2025 | 4.4700 | 4.4740 | 4.3920 | 4.3920 | 4.3233 | 105,597 |
| Jan 8, 2025 | 4.5185 | 4.5185 | 4.4575 | 4.4670 | 4.3972 | 237,348 |
| Jan 7, 2025 | 4.3970 | 4.5150 | 4.3515 | 4.4955 | 4.4252 | 727,558 |
| Jan 6, 2025 | 4.3065 | 4.3870 | 4.2580 | 4.3825 | 4.3140 | 169,375 |
| Jan 3, 2025 | 4.3245 | 4.3390 | 4.2210 | 4.2860 | 4.2190 | 152,024 |
| Jan 2, 2025 | 4.2680 | 4.3435 | 4.2655 | 4.3435 | 4.2756 | 187,927 |
| Dec 30, 2024 | 4.2900 | 4.3215 | 4.2820 | 4.2955 | 4.2283 | 101,693 |
| Dec 27, 2024 | 4.2340 | 4.3255 | 4.2340 | 4.2840 | 4.2170 | 215,393 |
| Dec 23, 2024 | 4.2160 | 4.2800 | 4.2095 | 4.2485 | 4.1821 | 181,290 |
| Dec 20, 2024 | 4.2180 | 4.2205 | 4.1770 | 4.2120 | 4.1461 | 165,695 |
| Dec 19, 2024 | 4.2210 | 4.2605 | 4.2020 | 4.2585 | 4.1919 | 242,026 |
| Dec 18, 2024 | 4.3195 | 4.3195 | 4.2440 | 4.2910 | 4.2239 | 125,585 |
| Dec 17, 2024 | 4.2435 | 4.2645 | 4.1930 | 4.2400 | 4.1737 | 91,510 |
| Dec 16, 2024 | 4.2420 | 4.2715 | 4.2280 | 4.2565 | 4.1899 | 256,544 |
| Dec 13, 2024 | 4.2400 | 4.2405 | 4.2045 | 4.2260 | 4.1599 | 146,601 |
| Dec 12, 2024 | 4.1895 | 4.2810 | 4.1575 | 4.2370 | 4.1708 | 214,760 |
| Dec 11, 2024 | 4.1880 | 4.1920 | 4.1515 | 4.1900 | 4.1245 | 121,698 |
| Dec 10, 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.1471 | - |
| Dec 9, 2024 | 4.1640 | 4.2130 | 4.1550 | 4.2130 | 4.1471 | 1,012,030 |
| Dec 6, 2024 | 4.0750 | 4.1125 | 4.0605 | 4.0695 | 4.0059 | 177,889 |
| Dec 5, 2024 | 4.0125 | 4.0980 | 4.0010 | 4.0945 | 4.0305 | 321,709 |
| Dec 4, 2024 | 4.0375 | 4.0375 | 3.9960 | 4.0085 | 3.9458 | 118,837 |
| Dec 3, 2024 | 4.0325 | 4.0445 | 3.9860 | 4.0135 | 3.9507 | 186,174 |
| Dec 2, 2024 | 3.9565 | 4.0130 | 3.9565 | 4.0130 | 3.9503 | 209,970 |
| Nov 29, 2024 | 3.9735 | 3.9890 | 3.9605 | 3.9875 | 3.9252 | 64,480 |
| Nov 28, 2024 | 3.9735 | 3.9735 | 3.9735 | 3.9735 | 3.9114 | - |
| Nov 27, 2024 | 3.9915 | 3.9995 | 3.9430 | 3.9735 | 3.9114 | 164,231 |
| Nov 26, 2024 | 4.0000 | 4.0890 | 3.9815 | 4.0075 | 3.9448 | 76,596 |
| Nov 25, 2024 | 4.0455 | 4.0685 | 3.9875 | 4.0065 | 3.9439 | 224,228 |
| Nov 22, 2024 | 3.9555 | 4.0280 | 3.9130 | 4.0220 | 3.9591 | 256,291 |
| Nov 21, 2024 | 4.0410 | 4.0460 | 3.8680 | 3.9750 | 3.9128 | 508,977 |
| Nov 20, 2024 | 4.1150 | 4.1390 | 4.0160 | 4.0205 | 3.9576 | 527,174 |
| Nov 19, 2024 | 4.2135 | 4.2385 | 3.9425 | 3.9950 | 3.9325 | 403,860 |
| Nov 18, 2024 | 4.2000 | 4.2290 | 4.1725 | 4.2290 | 4.1629 | 152,108 |
| Nov 15, 2024 | 4.2230 | 4.2725 | 4.2140 | 4.2180 | 4.1520 | 389,971 |
| Nov 14, 2024 | 4.2060 | 4.2510 | 4.1930 | 4.2510 | 4.1845 | 248,090 |
| Nov 13, 2024 | 4.2275 | 4.2450 | 4.1700 | 4.2185 | 4.1525 | 163,021 |
| Nov 12, 2024 | 4.2600 | 4.2690 | 4.2055 | 4.2160 | 4.1501 | 244,537 |
| Nov 11, 2024 | 4.2295 | 4.3065 | 4.2295 | 4.2900 | 4.2229 | 168,400 |
| Nov 8, 2024 | 4.2160 | 4.2495 | 4.1900 | 4.2240 | 4.1580 | 505,835 |
| Nov 7, 2024 | 4.2645 | 4.2855 | 4.2390 | 4.2390 | 4.1727 | 119,478 |
| Nov 6, 2024 | 4.2905 | 4.3345 | 4.2640 | 4.2885 | 4.2214 | 257,697 |
| Nov 5, 2024 | 4.3150 | 4.3175 | 4.2780 | 4.2935 | 4.2264 | 121,301 |
| Nov 4, 2024 | 4.3635 | 4.3725 | 4.3345 | 4.3385 | 4.2707 | 139,488 |
| Nov 1, 2024 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 4.2613 | - |
| Oct 31, 2024 | 4.3755 | 4.3760 | 4.3065 | 4.3290 | 4.2613 | 442,891 |
| Oct 30, 2024 | 4.4815 | 4.5070 | 4.4050 | 4.4050 | 4.3361 | 221,385 |
| Oct 29, 2024 | 4.5490 | 4.5690 | 4.5060 | 4.5070 | 4.4365 | 242,372 |
| Oct 28, 2024 | 4.4270 | 4.5155 | 4.4200 | 4.5155 | 4.4449 | 380,849 |
| Oct 25, 2024 | 4.4130 | 4.4315 | 4.3940 | 4.4260 | 4.3568 | 116,215 |
| Oct 24, 2024 | 4.3540 | 4.4100 | 4.3435 | 4.3855 | 4.3169 | 170,338 |
| Oct 23, 2024 | 4.3275 | 4.3765 | 4.3025 | 4.3765 | 4.3081 | 78,060 |
| Oct 22, 2024 | 4.3610 | 4.3940 | 4.3365 | 4.3635 | 4.2953 | 169,617 |
| Oct 21, 2024 | 0.03 Dividend | |||||
| Oct 21, 2024 | 4.2860 | 4.3930 | 4.2760 | 4.3640 | 4.2958 | 673,697 |
| Oct 18, 2024 | 3.9500 | 4.2800 | 3.9500 | 4.2705 | 4.1742 | 1,080,782 |
| Oct 17, 2024 | 3.9445 | 3.9800 | 3.8360 | 3.9365 | 3.8477 | 1,035,098 |
| Oct 16, 2024 | 4.0680 | 4.1865 | 4.0350 | 4.0585 | 3.9670 | 418,084 |
| Oct 15, 2024 | 4.0800 | 4.0990 | 4.0370 | 4.0490 | 3.9577 | 214,106 |
| Oct 14, 2024 | 3.9840 | 4.0335 | 3.9805 | 4.0110 | 3.9205 | 139,597 |
| Oct 11, 2024 | 4.0450 | 4.0450 | 3.9950 | 3.9985 | 3.9083 | 107,450 |
| Oct 10, 2024 | 4.0885 | 4.0915 | 4.0435 | 4.0505 | 3.9592 | 314,318 |
| Oct 9, 2024 | 3.9960 | 4.0815 | 3.9960 | 4.0815 | 3.9895 | 199,895 |
| Oct 8, 2024 | 3.9600 | 3.9950 | 3.9345 | 3.9930 | 3.9030 | 44,785 |
| Oct 7, 2024 | 3.9685 | 3.9945 | 3.9465 | 3.9895 | 3.8995 | 84,966 |
| Oct 4, 2024 | 3.9595 | 3.9890 | 3.9480 | 3.9760 | 3.8863 | 165,728 |
| Oct 3, 2024 | 3.9605 | 3.9630 | 3.9320 | 3.9545 | 3.8653 | 130,115 |
| Oct 2, 2024 | 3.9385 | 3.9700 | 3.9185 | 3.9700 | 3.8805 | 151,148 |
| Oct 1, 2024 | 3.9600 | 3.9805 | 3.9315 | 3.9480 | 3.8590 | 244,975 |
| Sep 30, 2024 | 3.9545 | 3.9755 | 3.9125 | 3.9265 | 3.8380 | 191,316 |
| Sep 27, 2024 | 3.9535 | 3.9535 | 3.9040 | 3.9500 | 3.8609 | 92,386 |
| Sep 26, 2024 | 3.9565 | 3.9640 | 3.9315 | 3.9625 | 3.8731 | 108,608 |
| Sep 25, 2024 | 3.9145 | 3.9465 | 3.9015 | 3.9430 | 3.8541 | 242,125 |
| Sep 24, 2024 | 3.8930 | 3.9170 | 3.8625 | 3.9170 | 3.8287 | 186,320 |
| Sep 23, 2024 | 3.8330 | 3.8645 | 3.8165 | 3.8630 | 3.7759 | 121,524 |
| Sep 20, 2024 | 3.8230 | 3.8230 | 3.7780 | 3.7935 | 3.7080 | 111,774 |
| Sep 19, 2024 | 3.7930 | 3.8495 | 3.7775 | 3.8225 | 3.7363 | 97,758 |
| Sep 18, 2024 | 3.7905 | 3.7905 | 3.7615 | 3.7810 | 3.6957 | 178,298 |
| Sep 17, 2024 | 3.7980 | 3.8165 | 3.7830 | 3.7965 | 3.7109 | 102,617 |
| Sep 16, 2024 | 3.7690 | 3.8365 | 3.7675 | 3.8050 | 3.7192 | 377,248 |
| Sep 13, 2024 | 3.7835 | 3.8095 | 3.7660 | 3.8050 | 3.7192 | 123,090 |
| Sep 12, 2024 | 3.8005 | 3.8330 | 3.7655 | 3.7750 | 3.6899 | 338,044 |
| Sep 11, 2024 | 3.8060 | 3.8300 | 3.7550 | 3.7650 | 3.6801 | 257,907 |
| Sep 10, 2024 | 3.8640 | 3.8655 | 3.8015 | 3.8145 | 3.7285 | 195,854 |
| Sep 9, 2024 | 3.8575 | 3.8800 | 3.8475 | 3.8720 | 3.7847 | 61,497 |
| Sep 6, 2024 | 3.8820 | 3.8940 | 3.8490 | 3.8580 | 3.7710 | 291,369 |
| Sep 5, 2024 | 3.9340 | 3.9635 | 3.9280 | 3.9415 | 3.8526 | 118,647 |
| Sep 4, 2024 | 3.9395 | 3.9700 | 3.9280 | 3.9550 | 3.8658 | 223,840 |
| Sep 3, 2024 | 3.9810 | 4.0200 | 3.9640 | 3.9680 | 3.8785 | 124,997 |
| Sep 2, 2024 | 3.9690 | 3.9950 | 3.9635 | 3.9890 | 3.8990 | 150,994 |
| Aug 30, 2024 | 3.9610 | 4.0065 | 3.9305 | 4.0020 | 3.9118 | 169,291 |
| Aug 29, 2024 | 3.7920 | 4.1000 | 3.7785 | 3.9700 | 3.8805 | 1,249,824 |
| Aug 28, 2024 | 3.7635 | 3.7960 | 3.7635 | 3.7865 | 3.7011 | 86,084 |
| Aug 27, 2024 | 3.7395 | 3.8000 | 3.7395 | 3.7585 | 3.6737 | 199,324 |
| Aug 26, 2024 | 3.7345 | 3.7535 | 3.7255 | 3.7470 | 3.6625 | 135,779 |
| Aug 23, 2024 | 3.7275 | 3.7635 | 3.7275 | 3.7460 | 3.6615 | 53,332 |
| Aug 22, 2024 | 3.7140 | 3.7340 | 3.7045 | 3.7340 | 3.6498 | 77,350 |
| Aug 21, 2024 | 3.7440 | 3.7470 | 3.7085 | 3.7330 | 3.6488 | 85,189 |
| Aug 20, 2024 | 3.7640 | 3.7840 | 3.7425 | 3.7560 | 3.6713 | 37,608 |
| Aug 19, 2024 | 3.6890 | 3.7600 | 3.6890 | 3.7280 | 3.6439 | 137,847 |
| Aug 16, 2024 | 3.6980 | 3.7155 | 3.6870 | 3.6870 | 3.6039 | 122,501 |
| Aug 15, 2024 | 3.6055 | 3.7380 | 3.6055 | 3.7310 | 3.6469 | 331,538 |
| Aug 14, 2024 | 3.5825 | 3.6010 | 3.5495 | 3.6010 | 3.5198 | 172,054 |
| Aug 13, 2024 | 3.5100 | 3.5845 | 3.4930 | 3.5845 | 3.5037 | 169,128 |
| Aug 12, 2024 | 3.4970 | 3.5185 | 3.4870 | 3.5180 | 3.4387 | 95,037 |
| Aug 9, 2024 | 3.4750 | 3.5120 | 3.4145 | 3.4740 | 3.3957 | 118,915 |
| Aug 8, 2024 | 3.4480 | 3.5160 | 3.4450 | 3.4835 | 3.4049 | 139,789 |
| Aug 7, 2024 | 3.4340 | 3.5085 | 3.4160 | 3.4855 | 3.4069 | 155,333 |
| Aug 6, 2024 | 3.4500 | 3.4695 | 3.4015 | 3.4030 | 3.3263 | 251,084 |
| Aug 5, 2024 | 3.4305 | 3.4510 | 3.3925 | 3.4400 | 3.3624 | 507,632 |
| Aug 2, 2024 | 3.6410 | 3.6475 | 3.5555 | 3.5650 | 3.4846 | 328,971 |
| Aug 1, 2024 | 3.6855 | 3.7300 | 3.6645 | 3.6765 | 3.5936 | 335,394 |
| Jul 31, 2024 | 3.6130 | 3.6515 | 3.6000 | 3.6195 | 3.5379 | 121,885 |
| Jul 30, 2024 | 3.6140 | 3.6550 | 3.5715 | 3.6380 | 3.5560 | 282,977 |
| Jul 29, 2024 | 3.5370 | 3.5930 | 3.5190 | 3.5470 | 3.4670 | 312,908 |
| Jul 26, 2024 | 3.5430 | 3.5500 | 3.4990 | 3.5370 | 3.4572 | 134,499 |
| Jul 25, 2024 | 3.3915 | 3.5615 | 3.3915 | 3.5395 | 3.4597 | 198,896 |
| Jul 24, 2024 | 3.4120 | 3.4270 | 3.3740 | 3.4030 | 3.3263 | 289,126 |
| Jul 23, 2024 | 3.4415 | 3.4715 | 3.4175 | 3.4175 | 3.3404 | 86,638 |
| Jul 22, 2024 | 0.03 Dividend | |||||
| Jul 22, 2024 | 3.3500 | 3.4815 | 3.3500 | 3.4400 | 3.3624 | 290,182 |
| Jul 19, 2024 | 3.3300 | 3.4005 | 3.3300 | 3.3640 | 3.2588 | 205,022 |
| Jul 18, 2024 | 3.2960 | 3.4360 | 3.2175 | 3.3740 | 3.2685 | 1,515,935 |
| Jul 17, 2024 | 3.5405 | 3.5880 | 3.5255 | 3.5880 | 3.4758 | 124,740 |
| Jul 16, 2024 | 3.5945 | 3.6070 | 3.5095 | 3.5285 | 3.4182 | 274,263 |
| Jul 15, 2024 | 3.6450 | 3.6745 | 3.6195 | 3.6250 | 3.5117 | 156,499 |
| Jul 12, 2024 | 3.6580 | 3.6890 | 3.6140 | 3.6600 | 3.5456 | 323,163 |
| Jul 11, 2024 | 3.6550 | 3.6590 | 3.6055 | 3.6120 | 3.4991 | 195,050 |
| Jul 10, 2024 | 3.6270 | 3.6500 | 3.6075 | 3.6265 | 3.5131 | 137,746 |
| Jul 9, 2024 | 3.6350 | 3.6380 | 3.5640 | 3.5890 | 3.4768 | - |
| Jul 8, 2024 | 3.6045 | 3.6530 | 3.6010 | 3.6400 | 3.5262 | 67,606 |
| Jul 5, 2024 | 3.6080 | 3.6355 | 3.5845 | 3.6030 | 3.4903 | 92,075 |
| Jul 4, 2024 | 3.6105 | 3.6310 | 3.5950 | 3.6150 | 3.5020 | 71,393 |
| Jul 3, 2024 | 3.6250 | 3.6450 | 3.6065 | 3.6065 | 3.4937 | 59,117 |
| Jul 2, 2024 | 3.6230 | 3.6505 | 3.5935 | 3.6045 | 3.4918 | 132,728 |
| Jul 1, 2024 | 3.6220 | 3.6755 | 3.6020 | 3.6750 | 3.5601 | 376,111 |
| Jun 28, 2024 | 3.6240 | 3.6600 | 3.4770 | 3.5570 | 3.4458 | 641,183 |
| Jun 27, 2024 | 3.4475 | 3.5215 | 3.4475 | 3.4905 | 3.3814 | 238,514 |
| Jun 26, 2024 | 3.4920 | 3.5190 | 3.4405 | 3.4540 | 3.3460 | 235,806 |
| Jun 25, 2024 | 3.4980 | 3.5080 | 3.4665 | 3.5080 | 3.3983 | 116,891 |
| Jun 24, 2024 | 3.4950 | 3.5495 | 3.4780 | 3.5190 | 3.4090 | 264,473 |
| Jun 21, 2024 | 3.4115 | 3.4585 | 3.4100 | 3.4520 | 3.3441 | 132,597 |
| Jun 20, 2024 | 3.4170 | 3.4325 | 3.4050 | 3.4220 | 3.3150 | 61,697 |
| Jun 19, 2024 | 3.4445 | 3.4545 | 3.4225 | 3.4250 | 3.3179 | 133,549 |
| Jun 18, 2024 | 3.4565 | 3.4630 | 3.4145 | 3.4500 | 3.3421 | 151,720 |
| Jun 17, 2024 | 3.3880 | 3.4165 | 3.3880 | 3.4080 | 3.3014 | 169,925 |
| Jun 14, 2024 | 3.4690 | 3.4690 | 3.3645 | 3.3935 | 3.2874 | 448,063 |
| Jun 13, 2024 | 3.5375 | 3.5565 | 3.4745 | 3.4755 | 3.3668 | 90,114 |
| Jun 12, 2024 | 3.5455 | 3.5615 | 3.5200 | 3.5515 | 3.4405 | 147,219 |
| Jun 11, 2024 | 3.5900 | 3.5905 | 3.5325 | 3.5680 | 3.4564 | 233,451 |
| Jun 10, 2024 | 3.6070 | 3.6200 | 3.5835 | 3.6055 | 3.4928 | 133,753 |
| Jun 7, 2024 | 3.6350 | 3.6625 | 3.6015 | 3.6260 | 3.5126 | 209,506 |
| Jun 6, 2024 | 3.6210 | 3.6400 | 3.5780 | 3.6265 | 3.5131 | 221,798 |
| Jun 5, 2024 | 3.6475 | 3.6600 | 3.6225 | 3.6320 | 3.5184 | 75,687 |
| Jun 4, 2024 | 3.5880 | 3.6350 | 3.5815 | 3.6160 | 3.5029 | 109,924 |
| Jun 3, 2024 | 3.6375 | 3.7000 | 3.6125 | 3.6125 | 3.4995 | 559,289 |
| May 31, 2024 | 3.5705 | 3.6105 | 3.5495 | 3.5860 | 3.4739 | 259,428 |
| May 30, 2024 | 3.4715 | 3.5685 | 3.4700 | 3.5565 | 3.4453 | 268,824 |
| May 29, 2024 | 3.5320 | 3.5470 | 3.4595 | 3.4790 | 3.3702 | 311,137 |
| May 28, 2024 | 3.5650 | 3.5755 | 3.5435 | 3.5650 | 3.4535 | 86,499 |
| May 27, 2024 | 3.5370 | 3.5850 | 3.5335 | 3.5755 | 3.4637 | 220,076 |
Related Tickers
CFC.DE aconnic AG
0.9250
+2.21%
2HP.DE Hewlett Packard Enterprise Company
15.81
+1.02%
QH9.DE ADTRAN Holdings, Inc.
7.04
+4.79%
ERCG.DE Telefonaktiebolaget LM Ericsson (publ)
7.73
-1.53%
ADV.DE Adtran Networks SE
20.60
0.00%
ERCA.SG Telefonaktiebolaget L M Ericsson
7.60
+0.66%
FQT.DE Frequentis AG
47.20
+1.29%
CIS.DE Cisco Systems, Inc.
56.29
+0.99%
ERCB.DE Telefonaktiebolaget LM Ericsson (publ)
7.69
-0.10%
E3B.DE Eutelsat Communications S.A.
3.3350
-4.85%