Frankfurt - Delayed Quote EUR

Nokia Oyj (NOA3.F)

Compare
4.2000
-0.1500
(-3.45%)
As of 7:04:55 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20254.20004.24704.14704.20004.200014,722
Apr 8, 20254.43104.43104.24904.35004.35009,360
Apr 7, 20254.10004.50604.05004.34904.34906,333
Apr 4, 20254.44004.56854.39854.41404.414010,917
Apr 3, 20254.82004.82004.56154.58354.58355,225
Apr 2, 20254.96555.00004.89504.94504.94504,643
Apr 1, 20254.87555.00204.87554.99404.994016,435
Mar 31, 20254.81104.84904.78554.83204.83206,324
Mar 28, 20254.77004.92904.76804.92904.929010,415
Mar 27, 20254.89804.90504.77054.78304.78308,664
Mar 26, 20254.92254.97454.89754.91004.91003,534
Mar 25, 20254.88804.98554.88804.93304.93309,238
Mar 24, 20254.96554.98154.90854.92804.928017,515
Mar 21, 20254.89804.92454.88604.91104.91103,612
Mar 20, 20254.89454.96254.89454.96254.9625267
Mar 19, 20254.93054.96604.91254.91254.91255,377
Mar 18, 20254.92304.97504.91404.92754.92755,758
Mar 17, 20254.84004.93504.84004.93504.93506,167
Mar 14, 20254.80754.90204.80754.89004.89007,056
Mar 13, 20254.77754.81004.77504.80004.80007,163
Mar 12, 20254.71904.78954.71904.76554.76555,655
Mar 11, 20254.76604.80804.70704.70704.70703,306
Mar 10, 20254.78804.86104.71754.71754.717519,323
Mar 7, 20254.79604.82004.77804.82004.82003,524
Mar 6, 20254.76854.88904.76704.77354.773517,829
Mar 5, 20254.61804.77004.61654.77004.770013,647
Mar 4, 20254.81154.82654.69204.69754.69754,077
Mar 3, 20254.65154.91654.65154.87204.87209,159
Feb 28, 20254.65454.68554.62004.64054.640512,502
Feb 27, 20254.71354.72504.68254.69554.69556,831
Feb 26, 20254.71004.75004.71004.75004.75006,494
Feb 25, 20254.70004.73204.69454.72004.720011,326
Feb 24, 20254.79204.79204.69904.69904.69903,077
Feb 21, 20254.77454.79854.74954.79004.790015,445
Feb 20, 20254.71654.78654.71654.76004.76006,913
Feb 19, 20254.75404.80804.71754.71754.71755,657
Feb 18, 20254.78754.80754.76604.77854.77854,725
Feb 17, 20254.75504.80904.75504.80454.804517,046
Feb 14, 20254.78004.80054.74554.77054.77055,320
Feb 13, 20254.79604.80004.70954.77854.77857,634
Feb 12, 20254.69004.80004.69004.77004.77009,515
Feb 11, 20254.65954.70004.65604.69004.69006,849
Feb 10, 20254.69004.77754.66004.66004.660025,686
Feb 7, 20254.60704.64104.60704.63054.63053,427
Feb 6, 20254.55754.67854.55754.59704.59704,677
Feb 5, 20254.49504.60654.48304.60654.60654,480
Feb 4, 20254.53954.57004.49504.49504.49508,089
Feb 3, 2025 0.0300 Dividend
Feb 3, 20254.33854.50504.33854.50504.50509,236
Jan 31, 20254.56304.56304.44554.53154.50159,375
Jan 30, 20254.37004.63554.31004.60004.569522,424
Jan 29, 20254.32554.35854.28504.28504.25662,370
Jan 28, 20254.28654.33254.28654.30604.27754,861
Jan 27, 20254.28404.36954.28404.32004.29145,909
Jan 24, 20254.37004.45604.30854.34004.311315,716
Jan 23, 20254.43604.49954.42204.49004.46036,278
Jan 22, 20254.43454.47554.41504.45554.42608,910
Jan 21, 20254.43454.47154.43454.43504.40564,640
Jan 20, 20254.39704.44004.36004.44004.41063,600
Jan 17, 20254.33054.40454.33054.40004.370913,243
Jan 16, 20254.35004.39904.30854.39204.36299,111
Jan 15, 20254.36554.50054.36554.48704.45737,220
Jan 14, 20254.37304.39354.35004.35004.32129,994
Jan 13, 20254.40004.40004.30754.35104.32226,280
Jan 10, 20254.39004.40704.38954.39554.36646,862
Jan 9, 20254.44254.47204.42954.42954.40021,055
Jan 8, 20254.51004.51004.46004.46004.43054,632
Jan 7, 20254.34004.50004.34004.49104.46139,383
Jan 6, 20254.33004.38154.27104.37304.3440865
Jan 3, 20254.34504.34504.28504.33554.30689,701
Jan 2, 20254.26004.33504.26004.30654.27802,386
Dec 30, 20244.24204.31304.22004.29904.27054,325
Dec 27, 20244.24504.29004.20004.29004.261614,815
Dec 23, 20244.20504.22854.20504.22854.20052,120
Dec 20, 20244.22454.22454.16854.19454.16674,857
Dec 19, 20244.18804.26004.18804.26004.231819,390
Dec 18, 20244.24054.30004.24054.28954.261119,215
Dec 17, 20244.21754.25804.19604.21004.18216,782
Dec 16, 20244.24004.26254.22954.22954.20153,147
Dec 13, 20244.21154.21254.20904.21254.1846595
Dec 12, 20244.15904.27004.15904.27004.24174,885
Dec 11, 20244.18754.18754.15604.18354.15583,900
Dec 10, 20244.17004.22504.17004.18004.152313,795
Dec 9, 20244.20004.25304.16754.20004.172226,167
Dec 6, 20244.06904.10154.06704.10154.07432,113
Dec 5, 20243.95054.10003.95054.09004.0629105,502
Dec 4, 20244.01004.03103.98003.98003.95377,876
Dec 3, 20244.02004.04804.00004.00003.97351,400
Dec 2, 20243.95954.02303.95954.02303.99644,564
Nov 29, 20243.99003.99053.96503.99053.96414,903
Nov 28, 20243.96353.99053.95903.99053.96416,885
Nov 27, 20243.94103.98203.94103.98203.95561,164
Nov 26, 20243.99054.02553.95953.95953.93332,369
Nov 25, 20244.02954.04603.99604.01003.983516,038
Nov 22, 20243.93904.00003.93454.00003.97353,159
Nov 21, 20244.00004.03403.89003.99003.96361,202
Nov 20, 20243.87604.10953.87604.01503.988426,425
Nov 19, 20244.19504.19503.81003.93953.913412,767
Nov 18, 20244.21304.21504.18704.20354.17572,915
Nov 15, 20244.22004.25004.22004.24654.21843,507
Nov 14, 20244.18704.24004.18704.24004.21193,095
Nov 13, 20244.22154.22154.18054.18704.1593344
Nov 12, 20244.24704.25704.22104.22104.19316,284
Nov 11, 20244.18354.29654.18354.24654.218416,892
Nov 8, 20244.23504.23504.19554.21254.18462,885
Nov 7, 20244.28254.28254.24604.25004.22197,126
Nov 6, 20244.31354.32954.25004.25004.221913,870
Nov 5, 20244.28504.31154.28504.31154.28303,780
Nov 4, 20244.35004.36454.29004.30504.27654,440
Nov 1, 20244.30304.35404.30304.35404.3252164
Oct 31, 20244.36004.36004.32354.34404.31524,840
Oct 30, 20244.47004.51204.37604.37604.347012,122
Oct 29, 20244.52004.55504.49704.52004.490121,558
Oct 28, 20244.41954.52654.41954.52654.496516,664
Oct 25, 20244.36754.41404.36754.40904.37985,820
Oct 24, 20244.30004.39954.30004.38004.35106,240
Oct 23, 20244.32154.33504.30104.33504.30638,412
Oct 22, 20244.32854.38254.32854.35004.321210,777
Oct 21, 2024 0.0300 Dividend
Oct 21, 20244.26604.38654.26604.32004.291424,493
Oct 18, 20243.98554.32003.98554.32004.261647,154
Oct 17, 20244.07604.07603.84003.93953.886225,616
Oct 16, 20244.04004.11054.02954.11004.05448,888
Oct 15, 20244.05504.10004.05504.07454.019417,696
Oct 14, 20243.99504.03053.99504.02603.97167,583
Oct 11, 20244.05854.05854.01504.01853.96425,167
Oct 10, 20244.06904.08704.05954.05954.00466,225
Oct 9, 20243.98204.08103.98204.06504.010024,595
Oct 8, 20243.94253.98653.94253.97603.9222551
Oct 7, 20243.95653.99453.95603.97453.92082,070
Oct 4, 20243.92903.98203.92903.95603.90257,107
Oct 3, 20243.95203.96303.91853.92003.86702,380
Oct 2, 20243.90403.93453.90403.93453.8813372
Oct 1, 20243.92453.97603.92453.93653.88337,689
Sep 30, 20243.88353.93503.88353.93203.87886,636
Sep 27, 20243.87553.95503.87553.91053.85766,476
Sep 26, 20243.93053.96653.92953.92953.87643,428
Sep 25, 20243.89903.94003.89903.93703.88381,255
Sep 24, 20243.87153.93453.86253.93453.88137,766
Sep 23, 20243.81503.85503.81503.85503.80291,908
Sep 20, 20243.78303.81903.78203.79903.74762,874
Sep 19, 20243.78953.80053.78803.79103.73985,191
Sep 18, 20243.77453.78303.76103.76103.710225,750
Sep 17, 20243.79503.81403.77203.77203.72105,920
Sep 16, 20243.78003.80453.78003.79253.7412486
Sep 13, 20243.79453.79553.78403.79553.74421,480
Sep 12, 20243.81603.82253.78353.78353.73241,809
Sep 11, 20243.76503.79253.76103.76153.710610,559
Sep 10, 20243.82003.85203.79153.79153.74027,902
Sep 9, 20243.81703.87753.80953.85253.800417,436
Sep 6, 20243.91203.91203.86153.88253.83007,982
Sep 5, 20243.94053.95953.89003.92553.872415,915
Sep 4, 20243.95003.96703.93453.94253.889213,306
Sep 3, 20243.98054.00003.93553.93553.882318,967
Sep 2, 20244.02504.02503.97053.98003.926212,034
Aug 30, 20243.96354.03203.94954.00003.945915,396
Aug 29, 20243.77104.10953.74053.98003.926225,887
Aug 28, 20243.76953.78603.76603.76603.71512,321
Aug 27, 20243.72003.80003.72003.76103.710224,127
Aug 26, 20243.73103.75003.73103.75003.69934,358
Aug 23, 20243.69103.75153.69103.73203.68159,660
Aug 22, 20243.72603.72653.71703.72503.674613,351
Aug 21, 20243.71753.74803.71753.71903.6687326
Aug 20, 20243.77203.78303.73603.73603.68556,748
Aug 19, 20243.65203.74203.65203.73853.68802,465
Aug 16, 20243.70753.71653.68653.68653.63674,278
Aug 15, 20243.60653.73403.60503.72653.676125,313
Aug 14, 20243.55603.59003.55303.58053.5321515
Aug 13, 20243.51403.51853.50003.51853.47097,915
Aug 12, 20243.48153.51253.48153.51253.46505,125
Aug 9, 20243.47303.51453.47303.48153.434412,510
Aug 8, 20243.44253.47403.44253.46903.42218,725
Aug 7, 20243.43003.49853.43003.44353.39692,335
Aug 6, 20243.42303.46503.41003.41153.36545,116
Aug 5, 20243.50003.50653.40253.41553.369310,092
Aug 2, 20243.63703.63703.58553.59053.54201,665
Aug 1, 20243.60953.71153.60953.67003.62049,570
Jul 31, 20243.63003.64803.61853.61853.56961,302
Jul 30, 20243.54853.65103.54853.65003.600712,595
Jul 29, 20243.55003.59253.54903.55803.509915,064
Jul 26, 20243.52553.55053.52553.53903.49122,321
Jul 25, 20243.38753.54453.38753.54453.49663,526
Jul 24, 20243.41103.41103.39803.39803.3521865
Jul 23, 20243.43703.45503.38903.38903.34321,320
Jul 22, 2024 0.0300 Dividend
Jul 22, 20243.36053.46553.36053.46553.41871,355
Jul 19, 20243.32053.38903.32053.38903.31361,040
Jul 18, 20243.48003.48003.28003.38203.306728,606
Jul 17, 20243.53003.58003.52953.56253.483212,800
Jul 16, 20243.60703.60703.51303.55003.471010,290
Jul 15, 20243.71003.71003.60503.60503.524883,105
Jul 12, 20243.64203.64203.62953.64203.5610225
Jul 11, 20243.64103.65653.60003.61603.535512,716
Jul 10, 20243.59303.66803.59303.66803.58643,690
Jul 9, 20243.60953.60953.57503.58903.50911,948
Jul 8, 20243.58003.64003.58003.60053.52047,704
Jul 5, 20243.61853.62753.61853.62403.54341,845
Jul 4, 20243.59503.62353.59103.62353.542973,430
Jul 3, 20243.61553.65003.60003.60003.519988,785
Jul 2, 20243.62303.64353.60153.61503.53464,988
Jul 1, 20243.58153.67403.57003.67403.592210,246
Jun 28, 20243.45603.56403.45603.51753.439211,020
Jun 27, 20243.46003.50653.46003.50653.42852,736
Jun 26, 20243.48503.51603.45153.45853.38157,915
Jun 25, 20243.48453.50153.47053.47053.39331,675
Jun 24, 20243.45503.52903.45503.46853.39131,958
Jun 21, 20243.41403.45203.40653.45203.37521,909
Jun 20, 20243.44003.44003.40453.42253.34634,623
Jun 19, 20243.44603.44753.43003.43003.35376,200
Jun 18, 20243.43153.45153.43153.43503.3586822
Jun 17, 20243.39453.40603.39453.39803.32241,225
Jun 14, 20243.47053.47053.38503.39603.32045,647
Jun 13, 20243.52203.54303.49003.49003.41233,999
Jun 12, 20243.52953.52953.51653.51653.43831,476
Jun 11, 20243.56303.59553.54603.54603.46716,035
Jun 10, 20243.60003.60903.57203.57203.492528,487
Jun 7, 20243.61153.65753.61153.62953.54874,700
Jun 6, 20243.63803.63803.59053.62553.5448631
Jun 5, 20243.62453.65253.62453.64703.565826,565
Jun 4, 20243.62953.62953.57903.60353.52334,116
Jun 3, 20243.59553.70003.59553.63253.551727,198
May 31, 20243.57253.58003.56103.56403.48477,885
May 30, 20243.46403.54353.46403.54353.4647399
May 29, 20243.54003.55003.45903.45903.38205,117
May 28, 20243.55753.57503.55753.56903.48962,546
May 27, 20243.55603.56103.54053.54103.46228,930
May 24, 20243.57703.57703.53853.55003.47102,192
May 23, 20243.62303.63303.58503.58703.507216,523
May 22, 20243.52953.62053.52953.61553.53516,871
May 21, 20243.51403.52803.51403.52003.44175,525
May 20, 20243.58953.58953.56953.56953.49012,280
May 17, 20243.55803.60103.55803.59103.51116,933
May 16, 20243.55303.58853.53053.58853.50877,442
May 15, 20243.63003.65903.54953.55553.476422,844
May 14, 20243.52003.70853.50453.60003.519929,256
May 13, 20243.49303.52953.44603.52303.44464,935
May 10, 20243.46203.51253.46203.48553.407925,586
May 9, 20243.44203.44203.44053.44053.363910
May 8, 20243.47353.49103.47353.48853.41091,888
May 7, 20243.43803.48653.43803.45253.37577,432
May 6, 20243.40503.45653.40503.45503.37813,092
May 3, 20243.42203.44453.41753.41753.3415515
May 2, 20243.40703.47653.37003.38703.311614,431
Apr 30, 20243.43303.43303.38853.38853.313113,390
Apr 29, 20243.39653.44903.39653.43453.35812,315
Apr 26, 20243.39053.44303.39053.43453.35812,010
Apr 25, 20243.40753.40853.35903.37803.30284,864
Apr 24, 20243.43003.45603.39903.42653.35036,691
Apr 23, 20243.45903.46703.39853.42003.34393,666
Apr 22, 2024 0.0400 Dividend
Apr 22, 20243.26003.49403.26003.47153.394344,403
Apr 19, 20243.20203.32603.20203.31103.19828,910
Apr 18, 20243.14853.22003.08003.21003.100715,757
Apr 17, 20243.13203.17853.12603.15753.04995,145
Apr 16, 20243.10003.19203.10003.15603.04855,130
Apr 15, 20243.13853.19953.11003.11753.011316,499
Apr 12, 20243.18253.19903.16953.16953.061512,406
Apr 11, 20243.18003.21803.17803.17903.07072,297
Apr 10, 20243.22303.30053.18003.19003.081314,165
Apr 9, 20243.19253.22103.19253.22103.11131,865

Related Tickers

ADTN ADTRAN Holdings, Inc.
8.19
+13.12%
 
CRNT Ceragon Networks Ltd.
2.2100
+7.18%
 
SYTA Siyata Mobile Inc.
1.7800
+1.14%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
7.19
+6.13%
 
MSI Motorola Solutions, Inc.
414.90
+5.11%
 
CIEN Ciena Corporation
62.21
+15.14%
 
ASTS AST SpaceMobile, Inc.
24.05
+18.45%