Vienna - Delayed Quote EUR
Nokia Oyj (NOKI.VI)
4.3560
+0.0130
+(0.30%)
As of 3:30:34 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.3910 | 4.3910 | 4.3560 | 4.3560 | 4.3560 | - |
| Apr 29, 2025 | 4.3500 | 4.3500 | 4.3430 | 4.3430 | 4.3430 | 400 |
| Apr 28, 2025 | 4.2980 | 4.3590 | 4.2980 | 4.3490 | 4.3490 | - |
| Apr 25, 2025 | 4.3640 | 4.3950 | 4.3640 | 4.3950 | 4.3950 | - |
| Apr 24, 2025 | 4.3140 | 4.3630 | 4.2730 | 4.2730 | 4.2730 | - |
| Apr 23, 2025 | 4.6520 | 4.6930 | 4.6520 | 4.6930 | 4.6930 | - |
| Apr 22, 2025 | 4.5060 | 4.6050 | 4.5060 | 4.6050 | 4.6050 | - |
| Apr 17, 2025 | 4.5010 | 4.5370 | 4.5010 | 4.5340 | 4.5340 | - |
| Apr 16, 2025 | 4.5200 | 4.5470 | 4.5150 | 4.5470 | 4.5470 | 50 |
| Apr 15, 2025 | 4.4950 | 4.5200 | 4.4760 | 4.5200 | 4.5200 | - |
| Apr 14, 2025 | 4.4290 | 4.4290 | 4.3990 | 4.4230 | 4.4230 | - |
| Apr 11, 2025 | 4.3450 | 4.3450 | 4.2360 | 4.3060 | 4.3060 | - |
| Apr 10, 2025 | 4.3760 | 4.4040 | 4.3280 | 4.3280 | 4.3280 | - |
| Apr 9, 2025 | 4.1930 | 4.1930 | 4.1210 | 4.1680 | 4.1680 | - |
| Apr 8, 2025 | 4.2750 | 4.3850 | 4.2690 | 4.3850 | 4.3850 | - |
| Apr 7, 2025 | 4.2220 | 4.2740 | 4.2090 | 4.2350 | 4.2350 | 40 |
| Apr 4, 2025 | 4.5540 | 4.5540 | 4.4305 | 4.4620 | 4.4620 | - |
| Apr 3, 2025 | 4.7175 | 4.7175 | 4.5655 | 4.5655 | 4.5655 | - |
| Apr 2, 2025 | 4.9405 | 4.9525 | 4.8320 | 4.9470 | 4.9470 | 188 |
| Apr 1, 2025 | 4.9240 | 5.0200 | 4.9240 | 4.9875 | 4.9875 | 444 |
| Mar 31, 2025 | 4.8485 | 4.8485 | 4.7845 | 4.8305 | 4.8305 | - |
| Mar 28, 2025 | 4.9080 | 4.9370 | 4.8155 | 4.8700 | 4.8700 | 11,267 |
| Mar 27, 2025 | 4.8935 | 4.9095 | 4.8380 | 4.8380 | 4.8380 | - |
| Mar 26, 2025 | 4.9355 | 4.9780 | 4.9355 | 4.9665 | 4.9665 | - |
| Mar 25, 2025 | 4.9265 | 4.9880 | 4.9265 | 4.9515 | 4.9515 | - |
| Mar 24, 2025 | 4.9370 | 4.9420 | 4.9010 | 4.9420 | 4.9420 | - |
| Mar 21, 2025 | 4.9010 | 4.9290 | 4.9010 | 4.9195 | 4.9195 | - |
| Mar 20, 2025 | 4.9085 | 4.9290 | 4.8940 | 4.9290 | 4.9290 | - |
| Mar 19, 2025 | 4.9245 | 4.9680 | 4.9245 | 4.9310 | 4.9310 | - |
| Mar 18, 2025 | 4.9130 | 4.9795 | 4.9130 | 4.9795 | 4.9795 | - |
| Mar 17, 2025 | 4.9750 | 4.9750 | 4.9030 | 4.9040 | 4.9040 | 20 |
| Mar 14, 2025 | 4.8520 | 4.8935 | 4.8520 | 4.8850 | 4.8850 | - |
| Mar 13, 2025 | 4.8600 | 4.8600 | 4.7875 | 4.8045 | 4.8045 | - |
| Mar 12, 2025 | 4.8380 | 4.8420 | 4.7490 | 4.7490 | 4.7490 | - |
| Mar 11, 2025 | 4.8300 | 4.8300 | 4.7395 | 4.7395 | 4.7395 | - |
| Mar 10, 2025 | 4.8630 | 4.8715 | 4.8095 | 4.8095 | 4.8095 | - |
| Mar 7, 2025 | 4.8455 | 4.8455 | 4.7925 | 4.8420 | 4.8420 | - |
| Mar 6, 2025 | 4.8405 | 4.8605 | 4.8020 | 4.8365 | 4.8365 | - |
| Mar 5, 2025 | 4.7930 | 4.7930 | 4.6620 | 4.6620 | 4.6620 | - |
| Mar 4, 2025 | 4.8665 | 4.8665 | 4.7575 | 4.7730 | 4.7730 | - |
| Mar 3, 2025 | 4.8410 | 4.9005 | 4.8410 | 4.9005 | 4.9005 | - |
| Feb 28, 2025 | 4.6840 | 4.6840 | 4.6115 | 4.6115 | 4.6115 | - |
| Feb 27, 2025 | 4.7930 | 4.7930 | 4.7125 | 4.7125 | 4.7125 | - |
| Feb 26, 2025 | 4.8195 | 4.8195 | 4.7270 | 4.7360 | 4.7360 | - |
| Feb 25, 2025 | 4.8130 | 4.8130 | 4.7170 | 4.7225 | 4.7225 | - |
| Feb 24, 2025 | 4.8330 | 4.8330 | 4.7190 | 4.7190 | 4.7190 | - |
| Feb 21, 2025 | 4.8265 | 4.8265 | 4.7565 | 4.7940 | 4.7940 | - |
| Feb 20, 2025 | 4.8215 | 4.8215 | 4.7580 | 4.7580 | 4.7580 | - |
| Feb 19, 2025 | 4.8460 | 4.8460 | 4.7285 | 4.7285 | 4.7285 | 200 |
| Feb 18, 2025 | 4.8565 | 4.8565 | 4.7815 | 4.7895 | 4.7895 | - |
| Feb 17, 2025 | 4.7665 | 4.8045 | 4.7665 | 4.8040 | 4.8040 | 40 |
| Feb 14, 2025 | 4.8285 | 4.8285 | 4.7735 | 4.7895 | 4.7895 | - |
| Feb 13, 2025 | 4.7430 | 4.7825 | 4.7030 | 4.7820 | 4.7820 | 540 |
| Feb 12, 2025 | 4.7240 | 4.7570 | 4.7090 | 4.7570 | 4.7570 | - |
| Feb 11, 2025 | 4.6625 | 4.6865 | 4.6625 | 4.6865 | 4.6865 | - |
| Feb 10, 2025 | 4.7240 | 4.7590 | 4.7045 | 4.7045 | 4.7045 | 157 |
| Feb 7, 2025 | 4.7685 | 4.7685 | 4.6155 | 4.6265 | 4.6265 | - |
| Feb 6, 2025 | 4.5430 | 4.7860 | 4.5430 | 4.7860 | 4.7860 | 200 |
| Feb 5, 2025 | 4.4520 | 4.5110 | 4.4520 | 4.5110 | 4.5110 | 200 |
| Feb 4, 2025 | 4.5335 | 4.5455 | 4.4905 | 4.4905 | 4.4905 | - |
| Feb 3, 2025 | 0.03 Dividend | |||||
| Feb 3, 2025 | 4.4045 | 4.4395 | 4.4045 | 4.4395 | 4.4395 | - |
| Jan 31, 2025 | 4.4495 | 4.4925 | 4.4495 | 4.4925 | 4.4625 | - |
| Jan 30, 2025 | 4.4360 | 4.6380 | 4.4360 | 4.5915 | 4.5608 | - |
| Jan 29, 2025 | 4.3520 | 4.3520 | 4.2955 | 4.2955 | 4.2668 | - |
| Jan 28, 2025 | 4.3200 | 4.3215 | 4.2775 | 4.2775 | 4.2489 | - |
| Jan 27, 2025 | 4.3885 | 4.3885 | 4.3345 | 4.3345 | 4.3056 | - |
| Jan 24, 2025 | 4.4285 | 4.4395 | 4.3265 | 4.3265 | 4.2976 | - |
| Jan 23, 2025 | 4.4665 | 4.5120 | 4.4665 | 4.5120 | 4.4819 | - |
| Jan 22, 2025 | 4.4100 | 4.4585 | 4.4100 | 4.4585 | 4.4287 | - |
| Jan 21, 2025 | 4.4675 | 4.4675 | 4.4325 | 4.4550 | 4.4253 | - |
| Jan 20, 2025 | 4.4195 | 4.4535 | 4.4195 | 4.4535 | 4.4238 | - |
| Jan 17, 2025 | 4.3685 | 4.3980 | 4.3685 | 4.3980 | 4.3686 | - |
| Jan 16, 2025 | 4.3565 | 4.3815 | 4.3395 | 4.3450 | 4.3160 | - |
| Jan 15, 2025 | 4.4130 | 4.4565 | 4.4130 | 4.4565 | 4.4267 | - |
| Jan 14, 2025 | 4.3790 | 4.3900 | 4.3775 | 4.3865 | 4.3572 | 300 |
| Jan 13, 2025 | 4.3260 | 4.3360 | 4.3260 | 4.3360 | 4.3070 | - |
| Jan 10, 2025 | 4.3895 | 4.4105 | 4.3895 | 4.4105 | 4.3810 | - |
| Jan 9, 2025 | 4.4480 | 4.4480 | 4.4225 | 4.4225 | 4.3930 | - |
| Jan 8, 2025 | 4.4720 | 4.4720 | 4.4655 | 4.4655 | 4.4357 | - |
| Jan 7, 2025 | 4.3545 | 4.4920 | 4.3545 | 4.4905 | 4.4605 | 34 |
| Jan 6, 2025 | 4.2665 | 4.3695 | 4.2575 | 4.3695 | 4.3403 | - |
| Jan 3, 2025 | 4.3325 | 4.3370 | 4.2970 | 4.2975 | 4.2688 | - |
| Jan 2, 2025 | 4.3285 | 4.3315 | 4.3285 | 4.3315 | 4.3026 | - |
| Dec 30, 2024 | 4.2900 | 4.3030 | 4.2900 | 4.3030 | 4.2743 | - |
| Dec 27, 2024 | 4.2725 | 4.2845 | 4.2660 | 4.2845 | 4.2559 | - |
| Dec 23, 2024 | 4.2135 | 4.2505 | 4.2135 | 4.2365 | 4.2082 | 220 |
| Dec 20, 2024 | 4.2140 | 4.2140 | 4.1815 | 4.2115 | 4.1834 | - |
| Dec 19, 2024 | 4.2095 | 4.2545 | 4.2095 | 4.2545 | 4.2261 | - |
| Dec 18, 2024 | 4.3170 | 4.3170 | 4.2770 | 4.2840 | 4.2554 | - |
| Dec 17, 2024 | 4.2385 | 4.2385 | 4.1985 | 4.2310 | 4.2027 | - |
| Dec 16, 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2157 | - |
| Dec 13, 2024 | 4.2100 | 4.2295 | 4.2100 | 4.2220 | 4.1938 | - |
| Dec 12, 2024 | 4.1690 | 4.2320 | 4.1640 | 4.2320 | 4.2037 | - |
| Dec 11, 2024 | 4.1630 | 4.1855 | 4.1540 | 4.1855 | 4.1576 | - |
| Dec 10, 2024 | 4.2080 | 4.2080 | 4.1800 | 4.1895 | 4.1615 | - |
| Dec 9, 2024 | 4.1695 | 4.1965 | 4.1640 | 4.1965 | 4.1685 | - |
| Dec 6, 2024 | 4.0890 | 4.1000 | 4.0660 | 4.0660 | 4.0388 | - |
| Dec 5, 2024 | 4.0095 | 4.0955 | 4.0050 | 4.0955 | 4.0682 | - |
| Dec 4, 2024 | 4.0025 | 4.0205 | 4.0025 | 4.0100 | 3.9832 | - |
| Dec 3, 2024 | 4.0320 | 4.0320 | 4.0025 | 4.0195 | 3.9927 | - |
| Dec 2, 2024 | 3.9725 | 4.0040 | 3.9725 | 4.0040 | 3.9773 | - |
| Nov 29, 2024 | 3.9710 | 3.9895 | 3.9635 | 3.9895 | 3.9629 | - |
| Nov 28, 2024 | 3.9855 | 3.9855 | 3.9680 | 3.9810 | 3.9544 | - |
| Nov 27, 2024 | 3.9715 | 3.9750 | 3.9615 | 3.9615 | 3.9350 | - |
| Nov 26, 2024 | 3.9965 | 4.0270 | 3.9965 | 4.0035 | 3.9768 | - |
| Nov 25, 2024 | 4.0435 | 4.0435 | 3.9975 | 3.9975 | 3.9708 | - |
| Nov 22, 2024 | 3.9530 | 3.9985 | 3.9280 | 3.9985 | 3.9718 | - |
| Nov 21, 2024 | 3.9445 | 3.9705 | 3.8850 | 3.9705 | 3.9440 | - |
| Nov 20, 2024 | 4.0865 | 4.0865 | 4.0280 | 4.0280 | 4.0011 | - |
| Nov 19, 2024 | 4.1540 | 4.1680 | 3.9815 | 3.9815 | 3.9549 | - |
| Nov 18, 2024 | 4.2185 | 4.2215 | 4.1935 | 4.2215 | 4.1933 | 100 |
| Nov 15, 2024 | 4.2325 | 4.2450 | 4.2245 | 4.2245 | 4.1963 | - |
| Nov 14, 2024 | 4.2100 | 4.2410 | 4.2100 | 4.2320 | 4.2037 | - |
| Nov 13, 2024 | 4.2255 | 4.2405 | 4.2035 | 4.2070 | 4.1789 | - |
| Nov 12, 2024 | 4.2455 | 4.2565 | 4.2105 | 4.2105 | 4.1824 | - |
| Nov 11, 2024 | 4.2835 | 4.2870 | 4.2815 | 4.2815 | 4.2529 | - |
| Nov 8, 2024 | 4.2080 | 4.2220 | 4.1950 | 4.2220 | 4.1938 | - |
| Nov 7, 2024 | 4.2790 | 4.2790 | 4.2510 | 4.2560 | 4.2276 | - |
| Nov 6, 2024 | 4.3100 | 4.3100 | 4.2775 | 4.2775 | 4.2489 | - |
| Nov 5, 2024 | 4.2995 | 4.3100 | 4.2800 | 4.2875 | 4.2589 | 50 |
| Nov 4, 2024 | 4.3765 | 4.3765 | 4.3380 | 4.3380 | 4.3090 | - |
| Nov 1, 2024 | 4.3330 | 4.3570 | 4.3330 | 4.3570 | 4.3279 | - |
| Oct 31, 2024 | 4.3610 | 4.3610 | 4.3140 | 4.3140 | 4.2852 | - |
| Oct 30, 2024 | 4.4610 | 4.4610 | 4.4290 | 4.4290 | 4.3994 | - |
| Oct 29, 2024 | 4.5570 | 4.5570 | 4.5055 | 4.5055 | 4.4754 | - |
| Oct 28, 2024 | 4.4565 | 4.4970 | 4.4565 | 4.4970 | 4.4670 | - |
| Oct 25, 2024 | 4.4125 | 4.4160 | 4.3985 | 4.4160 | 4.3865 | - |
| Oct 24, 2024 | 4.3670 | 4.3950 | 4.3670 | 4.3950 | 4.3657 | - |
| Oct 23, 2024 | 4.3135 | 4.3540 | 4.3130 | 4.3540 | 4.3249 | - |
| Oct 22, 2024 | 4.3560 | 4.3650 | 4.3420 | 4.3650 | 4.3359 | 1,000 |
| Oct 21, 2024 | 0.03 Dividend | |||||
| Oct 21, 2024 | 4.3290 | 4.3730 | 4.3160 | 4.3730 | 4.3438 | - |
| Oct 18, 2024 | 4.0665 | 4.2635 | 4.0665 | 4.2635 | 4.2052 | 200 |
| Oct 17, 2024 | 3.8680 | 3.9415 | 3.8670 | 3.9415 | 3.8876 | - |
| Oct 16, 2024 | 4.0410 | 4.0960 | 4.0410 | 4.0505 | 3.9951 | - |
| Oct 15, 2024 | 4.0530 | 4.0850 | 4.0390 | 4.0390 | 3.9838 | - |
| Oct 14, 2024 | 3.9940 | 4.0145 | 3.9940 | 4.0145 | 3.9596 | - |
| Oct 11, 2024 | 4.0160 | 4.0215 | 3.9960 | 3.9960 | 3.9414 | - |
| Oct 10, 2024 | 4.0770 | 4.0885 | 4.0710 | 4.0710 | 4.0154 | - |
| Oct 9, 2024 | 4.0000 | 4.0775 | 4.0000 | 4.0775 | 4.0218 | 500 |
| Oct 8, 2024 | 3.9330 | 3.9810 | 3.9330 | 3.9810 | 3.9266 | - |
| Oct 7, 2024 | 3.9440 | 3.9920 | 3.9440 | 3.9735 | 3.9192 | - |
| Oct 4, 2024 | 3.9620 | 3.9780 | 3.9555 | 3.9780 | 3.9236 | - |
| Oct 3, 2024 | 3.9535 | 3.9550 | 3.9435 | 3.9435 | 3.8896 | - |
| Oct 2, 2024 | 3.9250 | 3.9505 | 3.9235 | 3.9505 | 3.8965 | - |
| Oct 1, 2024 | 3.9570 | 3.9810 | 3.9380 | 3.9380 | 3.8842 | 170 |
| Sep 30, 2024 | 3.9305 | 3.9405 | 3.9160 | 3.9405 | 3.8866 | - |
| Sep 27, 2024 | 3.9330 | 3.9485 | 3.9135 | 3.9370 | 3.8832 | - |
| Sep 26, 2024 | 3.9400 | 3.9535 | 3.9395 | 3.9535 | 3.8995 | - |
| Sep 25, 2024 | 3.9145 | 3.9290 | 3.9135 | 3.9280 | 3.8743 | - |
| Sep 24, 2024 | 3.8845 | 3.9115 | 3.8755 | 3.9115 | 3.8580 | - |
| Sep 23, 2024 | 3.8410 | 3.8685 | 3.8340 | 3.8685 | 3.8156 | - |
| Sep 20, 2024 | 3.7775 | 3.7990 | 3.7775 | 3.7985 | 3.7466 | - |
| Sep 19, 2024 | 3.7910 | 3.8100 | 3.7910 | 3.8100 | 3.7579 | - |
| Sep 18, 2024 | 3.7820 | 3.7820 | 3.7670 | 3.7680 | 3.7165 | - |
| Sep 17, 2024 | 3.8005 | 3.8090 | 3.7890 | 3.7945 | 3.7426 | - |
| Sep 16, 2024 | 3.7925 | 3.8085 | 3.7925 | 3.7960 | 3.7441 | - |
| Sep 13, 2024 | 3.7830 | 3.7965 | 3.7830 | 3.7965 | 3.7446 | - |
| Sep 12, 2024 | 3.8145 | 3.8145 | 3.7815 | 3.7815 | 3.7298 | - |
| Sep 11, 2024 | 3.7580 | 3.8040 | 3.7580 | 3.7675 | 3.7160 | - |
| Sep 10, 2024 | 3.8495 | 3.8495 | 3.8150 | 3.8150 | 3.7629 | - |
| Sep 9, 2024 | 3.8535 | 3.8570 | 3.8535 | 3.8570 | 3.8043 | - |
| Sep 6, 2024 | 3.8740 | 3.8875 | 3.8500 | 3.8500 | 3.7974 | - |
| Sep 5, 2024 | 3.9560 | 3.9560 | 3.9370 | 3.9370 | 3.8832 | - |
| Sep 4, 2024 | 3.9710 | 3.9710 | 3.9415 | 3.9415 | 3.8876 | - |
| Sep 3, 2024 | 3.9830 | 3.9995 | 3.9830 | 3.9875 | 3.9330 | - |
| Sep 2, 2024 | 3.9720 | 3.9805 | 3.9665 | 3.9665 | 3.9123 | 2,000 |
| Aug 30, 2024 | 3.9695 | 3.9975 | 3.9530 | 3.9975 | 3.9429 | - |
| Aug 29, 2024 | 3.7950 | 4.0765 | 3.7790 | 4.0040 | 3.9493 | 4,878 |
| Aug 28, 2024 | 3.7630 | 3.7870 | 3.7630 | 3.7870 | 3.7352 | - |
| Aug 27, 2024 | 3.7425 | 3.7925 | 3.7425 | 3.7780 | 3.7264 | - |
| Aug 26, 2024 | 3.7380 | 3.7450 | 3.7375 | 3.7420 | 3.6909 | - |
| Aug 23, 2024 | 3.7260 | 3.7525 | 3.7260 | 3.7460 | 3.6948 | - |
| Aug 22, 2024 | 3.7115 | 3.7250 | 3.7115 | 3.7250 | 3.6741 | - |
| Aug 21, 2024 | 3.7465 | 3.7465 | 3.7195 | 3.7195 | 3.6687 | - |
| Aug 20, 2024 | 3.7655 | 3.7655 | 3.7470 | 3.7560 | 3.7047 | - |
| Aug 19, 2024 | 3.6900 | 3.7410 | 3.6670 | 3.6790 | 3.6287 | 4 |
| Aug 16, 2024 | 3.7085 | 3.7085 | 3.6915 | 3.6915 | 3.6410 | 2,968 |
| Aug 15, 2024 | 3.6015 | 3.7350 | 3.6015 | 3.7350 | 3.6840 | 1,000 |
| Aug 14, 2024 | 3.5875 | 3.5885 | 3.5615 | 3.5885 | 3.5395 | - |
| Aug 13, 2024 | 3.5130 | 3.5145 | 3.4940 | 3.5145 | 3.4665 | 772 |
| Aug 12, 2024 | 3.4990 | 3.5065 | 3.4890 | 3.5065 | 3.4586 | - |
| Aug 9, 2024 | 3.4765 | 3.5170 | 3.4700 | 3.4700 | 3.4226 | 300 |
| Aug 8, 2024 | 3.4405 | 3.4850 | 3.4405 | 3.4850 | 3.4374 | - |
| Aug 7, 2024 | 3.3935 | 3.4870 | 3.3935 | 3.4795 | 3.4319 | 2,868 |
| Aug 6, 2024 | 3.4455 | 3.4455 | 3.4140 | 3.4140 | 3.3673 | - |
| Aug 5, 2024 | 3.4255 | 3.4280 | 3.4020 | 3.4195 | 3.3728 | 7,213 |
| Aug 2, 2024 | 3.6535 | 3.6535 | 3.5625 | 3.5625 | 3.5138 | - |
| Aug 1, 2024 | 3.6870 | 3.7095 | 3.6770 | 3.7080 | 3.6573 | 341 |
| Jul 31, 2024 | 3.6185 | 3.6480 | 3.6050 | 3.6175 | 3.5681 | - |
| Jul 30, 2024 | 3.6180 | 3.6510 | 3.5685 | 3.6510 | 3.6011 | 810 |
| Jul 29, 2024 | 3.5345 | 3.5805 | 3.5345 | 3.5420 | 3.4936 | - |
| Jul 26, 2024 | 3.5345 | 3.5430 | 3.5335 | 3.5335 | 3.4852 | - |
| Jul 25, 2024 | 3.3805 | 3.5375 | 3.3805 | 3.5375 | 3.4892 | 2,868 |
| Jul 24, 2024 | 3.3805 | 3.4090 | 3.3805 | 3.4090 | 3.3624 | - |
| Jul 23, 2024 | 3.4430 | 3.4500 | 3.4315 | 3.4315 | 3.3846 | - |
| Jul 22, 2024 | 0.03 Dividend | |||||
| Jul 22, 2024 | 3.4050 | 3.4770 | 3.4050 | 3.4770 | 3.4295 | - |
| Jul 19, 2024 | 3.3815 | 3.3860 | 3.3545 | 3.3545 | 3.2791 | - |
| Jul 18, 2024 | 3.3440 | 3.4185 | 3.3440 | 3.4185 | 3.3416 | 600 |
| Jul 17, 2024 | 3.5425 | 3.5670 | 3.5405 | 3.5670 | 3.4868 | - |
| Jul 16, 2024 | 3.5685 | 3.5685 | 3.5355 | 3.5355 | 3.4560 | - |
| Jul 15, 2024 | 3.6495 | 3.6560 | 3.6195 | 3.6195 | 3.5381 | - |
| Jul 12, 2024 | 3.6415 | 3.6645 | 3.6390 | 3.6645 | 3.5821 | 100 |
| Jul 11, 2024 | 3.6245 | 3.6300 | 3.6050 | 3.6140 | 3.5327 | - |
| Jul 10, 2024 | 3.6350 | 3.6350 | 3.6240 | 3.6240 | 3.5425 | - |
| Jul 9, 2024 | 3.6325 | 3.6325 | 3.5770 | 3.5845 | 3.5039 | - |
| Jul 8, 2024 | 3.6305 | 3.6370 | 3.6305 | 3.6370 | 3.5552 | - |
| Jul 5, 2024 | 3.6245 | 3.6295 | 3.6000 | 3.6000 | 3.5190 | - |
| Jul 4, 2024 | 3.6215 | 3.6215 | 3.6215 | 3.6215 | 3.5401 | - |
| Jul 3, 2024 | 3.6285 | 3.6285 | 3.6215 | 3.6215 | 3.5401 | - |
| Jul 2, 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.5591 | - |
| Jul 1, 2024 | 3.6165 | 3.6165 | 3.6165 | 3.6165 | 3.5352 | - |
| Jun 28, 2024 | 3.4920 | 3.5515 | 3.4815 | 3.5420 | 3.4623 | 12,737 |
| Jun 27, 2024 | 3.4525 | 3.4870 | 3.4525 | 3.4870 | 3.4086 | 3,040 |
| Jun 26, 2024 | 3.4880 | 3.4880 | 3.4585 | 3.4585 | 3.3807 | - |
| Jun 25, 2024 | 3.5025 | 3.5025 | 3.5025 | 3.5025 | 3.4237 | - |
| Jun 24, 2024 | 3.4865 | 3.5450 | 3.4865 | 3.5450 | 3.4653 | 3,512 |
| Jun 21, 2024 | 3.4120 | 3.4500 | 3.4120 | 3.4490 | 3.3714 | 3,515 |
| Jun 20, 2024 | 3.4180 | 3.4215 | 3.4180 | 3.4215 | 3.3446 | - |
| Jun 19, 2024 | 3.4475 | 3.4500 | 3.4220 | 3.4220 | 3.3450 | 50 |
| Jun 18, 2024 | 3.4500 | 3.4610 | 3.4500 | 3.4540 | 3.3763 | 5,040 |
| Jun 17, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3196 | - |
| Jun 14, 2024 | 3.4630 | 3.4630 | 3.3975 | 3.3975 | 3.3211 | 3,040 |
| Jun 13, 2024 | 3.5400 | 3.5530 | 3.4715 | 3.4715 | 3.3934 | 13,913 |
| Jun 12, 2024 | 3.5445 | 3.5445 | 3.5445 | 3.5445 | 3.4648 | - |
| Jun 11, 2024 | 3.5935 | 3.5935 | 3.5650 | 3.5650 | 3.4848 | - |
| Jun 10, 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5098 | - |
| Jun 7, 2024 | 3.6390 | 3.6390 | 3.6320 | 3.6320 | 3.5503 | 164 |
| Jun 6, 2024 | 3.6195 | 3.6400 | 3.6195 | 3.6240 | 3.5425 | 3,706 |
| Jun 5, 2024 | 3.6455 | 3.6455 | 3.6365 | 3.6365 | 3.5547 | - |
| Jun 4, 2024 | 3.5985 | 3.6200 | 3.5985 | 3.6200 | 3.5386 | - |
| Jun 3, 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.5533 | - |
| May 31, 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.4966 | - |
| May 30, 2024 | 3.4785 | 3.5655 | 3.4785 | 3.5655 | 3.4853 | - |
| May 29, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4506 | - |
| May 28, 2024 | 3.5560 | 3.5670 | 3.5560 | 3.5670 | 3.4868 | - |
| May 27, 2024 | 3.5365 | 3.5625 | 3.5365 | 3.5625 | 3.4824 | 3,040 |
| May 24, 2024 | 3.5615 | 3.5650 | 3.5580 | 3.5580 | 3.4780 | 5,040 |
| May 23, 2024 | 3.6465 | 3.6465 | 3.5800 | 3.5990 | 3.5181 | 14,842 |
| May 22, 2024 | 3.5215 | 3.6400 | 3.5215 | 3.6400 | 3.5581 | 3,040 |
| May 21, 2024 | 3.5390 | 3.5390 | 3.5285 | 3.5285 | 3.4492 | - |
| May 20, 2024 | 3.5990 | 3.5990 | 3.5350 | 3.5350 | 3.4555 | - |
| May 17, 2024 | 3.5830 | 3.5970 | 3.5830 | 3.5970 | 3.5161 | - |
| May 16, 2024 | 3.5145 | 3.5880 | 3.5145 | 3.5880 | 3.5073 | - |
| May 15, 2024 | 3.6280 | 3.6280 | 3.5395 | 3.5395 | 3.4599 | - |
| May 14, 2024 | 3.5245 | 3.6610 | 3.5245 | 3.6610 | 3.5787 | - |
| May 13, 2024 | 3.4750 | 3.5240 | 3.4750 | 3.5175 | 3.4384 | 9,395 |
| May 10, 2024 | 3.5240 | 3.5240 | 3.4675 | 3.4675 | 3.3895 | 17,273 |
| May 9, 2024 | 3.4530 | 3.4600 | 3.4320 | 3.4465 | 3.3690 | 9,166 |
| May 8, 2024 | 3.4930 | 3.4930 | 3.4815 | 3.4815 | 3.4032 | - |
| May 7, 2024 | 3.4680 | 3.4735 | 3.4680 | 3.4735 | 3.3954 | - |
| May 6, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.3372 | - |
| May 3, 2024 | 3.4585 | 3.4585 | 3.4210 | 3.4210 | 3.3441 | 4,123 |
| May 2, 2024 | 3.4715 | 3.4750 | 3.4165 | 3.4165 | 3.3397 | 6,080 |
| Apr 30, 2024 | 3.4325 | 3.4325 | 3.4000 | 3.4000 | 3.3235 | - |
Related Tickers
2HP.F Hewlett Packard Enterprise Company
14.03
-2.01%
HPE.VI Hewlett Packard Enterprise Company
14.03
-2.60%
2HP.DE Hewlett Packard Enterprise Company
14.10
-2.06%
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.19
-1.39%
HPE Hewlett Packard Enterprise Company
15.96
-2.18%
CSCO Cisco Systems, Inc.
56.67
-1.18%