Paris - Delayed Quote EUR

Nokia Oyj (NOKIA.PA)

Compare
4.4045
+0.0590
+(1.36%)
At close: January 17 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.36004.41004.35854.40454.4045128,984
Jan 16, 20254.40304.41304.30304.34554.3455315,820
Jan 15, 20254.38454.49854.38454.49054.4905157,795
Jan 14, 20254.37804.39404.35754.38754.3875116,589
Jan 13, 20254.40104.40104.30004.31754.3175109,405
Jan 10, 20254.42154.42304.38554.39604.3960415,223
Jan 9, 20254.46954.47504.39004.40004.4000100,167
Jan 8, 20254.50004.52454.45804.47554.4755228,833
Jan 7, 20254.37804.51604.35004.47254.4725373,090
Jan 6, 20254.28204.39004.25104.38404.3840388,485
Jan 3, 20254.33054.33754.28904.29404.2940152,375
Jan 2, 20254.27104.33854.26304.32604.3260154,808
Dec 31, 20244.22804.26204.22804.26204.26209,398
Dec 30, 20244.27654.31954.24554.26154.261569,929
Dec 27, 20244.22654.29004.22654.29004.2900110,786
Dec 24, 20244.23104.27004.20504.24604.2460252,604
Dec 23, 20244.20854.27004.20804.23104.2310147,077
Dec 20, 20244.22804.22804.16704.21354.2135466,662
Dec 19, 20244.22954.26704.20054.26704.2670354,572
Dec 18, 20244.23404.32004.23404.26904.2690446,367
Dec 17, 20244.23054.26354.19554.22354.2235158,508
Dec 16, 20244.22404.27054.22404.25154.2515182,771
Dec 13, 20244.22804.25104.20404.21504.215082,588
Dec 12, 20244.19004.28004.15754.22404.2240217,205
Dec 11, 20244.19004.19454.14754.17504.1750141,994
Dec 10, 20244.21104.21104.15004.18504.1850132,940
Dec 9, 20244.13104.21004.13104.19904.1990411,747
Dec 6, 20244.09004.11304.03954.06554.0655406,200
Dec 5, 20244.00804.09804.00304.09354.0935267,876
Dec 4, 20244.03454.03903.99604.00704.007080,400
Dec 3, 20244.01604.04753.98954.01554.0155184,979
Dec 2, 20243.95954.01153.94604.00354.0035119,534
Nov 29, 20243.98053.98753.95953.98603.986071,158
Nov 28, 20243.96553.98753.95753.96953.969575,417
Nov 27, 20243.97103.99853.94003.95753.9575118,251
Nov 26, 20243.98654.02853.98103.99803.998076,839
Nov 25, 20244.03504.06353.98754.00804.0080157,250
Nov 22, 20243.94804.01703.91504.00304.0030125,984
Nov 21, 20244.03754.04403.86503.96203.9620316,084
Nov 20, 20244.11354.11654.01404.01404.0140357,918
Nov 19, 20244.20454.22753.89553.96653.9665687,851
Nov 18, 20244.19954.22754.18454.22154.221597,188
Nov 15, 20244.21204.27304.21154.21304.2130227,889
Nov 14, 20244.21004.24804.18804.24204.242070,355
Nov 13, 20244.21954.25004.17004.20004.2000106,899
Nov 12, 20244.25404.26754.20604.21154.211577,894
Nov 11, 20244.24004.30354.22654.27054.2705101,972
Nov 8, 20244.23104.25354.19004.22204.2220209,560
Nov 7, 20244.25754.28554.23704.23704.237099,523
Nov 6, 20244.27104.33304.26604.26804.2680148,505
Nov 5, 20244.31504.31854.27804.29404.2940317,447
Nov 4, 20244.35154.37504.32304.32304.3230124,202
Nov 1, 20244.32854.38454.32004.36504.365070,752
Oct 31, 20244.40004.40004.30704.32304.3230205,533
Oct 30, 20244.48104.51004.41504.41504.4150208,858
Oct 29, 20244.55004.57004.49004.49004.4900401,185
Oct 28, 20244.42004.50504.42004.49404.4940336,422
Oct 25, 20244.40754.43504.39204.40554.4055170,174
Oct 24, 20244.34104.41604.34104.38304.3830158,692
Oct 23, 20244.33604.37204.30254.34754.3475181,046
Oct 22, 20244.35604.39004.33904.36004.3600241,703
Oct 21, 2024 0.0300 Dividend
Oct 21, 20244.25654.39454.25654.35004.3500533,240
Oct 18, 20243.94604.27303.93704.27054.2405460,050
Oct 17, 20243.93203.95753.82003.94403.9163567,033
Oct 16, 20244.07054.17254.03354.05204.0235586,467
Oct 15, 20244.07654.10004.03704.05304.0245220,378
Oct 14, 20243.98904.03453.97554.01703.988879,905
Oct 11, 20244.03804.04603.98903.98903.961065,892
Oct 10, 20244.07304.09154.03704.03704.008693,079
Oct 9, 20243.99804.08203.99754.08204.0533253,505
Oct 8, 20243.94653.99553.80003.98603.9580123,468
Oct 7, 20243.95703.99803.94953.97053.942661,180
Oct 4, 20243.92853.99003.92853.97453.946692,679
Oct 3, 20243.95703.97003.93453.93553.907931,281
Oct 2, 20243.93003.96103.91653.96103.933274,884
Oct 1, 20243.93703.98353.92703.95503.9272114,640
Sep 30, 20243.93503.97503.90803.90803.8805124,187
Sep 27, 20243.92903.95803.90453.94803.9203142,607
Sep 26, 20243.94603.96503.93303.95803.9302184,697
Sep 25, 20243.90053.94503.90003.93653.908885,372
Sep 24, 20243.86303.91153.85853.90053.8731105,061
Sep 23, 20243.81103.86403.81103.84903.8220149,980
Sep 20, 20243.82453.82603.77403.80853.781792,565
Sep 19, 20243.80353.81403.77003.81153.784773,346
Sep 18, 20243.79653.79953.76003.77303.746571,137
Sep 17, 20243.79303.81553.78353.78603.759498,753
Sep 16, 20243.76403.83553.76403.79503.7683113,150
Sep 13, 20243.78453.80603.77003.78803.761457,515
Sep 12, 20243.78753.82703.76253.77953.7529231,191
Sep 11, 20243.80403.80553.75253.76453.7381135,038
Sep 10, 20243.85403.86403.80153.81303.786277,833
Sep 9, 20243.84053.87203.84053.87153.844356,623
Sep 6, 20243.89503.89653.84153.84603.8190143,818
Sep 5, 20243.92253.96353.92253.92253.894933,958
Sep 4, 20243.93503.97703.93503.96203.934274,127
Sep 3, 20243.99454.02003.96403.96803.9401122,524
Sep 2, 20243.96153.99453.95003.97503.9471114,820
Aug 30, 20243.95954.00853.93353.97503.9471155,716
Aug 29, 20243.79154.11453.77453.98653.95851,034,739
Aug 28, 20243.75853.79403.75853.78103.754455,906
Aug 27, 20243.74003.80003.73603.75403.727698,975
Aug 26, 20243.74253.75703.72503.73603.709839,929
Aug 23, 20243.72053.76003.72053.74003.713735,404
Aug 22, 20243.71903.73203.70003.72303.696856,366
Aug 21, 20243.74103.74953.70803.71903.6929107,525
Aug 20, 20243.76803.78303.74253.75403.7276128,968
Aug 19, 20243.67753.75953.67753.73603.7098107,719
Aug 16, 20243.71353.72003.68503.68503.659165,406
Aug 15, 20243.60053.73903.60053.72353.6973172,857
Aug 14, 20243.58703.60003.54753.60003.574774,261
Aug 13, 20243.51353.58903.49003.58903.563886,730
Aug 12, 20243.49203.51753.48353.51003.485339,290
Aug 9, 20243.49003.51553.46603.48303.458532,787
Aug 8, 20243.45853.51403.42953.48603.461593,456
Aug 7, 20243.43353.51203.42353.48603.4615104,081
Aug 6, 20243.43703.47403.39853.40403.3801103,464
Aug 5, 20243.46703.46703.39103.43803.4138160,206
Aug 2, 20243.64253.65103.55603.55903.5340229,696
Aug 1, 20243.63603.72703.63603.67253.6467312,572
Jul 31, 20243.60503.66203.59953.62553.600095,233
Jul 30, 20243.57203.65603.57003.64003.614498,851
Jul 29, 20243.53853.59103.52253.53903.5141106,294
Jul 26, 20243.53003.55453.49753.53303.508291,582
Jul 25, 20243.37503.56153.37503.53903.5141243,062
Jul 24, 20243.40553.42553.37503.40453.3806108,311
Jul 23, 20243.44203.47203.41903.41903.395071,518
Jul 22, 2024 0.0300 Dividend
Jul 22, 20243.35203.48203.35203.44703.4228149,951
Jul 19, 20243.33103.40003.33103.37703.3235197,772
Jul 18, 20243.39753.43403.21303.38703.33331,255,912
Jul 17, 20243.52903.58803.51903.58703.5302166,986
Jul 16, 20243.60503.60703.51353.53003.4741192,057
Jul 15, 20243.65853.67203.61903.62403.566671,471
Jul 12, 20243.65603.68903.61303.66153.6035184,150
Jul 11, 20243.65903.66603.60003.60953.5523136,053
Jul 10, 20243.59153.65303.59153.63803.5804116,737
Jul 9, 20243.62003.63303.56603.58453.5277156,000
Jul 8, 20243.60003.65403.60003.64253.584862,225
Jul 5, 20243.62003.63203.58603.61003.552880,805
Jul 4, 20243.59903.62503.59103.60353.546455,393
Jul 3, 20243.64003.65103.60603.60603.5489126,227
Jul 2, 20243.62203.65503.59853.60903.5518130,775
Jul 1, 20243.62203.67803.60503.67503.6168268,531
Jun 28, 20243.55903.66103.47003.55753.5011550,093
Jun 27, 20243.45203.52003.44603.48703.4317146,201
Jun 26, 20243.49453.51903.44003.46553.4106101,849
Jun 25, 20243.49003.50903.47003.50603.450461,154
Jun 24, 20243.45853.55303.45853.50803.4524312,299
Jun 21, 20243.39003.45953.39003.45803.4032288,967
Jun 20, 20243.41453.43703.40653.43203.377678,929
Jun 19, 20243.45053.45303.40703.40703.353038,725
Jun 18, 20243.44953.46053.41803.44703.3924135,091
Jun 17, 20243.40653.41853.38953.40403.3501173,666
Jun 14, 20243.46803.46803.36253.39253.3387237,039
Jun 13, 20243.54503.56003.46803.46803.413087,603
Jun 12, 20243.55003.56303.51453.55603.499774,635
Jun 11, 20243.60503.60503.53603.55253.4962104,310
Jun 10, 20243.61803.62403.58203.60103.543989,779
Jun 7, 20243.62503.66353.60153.61903.5617128,930
Jun 6, 20243.63703.64003.57803.61803.5607184,805
Jun 5, 20243.62653.66303.62403.63003.572559,594
Jun 4, 20243.59253.63003.56603.61203.5548125,939
Jun 3, 20243.60253.70103.60003.60003.5430267,834
May 31, 20243.55853.61603.55003.58303.5262304,720
May 30, 20243.48403.57103.46953.55103.4947146,964
May 29, 20243.53153.54853.46003.46803.4130221,682
May 28, 20243.56453.57953.55003.57453.517931,677
May 27, 20243.53753.58503.53303.57003.5134103,905
May 24, 20243.56903.57753.53753.55303.496793,957
May 23, 20243.65003.66003.57953.58603.5292109,968
May 22, 20243.52503.64653.52503.63653.5789191,658
May 21, 20243.54003.54303.51103.52703.471186,043
May 20, 20243.59303.60003.53303.53303.477076,396
May 17, 20243.57053.60503.57053.59903.542084,928
May 16, 20243.52603.59553.50053.58203.5252136,444
May 15, 20243.61103.66103.52853.54653.4903217,454
May 14, 20243.52303.76803.51503.63853.5808436,763
May 13, 20243.47453.55003.43853.53903.4829155,802
May 10, 20243.48803.52953.47203.47203.4170114,094
May 9, 20243.48003.48003.43703.44353.388924,559
May 8, 20243.48053.49753.46353.48153.426333,622
May 7, 20243.47303.49253.44053.46503.410168,739
May 6, 20243.42203.46453.40803.46453.409676,526
May 3, 20243.43803.46703.41903.42803.373781,973
May 2, 20243.44903.48303.40253.40253.3486211,428
Apr 30, 20243.41653.42853.39753.39953.345699,201
Apr 29, 20243.41903.45403.41703.43803.3835120,874
Apr 26, 20243.42003.44153.40953.43903.3845123,263
Apr 25, 20243.41303.41353.35353.37403.3205101,462
Apr 24, 20243.45003.46703.39253.39253.3387111,565
Apr 23, 20243.49253.51003.35703.39403.3402385,503
Apr 22, 2024 0.0400 Dividend
Apr 22, 20243.29053.47753.29053.46003.4052368,331
Apr 19, 20243.22003.32903.21553.32903.2369483,151
Apr 18, 20243.15253.23003.04753.19703.1085407,943
Apr 17, 20243.16003.18953.13953.14803.0609284,567
Apr 16, 20243.17003.20403.12003.17003.0823183,722
Apr 15, 20243.17803.20853.15003.16453.0769163,426
Apr 12, 20243.20953.22003.16603.17853.0905110,138
Apr 11, 20243.18103.24403.18003.20353.1149110,293
Apr 10, 20243.24253.30003.18153.19303.1046240,557
Apr 9, 20243.18803.23753.17403.20803.119274,770
Apr 8, 20243.21053.24103.18303.22153.1324109,036
Apr 5, 20243.26503.27353.19653.21503.1260197,364
Apr 4, 20243.26053.32803.26053.30053.2092139,715
Apr 3, 20243.24903.28953.24453.25503.164975,183
Apr 2, 20243.27103.33153.23753.25003.1601160,234
Mar 28, 20243.32703.32803.27853.29553.2043175,783
Mar 27, 20243.26553.33653.26553.31903.2272171,536
Mar 26, 20243.25003.28853.19003.27703.1863159,189
Mar 25, 20243.29153.32603.24253.24253.152879,958
Mar 22, 20243.28353.31153.27803.28153.1907243,739
Mar 21, 20243.27503.30853.27053.28703.196079,538
Mar 20, 20243.23303.25303.20853.25203.1620101,374
Mar 19, 20243.21553.23503.17453.21453.1256224,655
Mar 18, 20243.35003.38103.22403.24003.1503185,072
Mar 15, 20243.36353.43903.35503.36253.2695183,155
Mar 14, 20243.35003.38503.33553.34303.250588,318
Mar 13, 20243.33453.34053.29253.32953.2374123,487
Mar 12, 20243.31203.34453.31003.34453.252064,537
Mar 11, 20243.29503.32853.28003.32653.2345102,658
Mar 8, 20243.34603.35453.29253.29253.201463,009
Mar 7, 20243.32353.39853.30103.34753.2549115,142
Mar 6, 20243.25353.34003.23603.34003.2476100,620
Mar 5, 20243.30253.32203.28003.29653.205385,249
Mar 4, 20243.25303.32603.25303.32603.2340213,009
Mar 1, 20243.24653.26353.23253.24653.1567108,864
Feb 29, 20243.26553.29253.24503.25303.163066,034
Feb 28, 20243.27203.32353.25953.29503.2038167,708
Feb 27, 20243.23303.25553.21853.25553.165499,769
Feb 26, 20243.25453.25703.21703.21703.128098,818
Feb 23, 20243.27803.28803.26003.27703.186373,163
Feb 22, 20243.28303.29003.24253.26353.1732142,167
Feb 21, 20243.22203.34253.21603.24353.1537259,442
Feb 20, 20243.26453.29353.22953.24303.153381,078
Feb 19, 20243.26703.27553.24553.25653.166461,796
Feb 16, 20243.25503.29003.25003.27003.179590,872
Feb 15, 20243.26103.28003.23303.26453.1742270,799
Feb 14, 20243.26103.26903.23153.25103.1610115,136
Feb 13, 20243.35803.36053.26903.31353.221888,924
Feb 12, 20243.32803.36153.31153.36103.268065,263
Feb 9, 20243.37003.43003.31853.32803.2359176,718
Feb 8, 20243.28303.38353.27303.37803.284590,124
Feb 7, 20243.31003.31703.28003.28703.1960139,603
Feb 6, 20243.33403.35453.29453.35453.2617173,433
Feb 5, 20243.30003.36003.30003.36003.267079,753
Feb 2, 20243.32303.33253.29603.30803.216547,845
Feb 1, 20243.36003.39053.32603.33003.2379106,391
Jan 31, 20243.41603.41603.30003.30003.2087324,801
Jan 30, 20243.55403.56953.40703.40703.3127195,014
Jan 29, 2024 0.0300 Dividend
Jan 29, 20243.48803.54403.45903.53103.4333109,980
Jan 26, 20243.50003.53003.40103.52703.4002424,214
Jan 25, 20243.29703.51403.29603.48753.3622932,727
Jan 24, 20243.16053.19853.13753.16753.0537121,364
Jan 23, 20243.06603.20153.04953.16503.0512183,957
Jan 22, 20243.13253.15003.07003.10502.993480,588
Jan 19, 20243.12403.15303.09403.09552.9842332,812
Jan 18, 20243.17103.20903.16753.16753.0537379,052
Jan 17, 20243.19703.23353.15803.17253.058555,607

Related Tickers

ERCB.DU Telefonaktiebolaget L M Ericsson
8.25
-0.07%
 
STLTECH.BO Sterlite Technologies Limited
110.25
-1.17%
 
ETL.PA Eutelsat Group
2.1520
+2.48%
 
SATS EchoStar Corporation
27.00
+5.72%
 
LTRX Lantronix, Inc.
3.5100
-0.85%
 
JNPR Juniper Networks, Inc.
38.43
-1.06%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.54
+0.95%
 
AAOI Applied Optoelectronics, Inc.
31.03
+0.49%
 
CSCO Cisco Systems, Inc.
60.23
+0.69%
 
ASTS AST SpaceMobile, Inc.
20.78
-1.05%