Frankfurt - Delayed Quote EUR

Nokian Renkaat Oyj (NRE.F)

6.70
-0.11
(-1.62%)
At close: May 30 at 9:13:42 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20256.826.826.706.706.701,960
May 29, 20256.816.816.816.816.81-
May 28, 20256.706.706.706.706.70-
May 27, 20256.646.646.646.646.64-
May 26, 20256.636.636.636.636.63-
May 23, 20256.646.646.646.646.64-
May 22, 20256.686.686.686.686.68-
May 21, 20256.706.706.706.706.70-
May 20, 20256.556.556.556.556.55-
May 19, 20256.536.536.536.536.53-
May 16, 20256.576.576.576.576.57-
May 15, 20256.626.626.626.626.62-
May 14, 20256.556.556.556.556.55-
May 13, 20256.576.576.576.576.57-
May 12, 20256.436.436.436.436.43-
May 9, 20256.166.166.166.166.16-
May 8, 2025 0.25 Dividend
May 8, 20255.996.195.996.196.191,000
May 7, 20256.276.306.276.306.05298
May 6, 20256.986.996.056.055.811,745
May 5, 20257.037.037.037.036.76-
May 2, 20256.976.976.976.976.70-
Apr 30, 20256.916.916.916.916.64-
Apr 29, 20256.866.976.866.976.6920
Apr 28, 20256.916.916.896.896.61600
Apr 25, 20256.846.846.846.846.56-
Apr 24, 20256.726.726.726.726.45-
Apr 23, 20256.686.686.686.686.42-
Apr 22, 20256.476.476.476.476.21-
Apr 17, 20256.516.516.516.516.25-
Apr 16, 20256.436.436.436.436.17400
Apr 15, 20256.456.456.456.456.19-
Apr 14, 20256.456.456.456.456.19-
Apr 11, 20256.326.366.326.366.1180
Apr 10, 20256.426.426.426.426.17-
Apr 9, 20255.865.865.865.865.63-
Apr 8, 20256.206.206.206.205.95-
Apr 7, 20256.116.116.106.105.86270
Apr 4, 20256.166.346.166.346.09840
Apr 3, 20256.196.196.136.135.8840
Apr 2, 20256.366.366.366.366.11-
Apr 1, 20256.436.436.436.436.18-
Mar 31, 20256.506.506.506.506.24-
Mar 28, 20256.436.526.436.526.26200
Mar 27, 20256.576.576.546.546.28800
Mar 26, 20256.616.636.616.636.36500
Mar 25, 20256.666.666.666.666.40-
Mar 24, 20256.616.616.616.616.35-
Mar 21, 20256.686.686.686.686.41-
Mar 20, 20256.636.636.636.636.37-
Mar 19, 20256.696.696.696.696.42-
Mar 18, 20256.596.716.596.716.451,867
Mar 17, 20256.526.526.526.526.26-
Mar 14, 20256.496.496.496.496.23-
Mar 13, 20256.496.496.496.496.23-
Mar 12, 20256.466.466.466.466.21-
Mar 11, 20256.576.576.576.576.31-
Mar 10, 20256.486.486.476.476.21150
Mar 7, 20256.326.326.326.326.07-
Mar 6, 20256.256.256.256.256.00-
Mar 5, 20256.266.296.266.296.04100
Mar 4, 20256.246.246.206.225.98860
Mar 3, 20256.316.336.296.336.08120
Feb 28, 20256.346.346.346.346.09-
Feb 27, 20256.376.376.376.376.12-
Feb 26, 20256.256.406.256.406.15160
Feb 25, 20256.456.456.456.456.19-
Feb 24, 20256.466.466.466.466.20-
Feb 21, 20256.466.486.466.486.23100
Feb 20, 20256.456.456.456.456.20-
Feb 19, 20256.436.436.436.436.17-
Feb 18, 20256.516.516.516.516.25-
Feb 17, 20256.366.366.366.366.11-
Feb 14, 20256.386.386.386.386.13-
Feb 13, 20256.436.436.436.436.17-
Feb 12, 20256.436.436.436.436.17-
Feb 11, 20256.476.476.476.476.21-
Feb 10, 20256.266.266.266.266.01-
Feb 7, 20256.126.296.126.296.041,299
Feb 6, 20256.206.346.206.346.091,370
Feb 5, 20256.806.806.256.256.00150
Feb 4, 20257.947.946.846.936.661,100
Feb 3, 20257.847.847.847.847.53-
Jan 31, 20257.997.997.997.997.67-
Jan 30, 20257.867.867.867.867.55-
Jan 29, 20257.807.807.807.807.49-
Jan 28, 20257.617.617.617.617.31-
Jan 27, 20257.577.577.577.577.27-
Jan 24, 20257.587.587.587.587.28-
Jan 23, 20257.567.567.567.567.26-
Jan 22, 20257.607.607.607.607.29-
Jan 21, 20257.627.627.627.627.32-
Jan 20, 20257.567.567.567.567.26-
Jan 17, 20257.647.647.647.647.34-
Jan 16, 20257.727.727.727.727.41-
Jan 15, 20257.547.547.547.547.24-
Jan 14, 20257.437.437.437.437.14-
Jan 13, 20257.447.447.447.447.14-
Jan 10, 20257.447.547.447.547.24100
Jan 9, 20257.417.417.417.417.12-
Jan 8, 20257.587.587.587.587.28-
Jan 7, 20257.487.487.487.487.18-
Jan 6, 20257.447.507.447.507.20294
Jan 3, 20257.447.447.447.447.15-
Jan 2, 20257.317.317.317.317.02-
Dec 30, 20247.347.347.347.347.05-
Dec 27, 20247.207.207.207.206.91-
Dec 23, 20247.207.207.207.206.91-
Dec 20, 20247.167.167.167.166.87-
Dec 19, 20247.207.207.207.206.91-
Dec 18, 20247.437.437.437.437.13-
Dec 17, 20247.527.527.447.447.145,700
Dec 16, 20247.597.597.527.527.222,937
Dec 13, 20247.597.597.597.597.29-
Dec 12, 20247.567.567.567.567.26-
Dec 11, 20247.457.457.457.457.15-
Dec 10, 20247.527.527.527.527.22-
Dec 9, 20247.437.437.437.437.14-
Dec 6, 20247.397.397.397.397.09-
Dec 5, 20247.357.357.357.357.05-
Dec 4, 20247.237.387.237.387.0915
Dec 3, 20247.307.307.307.307.01-
Dec 2, 20247.337.337.337.337.04-
Nov 29, 20247.407.407.407.407.10-
Nov 28, 20247.337.337.337.337.04-
Nov 27, 20247.197.197.147.146.86500
Nov 26, 20247.517.517.517.517.21-
Nov 25, 20247.447.447.447.447.15-
Nov 22, 20247.357.357.357.357.06-
Nov 21, 20247.357.357.357.357.06-
Nov 20, 20247.407.407.407.407.11-
Nov 19, 20247.497.497.497.497.19-
Nov 18, 20247.537.537.537.537.23-
Nov 15, 20247.567.567.567.567.26-
Nov 14, 20247.537.537.537.537.23-
Nov 13, 20247.537.537.537.537.24-
Nov 12, 20247.647.647.647.647.34-
Nov 11, 20247.677.677.677.677.37-
Nov 8, 20247.627.627.627.627.32-
Nov 7, 20247.477.477.477.477.17-
Nov 6, 20247.717.717.717.717.40-
Nov 5, 20247.797.797.797.797.48-
Nov 4, 20247.757.817.757.817.501,125
Nov 1, 20247.597.597.597.597.29-
Oct 31, 20247.887.887.887.887.57-
Oct 30, 2024 0.2 Dividend
Oct 30, 20247.967.967.967.967.65-
Oct 29, 20248.308.308.308.307.78-
Oct 28, 20248.178.178.178.177.66-
Oct 25, 20248.268.268.268.267.74-
Oct 24, 20248.318.318.318.317.79-
Oct 23, 20248.538.538.538.537.99-
Oct 22, 20248.608.608.608.608.06-
Oct 21, 20248.528.528.528.527.98-
Oct 18, 20248.398.398.398.397.86-
Oct 17, 20248.398.398.398.397.86-
Oct 16, 20248.308.308.308.307.78-
Oct 15, 20248.418.418.418.417.88-
Oct 14, 20248.408.408.408.407.88160
Oct 11, 20248.448.448.448.447.91-
Oct 10, 20248.628.628.628.628.08-
Oct 9, 20248.388.388.388.387.86-
Oct 8, 20248.338.338.338.337.80-
Oct 7, 20248.408.408.408.407.87-
Oct 4, 20248.288.288.288.287.76-
Oct 3, 20248.408.408.408.407.87-
Oct 2, 20248.628.628.628.628.08-
Oct 1, 20248.828.828.828.828.26-
Sep 30, 20248.808.808.808.808.25-
Sep 27, 20248.668.668.668.668.12-
Sep 26, 20248.638.768.638.768.21181
Sep 25, 20248.578.578.578.578.03-
Sep 24, 20248.428.428.428.427.89-
Sep 23, 20248.488.488.488.487.95-
Sep 20, 20248.618.618.618.618.07-
Sep 19, 20248.588.588.588.588.04-
Sep 18, 20248.528.548.428.548.001,205
Sep 17, 20248.278.278.278.277.75-
Sep 16, 20248.338.338.338.337.81-
Sep 13, 20248.198.348.198.347.81103
Sep 12, 20248.278.368.278.367.831,150
Sep 11, 20248.348.348.348.347.82-
Sep 10, 20248.458.508.458.507.971,000
Sep 9, 20248.348.348.348.347.82-
Sep 6, 20248.488.488.438.437.90360
Sep 5, 20248.508.508.508.507.97-
Sep 4, 20248.578.588.558.588.042,696
Sep 3, 20248.688.688.688.688.14-
Sep 2, 20248.588.588.588.588.04-
Aug 30, 20248.468.468.468.467.93-
Aug 29, 20248.578.578.578.578.03-
Aug 28, 20248.578.578.578.578.03-
Aug 27, 20248.588.588.588.588.04-
Aug 26, 20248.518.518.518.517.97-
Aug 23, 20248.458.458.458.457.92-
Aug 22, 20248.368.368.368.367.84-
Aug 21, 20248.278.278.278.277.75-
Aug 20, 20248.358.358.358.357.82-
Aug 19, 20248.228.228.228.227.70-
Aug 16, 20248.248.248.248.247.72-
Aug 15, 20248.128.128.128.127.61-
Aug 14, 20247.858.207.858.207.6950
Aug 13, 20247.948.107.948.107.59400
Aug 12, 20248.018.018.018.017.51-
Aug 9, 20247.967.967.967.967.46-
Aug 8, 20247.897.897.897.897.39-
Aug 7, 20247.927.947.927.947.441,357
Aug 6, 20247.787.787.787.787.29-
Aug 5, 20247.917.917.917.917.41-
Aug 2, 20248.038.038.038.037.52-
Aug 1, 20248.398.398.398.397.86-
Jul 31, 20248.248.248.248.247.73-
Jul 30, 20248.348.348.348.347.81-
Jul 29, 20248.258.258.258.257.73-
Jul 26, 20248.288.288.288.287.76-
Jul 25, 20247.547.547.547.547.07-
Jul 24, 20247.677.677.677.677.19-
Jul 23, 20247.877.877.877.877.38-
Jul 22, 20247.817.817.817.817.32-
Jul 19, 20248.008.007.717.717.23350
Jul 18, 20247.857.857.857.857.36-
Jul 17, 20247.927.927.867.867.37250
Jul 16, 20247.867.867.867.867.36-
Jul 15, 20247.677.677.677.677.191,000
Jul 12, 20247.887.907.887.907.411,000
Jul 11, 20247.757.757.757.757.27-
Jul 10, 20247.637.837.637.807.311,330
Jul 9, 20247.707.707.707.707.22-
Jul 8, 20247.797.797.797.797.30-
Jul 5, 20247.787.787.787.787.30-
Jul 4, 20247.847.847.777.777.28250
Jul 3, 20247.777.777.777.777.28-
Jul 2, 20247.817.817.817.817.32-
Jul 1, 20247.797.797.797.797.30-
Jun 28, 20247.697.697.697.697.2163
Jun 27, 20247.687.717.687.717.23195
Jun 26, 20247.817.817.817.817.32-
Jun 25, 20247.917.917.917.917.42-
Jun 24, 20247.777.977.777.977.47400
Jun 21, 20247.787.787.787.787.29-
Jun 20, 20247.677.677.677.677.19-
Jun 19, 20247.797.797.797.797.30-
Jun 18, 20247.667.667.667.667.18-
Jun 17, 20247.787.787.787.787.30-
Jun 14, 20247.987.987.787.787.3039
Jun 13, 20248.148.148.148.147.63-
Jun 12, 20247.927.927.927.927.42-
Jun 11, 20248.118.118.118.117.60-
Jun 10, 20248.108.138.108.137.62400
Jun 7, 20248.198.198.198.197.68-
Jun 6, 20248.198.198.198.197.67-
Jun 5, 20248.238.238.238.237.71-
Jun 4, 20248.298.298.298.297.77-
Jun 3, 20248.428.428.428.427.89-
May 31, 20248.388.388.388.387.85-
May 30, 20248.438.438.438.437.90-