Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Outokumpu Oyj (OUTA.F)

Compare
3.1480
-0.2730
(-7.98%)
At close: April 4 at 8:05:39 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.14803.14803.14803.14803.1480-
Apr 4, 2025 0.1300 Dividend
Apr 3, 20253.42103.42103.42103.42103.2910-
Apr 2, 20253.49703.49703.49703.49703.3641-
Apr 1, 20253.46503.53503.46503.53003.39591,450
Mar 31, 20253.54503.54503.47703.47703.3449140
Mar 28, 20253.59803.59803.58003.58003.44401,500
Mar 27, 20253.68803.68803.68803.68803.5479-
Mar 26, 20253.71903.71903.71903.71903.5777-
Mar 25, 20253.75403.75403.75403.75403.6113-
Mar 24, 20253.81503.81503.81503.81503.670010
Mar 21, 20253.77603.77603.77303.77303.629656
Mar 20, 20253.83303.83303.83303.83303.6873-
Mar 19, 20253.89503.89503.89103.89103.74314,000
Mar 18, 20253.78003.78003.77903.77903.635450
Mar 17, 20253.72803.78103.72803.78103.63731,500
Mar 14, 20253.64603.64603.64603.64603.5074-
Mar 13, 20253.58003.58003.58003.58003.4440-
Mar 12, 20253.68903.68903.68903.68903.5488-
Mar 11, 20253.77603.77603.75003.75003.60753,550
Mar 10, 20253.84903.84903.84903.84903.7027-
Mar 7, 20253.80703.81903.80703.81903.6739100
Mar 6, 20253.76503.76503.76503.76503.6219-
Mar 5, 20253.63403.75203.63403.75003.60751,550
Mar 4, 20253.62503.62503.62503.62503.4872-
Mar 3, 20253.63303.63303.63303.63303.4949300
Feb 28, 20253.57403.57403.57403.57403.4382-
Feb 27, 20253.65403.65403.65403.65403.5151-
Feb 26, 20253.61003.61003.61003.61003.4728-
Feb 25, 20253.63503.64703.63503.64703.5084125
Feb 24, 20253.60603.60603.60603.60603.4690-
Feb 21, 20253.56003.56003.56003.56003.4247-
Feb 20, 20253.56703.64903.56703.64903.5103300
Feb 19, 20253.61303.61303.61303.61303.4757-
Feb 18, 20253.54803.63503.54803.63503.49694,000
Feb 17, 20253.51703.53503.51703.53503.4007292
Feb 14, 20253.39603.39603.39603.39603.2669-
Feb 13, 20253.18503.29003.18503.29003.16503,000
Feb 12, 20253.15703.15703.15703.15703.0370-
Feb 11, 20253.18103.18803.18103.18803.06693,292
Feb 10, 20253.08503.18003.08503.18003.05921,032
Feb 7, 20253.15603.20403.15603.18603.06494,557
Feb 6, 20253.07403.07403.07403.07402.9572-
Feb 5, 20253.05003.05003.05003.05002.9341-
Feb 4, 20253.04603.04603.04603.04602.9303-
Feb 3, 20252.98202.98202.98202.98202.8687-
Jan 31, 20253.06403.06403.06403.06402.9476-
Jan 30, 20253.00503.00503.00503.00502.8908-
Jan 29, 20252.97902.97902.97902.97902.8658-
Jan 28, 20253.01603.01603.01603.01602.90142,000
Jan 27, 20252.94602.94602.94602.94602.8341-
Jan 24, 20252.95102.95102.95102.95102.8389-
Jan 23, 20252.88002.88002.88002.88002.7706-
Jan 22, 20252.95202.95202.95202.95202.8398-
Jan 21, 20252.97002.97902.97002.97902.8658400
Jan 20, 20252.95402.95402.95402.95402.8417200
Jan 17, 20252.91702.91702.91702.91702.8062-
Jan 16, 20253.01403.01403.01403.01402.8995100
Jan 15, 20252.95002.99102.95002.99102.87732,165
Jan 14, 20252.97102.97102.97102.97102.8581-
Jan 13, 20252.91702.91702.91702.91702.8062-
Jan 10, 20252.85002.85002.85002.85002.7417-
Jan 9, 20252.84802.88502.84802.88502.77542,400
Jan 8, 20252.92302.92302.92302.92302.8119-
Jan 7, 20252.94402.94402.94402.94402.8321-
Jan 6, 20252.91102.91102.91102.91102.8004-
Jan 3, 20252.92302.92302.92302.92302.8119840
Jan 2, 20252.86902.97102.86902.97102.8581165
Dec 30, 20242.88402.93102.88402.93102.819650
Dec 27, 20242.77602.77602.77602.77602.6705-
Dec 23, 20242.78102.78602.78102.78602.68011
Dec 20, 20242.82102.82102.82102.82102.7138-
Dec 19, 20242.78002.78002.78002.78002.6744-
Dec 18, 20242.81402.81402.81402.81402.7071-
Dec 17, 20242.84902.84902.84102.84102.7330100
Dec 16, 20242.90002.90002.90002.90002.78981,600
Dec 13, 20243.15903.15902.90102.90102.79085,200
Dec 12, 20243.33903.33903.33903.33903.2121-
Dec 11, 20243.34503.34503.34503.34503.2179500
Dec 10, 20243.26903.26903.26903.26903.1448-
Dec 9, 20243.21903.28503.21903.28503.1602100
Dec 6, 20243.21003.30503.21003.30503.17941
Dec 5, 20243.17903.17903.17903.17903.0582-
Dec 4, 20243.13603.13603.13603.13603.0168-
Dec 3, 20243.16403.18803.16403.18803.0669900
Dec 2, 20243.11503.11503.11503.11502.9966-
Nov 29, 20243.16003.16003.16003.16003.0399-
Nov 28, 20243.17503.17503.17503.17503.0543-
Nov 27, 20243.14703.14703.14703.14703.0274-
Nov 26, 20243.18703.19803.18703.19803.07655
Nov 25, 20243.18703.18703.18703.18703.0659-
Nov 22, 20243.17503.17503.17503.17503.0543-
Nov 21, 20243.17503.17503.17503.17503.0543-
Nov 20, 20243.19603.19603.19603.19603.0746-
Nov 19, 20243.22603.22603.20003.20003.078463
Nov 18, 20243.27203.27203.27203.27203.1477-
Nov 15, 20243.21203.21203.21203.21203.0899-
Nov 14, 20243.22303.22303.22303.22303.1005-
Nov 13, 20243.20803.20803.20803.20803.0861-
Nov 12, 20243.33203.33203.33203.33203.2054-
Nov 11, 20243.43103.43103.42003.42003.2900120
Nov 8, 20243.42503.42503.42503.42503.2948-
Nov 7, 20243.32103.32103.32103.32103.1948-
Nov 6, 20243.29803.29803.29803.29803.1727-
Nov 5, 20243.24303.24303.24303.24303.1198-
Nov 4, 20243.20703.20703.20703.20703.0851-
Nov 1, 20243.25203.25203.25203.25203.1284-
Oct 31, 20243.25803.25803.25803.25803.1342-
Oct 30, 20243.27703.27703.27703.27703.1525-
Oct 29, 20243.35803.35803.35803.35803.2304-
Oct 28, 20243.32603.32603.32603.32603.1996-
Oct 25, 20243.25803.25803.25803.25803.1342-
Oct 24, 20243.23303.23303.23303.23303.1101-
Oct 23, 20243.24003.28803.24003.28803.1631300
Oct 22, 20243.26503.26503.26503.26503.1409-
Oct 21, 20243.33003.33003.33003.33003.20351,200
Oct 18, 20243.25403.33703.25403.33703.210210
Oct 17, 20243.22403.22403.22403.22403.1015-
Oct 16, 20243.21003.21003.21003.21003.0880-
Oct 15, 20243.31203.31203.31203.31203.1861-
Oct 14, 20243.33303.33303.33303.33303.2063-
Oct 11, 20243.34803.39103.34803.39103.2621200
Oct 10, 20243.36803.36803.36803.36803.2400-
Oct 9, 20243.45503.45503.45503.45503.3237-
Oct 8, 20243.50003.51303.50003.51303.379550
Oct 7, 20243.56003.56003.56003.56003.4247-
Oct 4, 20243.52003.52003.52003.52003.3862-
Oct 3, 20243.57203.57503.57203.57503.4391120
Oct 2, 20243.59703.62603.59703.62603.4882250
Oct 1, 20243.59903.59903.59903.59903.4622-
Sep 30, 20243.58903.68503.58903.68503.545010
Sep 27, 20243.52803.52803.52803.52803.3939-
Sep 26, 20243.47403.47403.47403.47403.3420-
Sep 25, 20243.42903.42903.42903.42903.2987-
Sep 24, 20243.33103.33103.33103.33103.2044-
Sep 23, 20243.30403.30403.30403.30403.1784-
Sep 20, 20243.33503.33503.33503.33503.2083-
Sep 19, 20243.26503.26503.26503.26503.1409-
Sep 18, 20243.24003.24003.24003.24003.1169-
Sep 17, 20243.18603.18603.18603.18603.0649-
Sep 16, 20243.18903.18903.18903.18903.0678-
Sep 13, 20243.15303.19903.15303.19903.0774700
Sep 12, 20243.16803.16803.16803.16803.0476-
Sep 11, 20243.14503.14503.14503.14503.0255-
Sep 10, 20243.13703.13703.13703.13703.0178-
Sep 9, 20243.12603.12603.12603.12603.0072-
Sep 6, 20243.17103.17103.17103.17103.0505-
Sep 5, 20243.15403.15403.15403.15403.0341-
Sep 4, 20243.17003.20403.17003.20403.08222,000
Sep 3, 20243.32903.32903.32903.32903.2025-
Sep 2, 20243.31803.31803.31803.31803.1919-
Aug 30, 20243.31103.31103.31103.31103.1852-
Aug 29, 20243.30103.30103.30103.30103.1756-
Aug 28, 20243.33703.33703.33703.33703.2102-
Aug 27, 20243.32703.32703.32703.32703.2006-
Aug 26, 20243.34403.34403.34403.34403.2169-
Aug 23, 20243.30503.30503.30503.30503.1794-
Aug 22, 20243.33103.33103.33103.33103.2044-
Aug 21, 20243.22303.22303.22303.22303.1005-
Aug 20, 20243.24803.24803.24803.24803.1246-
Aug 19, 20243.20503.20503.20503.20503.083235
Aug 16, 20243.21003.21003.21003.21003.0880-
Aug 15, 20243.17303.17303.17303.17303.0524-
Aug 14, 20243.18003.18003.18003.18003.0592-
Aug 13, 20243.20103.20103.20103.20103.0794-
Aug 12, 20243.20303.20303.17903.17903.05821,000
Aug 9, 20243.24503.25103.24503.25103.127535
Aug 8, 20243.22503.22503.22503.22503.1024-
Aug 7, 20243.27703.28203.27303.28203.15731,068
Aug 6, 20243.22603.22603.22603.22603.1034-
Aug 5, 20243.15603.18703.15603.18703.0659200
Aug 2, 20243.24603.24603.24603.24603.1227-
Aug 1, 20243.31703.31703.31703.31703.1910-
Jul 31, 20243.33403.33403.33403.33403.2073-
Jul 30, 20243.32503.32503.32503.32503.1986-
Jul 29, 20243.35403.35403.35403.35403.2265-
Jul 26, 20243.35103.35103.35103.35103.2237-
Jul 25, 20243.27603.27603.27603.27603.1515-
Jul 24, 20243.23203.23203.23203.23203.1092-
Jul 23, 20243.32003.32003.32003.32003.1938-
Jul 22, 20243.28103.28103.28103.28103.1563-
Jul 19, 20243.37503.37503.37503.37503.2467-
Jul 18, 20243.36103.36103.36103.36103.2333-
Jul 17, 20243.34503.34503.34503.34503.217910
Jul 16, 20243.37003.37003.37003.37003.2419-
Jul 15, 20243.40203.40203.40203.40203.2727250
Jul 12, 20243.40503.40503.40503.40503.2756-
Jul 11, 20243.37303.37303.37303.37303.2448-
Jul 10, 20243.35503.35503.35503.35503.2275-
Jul 9, 20243.42803.42803.42803.42803.2977-
Jul 8, 20243.45903.45903.43503.43503.3045200
Jul 5, 20243.47903.47903.47903.47903.3468-
Jul 4, 20243.47303.47303.47303.47303.3410-
Jul 3, 20243.39003.39003.39003.39003.2612-
Jul 2, 20243.37103.37103.37103.37103.2429-
Jul 1, 20243.40603.40603.40603.40603.2766-
Jun 28, 20243.32203.32203.32203.32203.1958-
Jun 27, 20243.43603.43603.43603.43603.3054-
Jun 26, 20243.49603.49603.49603.49603.3632-
Jun 25, 20243.50903.50903.50903.50903.3757-
Jun 24, 20243.47803.47803.47803.47803.3458-
Jun 21, 20243.48403.48403.48403.48403.3516-
Jun 20, 20243.45503.45503.45503.45503.3237-
Jun 19, 20243.48203.50303.48203.50303.3699800
Jun 18, 20243.46103.46103.45603.45603.3247100
Jun 17, 20243.49103.49103.49103.49103.3583-
Jun 14, 20243.53303.53303.53303.53303.3987-
Jun 13, 20243.55903.55903.55903.55903.4238-
Jun 12, 20243.53303.53303.53303.53303.3987-
Jun 11, 20243.61303.61303.61303.61303.4757-
Jun 10, 20243.59103.59103.59103.59103.4545-
Jun 7, 20243.68303.68303.68303.68303.5430-
Jun 6, 20243.70303.70303.70303.70303.5623-
Jun 5, 20243.73903.73903.70603.70603.5652500
Jun 4, 20243.79303.79303.75803.75803.6152100
Jun 3, 20243.84503.84503.84503.84503.6989-
May 31, 20243.77903.77903.77903.77903.6354-
May 30, 20243.73403.73403.73403.73403.5921-
May 29, 20243.81403.81403.81403.81403.6691-
May 28, 20243.83203.83203.83203.83203.6864-
May 27, 20243.70003.70003.70003.70003.5594-
May 24, 20243.71903.71903.71903.71903.5777-
May 23, 20243.75803.75803.75803.75803.6152-
May 22, 20243.78703.78703.72403.72403.58251,400
May 21, 20243.82903.82903.82903.82903.6835-
May 20, 20243.80203.80203.80203.80203.6575-
May 17, 20243.79403.79403.79403.79403.6498-
May 16, 20243.79903.79903.79903.79903.6546-
May 15, 20243.81303.83003.81303.83003.6845700
May 14, 20243.75203.75203.75203.75203.6094-
May 13, 20243.71703.71703.71703.71703.5758-
May 10, 20243.69503.74403.69503.74403.6017500
May 9, 20243.66603.66603.66603.66603.5267-
May 8, 20243.67503.67503.67503.67503.5353-
May 7, 20243.75803.75803.63803.63803.49981,408
May 6, 20243.68203.68203.68203.68203.5421-
May 3, 20243.71603.71603.69403.69403.5536250
May 2, 20243.77003.77003.77003.77003.6267-
Apr 30, 20243.81603.81603.81603.81603.6710-
Apr 29, 20243.78203.78203.78203.78203.6383-
Apr 26, 20243.76303.76303.76303.76303.6200-
Apr 25, 20243.73203.73203.73203.73203.5902-
Apr 24, 20243.73803.73803.73803.73803.5960-
Apr 23, 20243.80203.80203.80203.80203.6575-
Apr 22, 20243.82303.82303.79603.79603.65171,000
Apr 19, 20243.73803.73803.73803.73803.5960-
Apr 18, 20243.80003.80003.80003.80003.6556-
Apr 17, 20243.69603.69603.69603.69603.5555-
Apr 16, 20243.85003.85003.85003.85003.703778
Apr 15, 20243.92803.92803.92803.92803.7787-
Apr 12, 20243.93203.93203.93203.93203.7826-
Apr 11, 20243.94203.94203.94203.94203.7922-
Apr 10, 20243.96803.96803.95303.95303.80283,500
Apr 9, 20243.90203.90203.90203.90203.7537-
Apr 8, 20243.91803.91803.91803.91803.7691-
Apr 5, 2024 0.2600 Dividend
Apr 5, 20243.93003.93003.93003.93003.7807-
Apr 4, 20244.10704.24004.10704.23203.8211443