Frankfurt - Delayed Quote EUR

Raute Oyj (RAUA.F)

16.70
-0.40
(-2.34%)
As of 8:03:48 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 202516.7016.7016.7016.7016.70775
May 21, 202517.1017.1017.1017.1017.10-
May 20, 202517.3517.3517.3517.3517.35-
May 19, 202517.3017.6517.3017.6517.65775
May 16, 202517.2517.3517.2517.3517.353
May 15, 202517.2017.2017.2017.2017.20-
May 14, 202517.0517.0517.0517.0517.05-
May 13, 202517.0017.2017.0017.2017.20198
May 12, 202516.5516.5516.5516.5516.55-
May 9, 202516.1016.1016.1016.1016.10-
May 8, 202515.8016.0515.8016.0516.05183
May 7, 202516.9516.9516.0016.0016.00100
May 6, 202517.0017.0017.0017.0017.00-
May 5, 202517.0517.0517.0517.0517.05-
May 2, 202517.4017.4017.4017.4017.40-
Apr 30, 202517.1517.1517.1517.1517.15-
Apr 29, 202517.2017.3017.2017.3017.301,102
Apr 28, 202516.9516.9516.9516.9516.95-
Apr 25, 202516.9516.9516.9516.9516.95-
Apr 24, 202516.2016.2016.2016.2016.20-
Apr 23, 202515.7015.7015.7015.7015.70-
Apr 22, 202514.7514.7514.7514.7514.75-
Apr 17, 202514.8014.8014.8014.8014.80-
Apr 16, 2025 0.55 Dividend
Apr 16, 202514.9014.9014.9014.9014.90-
Apr 15, 202515.0015.0015.0015.0014.45-
Apr 14, 202515.1015.1015.1015.1014.55-
Apr 11, 202514.2514.2514.2514.2513.73-
Apr 10, 202514.5014.5014.5014.5013.97-
Apr 9, 202513.4513.6013.4513.6013.1010
Apr 8, 202513.5013.5013.5013.5013.01-
Apr 7, 202513.1013.1013.1013.1012.62-
Apr 4, 202515.1015.1015.1015.1014.55-
Apr 3, 202515.5015.5015.5015.5014.93-
Apr 2, 202515.9015.9015.7515.7515.17125
Apr 1, 202515.6015.6015.6015.6015.03-
Mar 31, 202515.9015.9015.9015.9015.32-
Mar 28, 202516.1516.1516.1516.1515.56-
Mar 27, 202516.2016.2016.2016.2015.611
Mar 26, 202516.3016.3016.3016.3015.70-
Mar 25, 202515.8515.8515.8515.8515.27-
Mar 24, 202515.9515.9515.9515.9515.37-
Mar 21, 202515.9016.1515.9016.1515.565
Mar 20, 202515.9016.1015.9016.1015.51126
Mar 19, 202515.7515.7515.7515.7515.17-
Mar 18, 202515.7015.7015.7015.7015.12-
Mar 17, 202515.7015.7015.7015.7015.12-
Mar 14, 202515.6015.6015.6015.6015.03-
Mar 13, 202515.5015.5015.5015.5014.93-
Mar 12, 202515.7015.7015.7015.7015.12-
Mar 11, 202515.8015.8015.8015.8015.22-
Mar 10, 202515.4015.4015.4015.4014.84-
Mar 7, 202515.1015.1015.1015.1014.55-
Mar 6, 202515.4515.4515.4515.4514.88-
Mar 5, 202515.2515.2515.2515.2514.69-
Mar 4, 202515.5015.5015.5015.5014.93-
Mar 3, 202515.5515.5515.5515.5514.98-
Feb 28, 202515.4515.4515.4515.4514.88-
Feb 27, 202515.6515.6515.6515.6515.08-
Feb 26, 202515.7015.7015.7015.7015.12-
Feb 25, 202515.4515.4515.4515.4514.88-
Feb 24, 202515.8015.8015.8015.8015.22-
Feb 21, 202515.6015.6015.6015.6015.03-
Feb 20, 202515.0015.0015.0015.0014.45-
Feb 19, 202514.7014.7014.7014.7014.16-
Feb 18, 202514.7514.7514.7514.7514.21-
Feb 17, 202514.8014.8014.8014.8014.26-
Feb 14, 202514.2514.2514.2514.2513.73-
Feb 13, 202513.5513.5513.5513.5513.05-
Feb 12, 202513.4013.4013.4013.4012.91-
Feb 11, 202513.0513.5513.0513.5513.0538
Feb 10, 202512.9512.9512.9512.9512.48-
Feb 7, 202512.9512.9512.9512.9512.48-
Feb 6, 202512.9512.9512.9512.9512.48-
Feb 5, 202512.9012.9012.9012.9012.43-
Feb 4, 202512.9012.9012.9012.9012.43-
Feb 3, 202512.9513.1012.9513.1012.622
Jan 31, 202513.3513.3513.3513.3512.86-
Jan 30, 202513.3013.3013.3013.3012.81-
Jan 29, 202513.3013.3013.3013.3012.81-
Jan 28, 202513.1013.4513.1013.4512.96100
Jan 27, 202513.0513.0513.0513.0512.57-
Jan 24, 202513.2013.2013.2013.2012.72-
Jan 23, 202513.1513.1513.1513.1512.67-
Jan 22, 202513.2013.2013.2013.2012.72-
Jan 21, 202513.1013.1013.1013.1012.62-
Jan 20, 202513.2513.2513.2513.2512.76-
Jan 17, 202513.0513.0513.0513.0512.57-
Jan 16, 202512.9512.9512.9512.9512.48-
Jan 15, 202512.7512.7512.7512.7512.28-
Jan 14, 202512.9512.9512.9512.9512.48-
Jan 13, 202512.7012.7012.7012.7012.23-
Jan 10, 202512.7013.0012.7013.0012.52354
Jan 9, 202512.7513.0512.7513.0512.5710
Jan 8, 202512.8512.8512.8512.8512.38-
Jan 7, 202513.0013.0013.0013.0012.52-
Jan 6, 202512.9512.9512.9512.9512.48-
Jan 3, 202512.9512.9512.9512.9512.48-
Jan 2, 202513.0013.0013.0013.0012.52-
Dec 30, 202413.0013.0013.0013.0012.52-
Dec 27, 202412.5512.5512.5512.5512.09-
Dec 23, 202412.5012.5012.5012.5012.04-
Dec 20, 202412.5012.5012.5012.5012.04-
Dec 19, 202412.3512.3512.3512.3511.90-
Dec 18, 202412.6012.6012.6012.6012.14-
Dec 17, 202412.8012.8012.8012.8012.33-
Dec 16, 202413.0013.0013.0013.0012.52-
Dec 13, 202412.9512.9512.9512.9512.48-
Dec 12, 202412.8012.8012.8012.8012.33-
Dec 11, 202412.7012.7012.7012.7012.23-
Dec 10, 202412.9512.9512.9512.9512.48-
Dec 9, 202412.8012.8012.8012.8012.33-
Dec 6, 202412.8012.8012.8012.8012.33-
Dec 5, 202412.8512.8512.8512.8512.38-
Dec 4, 202412.7012.7012.7012.7012.23-
Dec 3, 202412.8512.8512.8512.8512.38-
Dec 2, 202412.8012.8012.8012.8012.33-
Nov 29, 202412.7012.7012.7012.7012.23-
Nov 28, 202412.8012.8012.8012.8012.33-
Nov 27, 202412.7512.7512.7512.7512.28-
Nov 26, 202412.9512.9512.9512.9512.4835
Nov 25, 202412.5012.5012.5012.5012.04-
Nov 22, 202412.0512.0512.0512.0511.61-
Nov 21, 202412.2012.2012.2012.2011.75-
Nov 20, 202412.3512.3512.3512.3511.90-
Nov 19, 202412.4512.4512.4512.4511.99-
Nov 18, 202412.5512.5512.5512.5512.09-
Nov 15, 202412.4512.4512.4512.4511.99-
Nov 14, 202412.2512.2512.2512.2511.80-
Nov 13, 202412.4012.6012.4012.6012.14400
Nov 12, 202412.4512.4512.4512.4511.99-
Nov 11, 202412.6512.8012.6512.8012.33500
Nov 8, 202412.6512.6512.6512.6512.19-
Nov 7, 202412.5512.5512.5512.5512.09-
Nov 6, 202412.7512.7512.7512.7512.28-
Nov 5, 202412.7512.7512.7512.7512.28-
Nov 4, 202412.8512.8512.8512.8512.38-
Nov 1, 202412.6012.6012.6012.6012.14-
Oct 31, 202412.6512.6512.6512.6512.19-
Oct 30, 202412.4512.4512.4512.4511.99-
Oct 29, 202412.7012.7012.7012.7012.23-
Oct 28, 202412.7012.7012.7012.7012.23-
Oct 25, 202412.6012.6012.6012.6012.14-
Oct 24, 202412.6512.6512.6512.6512.19-
Oct 23, 202412.5012.5012.5012.5012.04-
Oct 22, 202411.6511.9511.6511.9511.51250
Oct 21, 202411.5511.5511.5511.5511.13-
Oct 18, 202411.5011.5011.5011.5011.08-
Oct 17, 202411.4011.4011.4011.4010.98-
Oct 16, 202411.5511.7511.5511.7511.32491
Oct 15, 202411.5511.5511.5511.5511.13-
Oct 14, 202411.8011.8011.8011.8011.37-
Oct 11, 202411.6511.6511.6511.6511.22-
Oct 10, 202411.8511.8511.8511.8511.42-
Oct 9, 202412.2512.2512.2512.2511.80-
Oct 8, 202412.1512.1512.1512.1511.70-
Oct 7, 202412.5012.5012.5012.5012.04-
Oct 4, 202412.5512.5512.5512.5512.09-
Oct 3, 202412.5512.5512.5512.5512.09-
Oct 2, 202412.6012.6012.6012.6012.14-
Oct 1, 202412.5512.5512.5512.5512.09-
Sep 30, 202412.6012.6012.6012.6012.14-
Sep 27, 202412.3012.6012.3012.6012.14500
Sep 26, 202412.3012.3012.3012.3011.85-
Sep 25, 202412.4512.4512.3012.3011.85500
Sep 24, 202412.5512.5512.5512.5512.09-
Sep 23, 202412.5512.5512.5512.5512.09-
Sep 20, 202412.6512.6512.6512.6512.19-
Sep 19, 202412.2512.2512.2512.2511.80-
Sep 18, 202412.2012.2012.2012.2011.75-
Sep 17, 202411.9511.9511.9511.9511.51-
Sep 16, 202411.5012.3011.5012.3011.852,000
Sep 13, 202411.6511.8511.6511.8511.42205
Sep 12, 202411.8511.8511.8511.8511.42-
Sep 11, 202411.9011.9011.9011.9011.46-
Sep 10, 202411.9012.3011.9012.3011.85241
Sep 9, 202412.1012.1011.9511.9511.51239
Sep 6, 202412.1012.1012.1012.1011.66-
Sep 5, 202412.3512.3512.3512.3511.90-
Sep 4, 202412.2512.2512.2512.2511.80-
Sep 3, 202413.3013.3013.3013.3012.81-
Sep 2, 202413.2513.2513.2513.2512.76-
Aug 30, 202413.2513.2513.2513.2512.76-
Aug 29, 202413.3013.3013.3013.3012.81-
Aug 28, 202413.2513.2513.2513.2512.76-
Aug 27, 202413.2513.2513.2513.2512.76-
Aug 26, 202413.3013.3013.3013.3012.81-
Aug 23, 202413.1513.1513.1513.1512.67-
Aug 22, 202413.1513.1513.1513.1512.67-
Aug 21, 202413.2513.2513.2513.2512.76-
Aug 20, 202413.3013.3013.3013.3012.81-
Aug 19, 202413.3013.3013.3013.3012.81-
Aug 16, 202413.3013.3013.3013.3012.81-
Aug 15, 202413.1513.1513.1513.1512.67-
Aug 14, 202413.3013.3013.3013.3012.81-
Aug 13, 202413.1513.1513.1513.1512.67-
Aug 12, 202413.4013.4013.4013.4012.91-
Aug 9, 202413.4013.4013.4013.4012.91-
Aug 8, 202412.7512.7512.7512.7512.28-
Aug 7, 202412.7012.7012.7012.7012.23-
Aug 6, 202412.6012.6012.6012.6012.14-
Aug 5, 202412.7012.7012.7012.7012.23-
Aug 2, 202413.0513.0512.8512.8512.38343
Aug 1, 202413.0013.0013.0013.0012.52-
Jul 31, 202412.8512.8512.8512.8512.38-
Jul 30, 202412.9512.9512.9512.9512.48-
Jul 29, 202412.9012.9012.9012.9012.43-
Jul 26, 202413.1013.1013.1013.1012.62-
Jul 25, 202412.9512.9512.9012.9012.43191
Jul 24, 202413.1513.1513.1513.1512.67-
Jul 23, 202413.1513.1513.1513.1512.67-
Jul 22, 202413.1513.1513.1513.1512.67-
Jul 19, 202413.2013.2013.2013.2012.72-
Jul 18, 202413.1513.5013.1513.5013.01127
Jul 17, 202413.2013.2013.2013.2012.72-
Jul 16, 202413.2013.2013.2013.2012.72-
Jul 15, 202413.1513.1513.1513.1512.67-
Jul 12, 202413.1513.1513.1513.1512.67-
Jul 11, 202413.1513.1513.1513.1512.67-
Jul 10, 202412.9013.1012.9013.1012.62250
Jul 9, 202413.0513.0513.0513.0512.57-
Jul 8, 202413.0013.1013.0013.0512.57397
Jul 5, 202413.2013.2013.2013.2012.72-
Jul 4, 202413.3513.3513.3513.3512.86-
Jul 3, 202413.5013.5013.5013.5013.01-
Jul 2, 202413.2013.6013.2013.6013.10500
Jul 1, 202413.3013.3013.3013.3012.81-
Jun 28, 202413.2513.2513.2513.2512.76-
Jun 27, 202413.4013.4013.2513.2512.76500
Jun 26, 202413.7013.7013.4013.6013.10847
Jun 25, 202413.7014.0013.7014.0013.49697
Jun 24, 202413.2013.2013.2013.2012.72-
Jun 21, 202413.2013.2013.2013.2012.72-
Jun 20, 202413.6513.6513.1013.1012.62650
Jun 19, 202412.2013.4012.2013.4012.91450
Jun 18, 202411.4011.4011.4011.4010.98-
Jun 17, 202411.4011.4011.4011.4010.98-
Jun 14, 202411.1511.1511.1511.1510.74-
Jun 13, 202411.1011.1011.1011.1010.69-
Jun 12, 202411.1011.1011.1011.1010.69-
Jun 11, 202411.1011.1011.1011.1010.69-
Jun 10, 202411.0011.0011.0011.0010.60-
Jun 7, 202411.1011.1011.1011.1010.69-
Jun 6, 202411.0511.0511.0511.0510.64-
Jun 5, 202411.0011.0011.0011.0010.60-
Jun 4, 202411.0011.0011.0011.0010.60-
Jun 3, 202410.8510.8510.8510.8510.45-
May 31, 202410.8010.8010.8010.8010.40-
May 30, 202410.8010.8010.8010.8010.40-
May 29, 202410.8510.8510.8510.8510.45-
May 28, 202410.7010.7010.7010.7010.31-
May 27, 202410.8510.8510.8510.8510.45-
May 24, 202410.8010.8010.8010.8010.40-
May 23, 202410.8010.8010.8010.8010.40-
May 22, 202410.8510.8510.8510.8510.45-