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

UPM-Kymmene Oyj (RPL.DU)

Compare
24.48
-0.10
(-0.41%)
At close: April 4 at 8:10:37 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.4824.4824.4824.4824.48-
Apr 3, 202524.5824.5824.5824.5824.58-
Apr 2, 202524.9324.9324.9324.9324.93-
Apr 1, 202524.7724.7724.7724.7724.77-
Mar 31, 202525.2125.2125.2125.2125.21-
Mar 28, 2025 0.75 Dividend
Mar 28, 202524.6824.6824.6824.6824.68-
Mar 27, 202525.8325.8325.8325.8325.08-
Mar 26, 202526.1726.1726.1726.1725.41-
Mar 25, 202526.3826.3826.3826.3825.61-
Mar 24, 202526.6326.6326.6326.6325.86-
Mar 21, 202527.1527.1527.1527.1526.36-
Mar 20, 202527.2327.2327.2327.2326.44-
Mar 19, 202527.0927.0927.0927.0926.30-
Mar 18, 202527.6827.6827.6827.6826.88-
Mar 17, 202527.3927.3927.3927.3926.59-
Mar 14, 202527.3727.3727.3727.3726.58-
Mar 13, 202527.3927.3927.3927.3926.59-
Mar 12, 202527.9827.9827.9827.9827.17-
Mar 11, 202528.3328.3328.3328.3327.51-
Mar 10, 202528.7328.7328.3728.3727.551
Mar 7, 202528.5228.5228.5228.5227.69-
Mar 6, 202528.4928.4928.4928.4927.66-
Mar 5, 202528.0228.0228.0228.0227.21-
Mar 4, 202527.9227.9227.9227.9227.11-
Mar 3, 202528.2328.2328.2328.2327.41-
Feb 28, 202528.1828.1828.1828.1827.36-
Feb 27, 202528.6128.6128.6128.6127.78-
Feb 26, 202529.2429.2429.2429.2428.39-
Feb 25, 202529.1729.1729.1729.1728.32-
Feb 24, 202529.2329.2329.2329.2328.38-
Feb 21, 202529.2629.2629.2629.2628.41-
Feb 20, 202529.1229.1229.1229.1228.27-
Feb 19, 202529.5029.5029.5029.5028.64-
Feb 18, 202529.6429.6429.6429.6428.78-
Feb 17, 202529.4329.4329.4329.4328.58-
Feb 14, 202528.6228.6228.6228.6227.79-
Feb 13, 202528.1128.1128.1128.1127.29-
Feb 12, 202527.5127.5127.5127.5126.71-
Feb 11, 202527.4127.4127.4127.4126.61-
Feb 10, 202527.8727.8727.8727.8727.06-
Feb 7, 202528.3628.3628.3628.3627.54-
Feb 6, 202527.5027.5027.5027.5026.70-
Feb 5, 202527.4227.4227.4227.4226.62-
Feb 4, 202527.5727.5727.5727.5726.77-
Feb 3, 202527.7727.7727.7727.7726.96-
Jan 31, 202528.4528.4528.4528.4527.62-
Jan 30, 202528.3128.3128.3128.3127.49-
Jan 29, 202528.1328.1328.1328.1327.31-
Jan 28, 202527.8927.8927.8927.8927.08-
Jan 27, 202527.5227.5227.5227.5226.72-
Jan 24, 202526.8726.8726.8726.8726.09-
Jan 23, 202526.9826.9826.9826.9826.20-
Jan 22, 202526.9226.9226.9226.9226.14-
Jan 21, 202526.8126.8126.8126.8126.03-
Jan 20, 202526.9426.9426.9426.9426.16-
Jan 17, 202526.6426.6426.6426.6425.87-
Jan 16, 202526.9426.9426.9426.9426.16-
Jan 15, 202526.7226.7226.7226.7225.94-
Jan 14, 202527.1727.1727.1727.1726.38-
Jan 13, 202526.7726.7726.7726.7725.99-
Jan 10, 202527.1227.1227.1227.1226.33-
Jan 9, 202526.9226.9226.9226.9226.14-
Jan 8, 202527.2227.2227.2127.2126.42-
Jan 7, 202527.2827.2827.2827.2826.49-
Jan 6, 202526.8626.8626.8626.8626.08-
Jan 3, 202527.0427.0427.0427.0426.25-
Jan 2, 202526.1226.1226.1226.1225.36-
Dec 30, 202426.3926.6526.3926.6525.88-
Dec 27, 202425.7325.7325.7325.7324.98-
Dec 23, 202425.5325.5325.5325.5324.79-
Dec 20, 202425.5425.5425.5425.5424.80-
Dec 19, 202425.5225.5225.5225.5224.78-
Dec 18, 202426.0326.0326.0326.0325.27-
Dec 17, 202425.9325.9325.9325.9325.18-
Dec 16, 202425.8925.8925.8925.8925.14-
Dec 13, 202426.2626.2626.2626.2625.50-
Dec 12, 202426.9026.9026.9026.9026.12-
Dec 11, 202426.7026.7026.7026.7025.92-
Dec 10, 202426.6626.6626.6626.6625.89-
Dec 9, 202426.0326.0326.0326.0325.27-
Dec 6, 202425.9025.9025.9025.9025.15-
Dec 5, 202425.9825.9825.9825.9825.23-
Dec 4, 202425.5225.5225.5225.5224.78-
Dec 3, 202425.3425.3425.3425.3424.60-
Dec 2, 202424.6324.6324.6324.6323.91-
Nov 29, 202425.0725.0725.0725.0724.34-
Nov 28, 202425.1125.1125.1125.1124.38-
Nov 27, 202425.0125.0125.0125.0124.28-
Nov 26, 202425.6025.6025.0125.0124.289
Nov 25, 202425.7425.7425.7425.7424.99-
Nov 22, 202425.3325.3325.3325.3324.59-
Nov 21, 202425.4225.4225.4225.4224.68-
Nov 20, 202425.6725.6725.6725.6724.92-
Nov 19, 202425.8925.8925.8925.8925.14-
Nov 18, 202426.1426.1426.1426.1425.38-
Nov 15, 202425.6925.6925.6925.6924.94-
Nov 14, 202425.7825.7825.7825.7825.03-
Nov 13, 202424.9824.9824.9824.9824.25-
Nov 12, 202425.7525.7525.7525.7525.00-
Nov 11, 202426.2126.2126.2126.2125.45-
Nov 8, 202426.6126.6126.6126.6125.84-
Nov 7, 202426.3826.3826.3826.3825.61-
Nov 6, 202427.2727.2727.2727.2726.48-
Nov 5, 202426.7026.7026.7026.7025.92-
Nov 4, 202426.9526.9526.9526.9526.17-
Nov 1, 202426.9626.9626.9626.9626.18-
Oct 31, 202427.0627.0627.0627.0626.27-
Oct 30, 2024 0.75 Dividend
Oct 30, 202427.9527.9527.9527.9527.14-
Oct 29, 202429.0829.0829.0829.0827.51-
Oct 28, 202428.7528.7528.7528.7527.20-
Oct 25, 202428.0228.0228.0228.0226.50-
Oct 24, 202428.4828.4828.4828.4826.94-
Oct 23, 202428.4428.4428.4428.4426.90-
Oct 22, 202428.1528.1528.1528.1526.63-
Oct 21, 202428.5428.5428.5428.5427.00-
Oct 18, 202428.0528.0528.0528.0526.53-
Oct 17, 202428.1228.1228.1228.1226.60-
Oct 16, 202428.7028.7028.7028.7027.15-
Oct 15, 202429.8529.8529.8529.8528.24-
Oct 14, 202430.1230.1230.1230.1228.49-
Oct 11, 202429.5229.5229.5229.5227.92-
Oct 10, 202429.6529.6529.6529.6528.05-
Oct 9, 202429.2929.2929.2929.2927.71-
Oct 8, 202430.0730.0730.0730.0728.44-
Oct 7, 202430.5830.5830.1030.1028.4750
Oct 4, 202429.6929.6929.6929.6928.08-
Oct 3, 202429.8429.8429.6429.6428.04-
Oct 2, 202429.9729.9729.9729.9728.35-
Oct 1, 202430.0230.0230.0230.0228.40-
Sep 30, 202429.6129.6129.6129.6128.01-
Sep 27, 202429.9929.9929.9929.9928.37-
Sep 26, 202429.6929.6929.6929.6928.08-
Sep 25, 202429.6529.6529.6529.6528.05-
Sep 24, 202429.3829.3829.3829.3827.79-
Sep 23, 202429.1729.1729.1729.1727.59-
Sep 20, 202429.5229.5229.5229.5227.92-
Sep 19, 202429.7629.7629.7629.7628.15-
Sep 18, 202429.4029.4029.4029.4027.81-
Sep 17, 202429.1129.1129.1129.1127.54-
Sep 16, 202429.2429.2429.2429.2427.66-
Sep 13, 202428.9528.9528.9528.9527.38-
Sep 12, 202429.1029.1029.1029.1027.53-
Sep 11, 202429.0529.0529.0529.0527.48-
Sep 10, 202428.8828.8828.8828.8827.32-
Sep 9, 202429.3629.3629.3629.3627.77-
Sep 6, 202429.4829.4829.4829.4827.89-
Sep 5, 202430.0230.0230.0230.0228.40-
Sep 4, 202430.4130.4130.4130.4128.77-
Sep 3, 202430.8530.8530.8530.8529.18-
Sep 2, 202430.5130.5130.5130.5128.86-
Aug 30, 202430.3330.3330.3330.3328.69-
Aug 29, 202430.1130.1130.1130.1128.48-
Aug 28, 202430.3030.3030.3030.3028.66-
Aug 27, 202430.8130.8130.8130.8129.14-
Aug 26, 202430.5530.5530.5530.5528.90-
Aug 23, 202430.4130.4130.4130.4128.77-
Aug 22, 202430.7930.7930.7930.7929.12-
Aug 21, 202430.8630.8630.8630.8629.19-
Aug 20, 202430.5730.5730.5730.5728.92-
Aug 19, 202430.1530.1530.1530.1528.52-
Aug 16, 202430.2330.2330.2330.2328.60-
Aug 15, 202429.8929.8929.8929.8928.27-
Aug 14, 202430.0730.0730.0730.0728.44-
Aug 13, 202430.0330.0330.0330.0328.41-
Aug 12, 202429.7229.7229.7229.7228.11-
Aug 9, 202429.4229.4229.4229.4227.83-
Aug 8, 202428.9828.9828.9828.9827.41-
Aug 7, 202428.8728.8728.8728.8727.31-
Aug 6, 202428.4828.4828.4828.4826.94-
Aug 5, 202428.4228.4228.4228.4226.88-
Aug 2, 202429.7329.7329.7329.7328.12-
Aug 1, 202430.4530.4530.4530.4528.80-
Jul 31, 202430.2130.2130.2130.2128.58-
Jul 30, 202430.1830.1830.1830.1828.55-
Jul 29, 202430.0030.0030.0030.0028.38-
Jul 26, 202429.7729.9429.7729.9428.3267
Jul 25, 202429.7829.7829.7829.7828.17-
Jul 24, 202430.0930.0930.0930.0928.46-
Jul 23, 202431.4331.4331.4331.4329.73-
Jul 22, 202431.1031.1031.1031.1029.42-
Jul 19, 202431.0931.0931.0931.0929.41-
Jul 18, 202431.2131.2131.2131.2129.52-
Jul 17, 202431.1531.1531.1531.1529.47-
Jul 16, 202431.2431.2431.2431.2429.55-
Jul 15, 202431.4331.4331.4331.4329.73-
Jul 12, 202431.4731.4731.4731.4729.77-
Jul 11, 202431.6931.6931.6931.6929.98-
Jul 10, 202431.4531.4531.4531.4529.75-
Jul 9, 202431.6231.6231.6231.6229.91-
Jul 8, 202431.6731.6731.6731.6729.96-
Jul 5, 202432.3832.3831.5031.5029.8051
Jul 4, 202432.3232.3232.3232.3230.57-
Jul 3, 202432.4332.4332.4332.4330.68-
Jul 2, 202432.6632.6632.6632.6630.89-
Jul 1, 202433.0633.0633.0633.0631.27-
Jun 28, 202433.0333.0333.0333.0331.24-
Jun 27, 202432.7932.7932.7932.7931.02-
Jun 26, 202433.2933.2933.2933.2931.49-
Jun 25, 202432.8132.8132.8132.8131.04-
Jun 24, 202433.5533.5533.5533.5531.74-
Jun 21, 202433.8433.8433.8433.8432.01-
Jun 20, 202433.2833.4833.2833.4831.67145
Jun 19, 202433.5033.5033.5033.5031.69-
Jun 18, 202432.9332.9332.9332.9331.15-
Jun 17, 202432.5132.5132.5132.5130.75-
Jun 14, 202433.2033.2033.2033.2031.40-
Jun 13, 202433.2033.2033.2033.2031.40-
Jun 12, 202433.4233.4233.4233.4231.61-
Jun 11, 202434.0834.0834.0834.0832.24-
Jun 10, 202433.6633.6633.6633.6631.84-
Jun 7, 202434.0634.0634.0634.0632.22-
Jun 6, 202434.3734.3734.3734.3732.51-
Jun 5, 202435.0435.0435.0435.0433.15-
Jun 4, 202435.0835.0835.0835.0833.18-
Jun 3, 202435.3335.3335.3335.3333.42-
May 31, 202435.0935.0935.0935.0933.19-
May 30, 202434.5734.5734.5734.5732.70-
May 29, 202434.9234.9234.9234.9233.03-
May 28, 202434.6834.6834.6834.6832.80-
May 27, 202434.9834.9834.9834.9833.09-
May 24, 202434.9834.9834.9834.9833.09-
May 23, 202435.7535.7535.7535.7533.82-
May 22, 202435.5235.5235.5235.5233.60-
May 21, 202434.8934.8934.8934.8933.00-
May 20, 202434.6134.9334.6134.9333.04-
May 17, 202434.6834.6834.6834.6832.80-
May 16, 202434.6234.6234.6234.6232.75-
May 15, 202434.5034.5034.5034.5032.63-
May 14, 202434.1234.1234.1234.1232.27-
May 13, 202434.4334.4334.4334.4332.57-
May 10, 202433.9833.9833.9833.9832.14-
May 9, 202433.8833.8833.8133.8131.98-
May 8, 202434.0234.0234.0234.0232.18-
May 7, 202433.7633.7633.7633.7631.93-
May 6, 202433.3433.3433.3433.3431.54-
May 3, 202433.2333.2333.2333.2331.43-
May 2, 202432.6932.6932.6932.6930.92-
Apr 30, 202432.9632.9632.9632.9631.18-
Apr 29, 202433.0333.0333.0333.0331.24-
Apr 26, 202432.4432.4432.4432.4430.69-
Apr 25, 202431.9131.9131.9131.9130.18-
Apr 24, 202431.6131.6131.6131.6129.90-
Apr 23, 202432.2632.2632.2632.2630.52-
Apr 22, 202431.7131.7131.7131.7130.00-
Apr 19, 202430.6930.6930.6930.6929.03-
Apr 18, 202431.0631.0631.0631.0629.38-
Apr 17, 202430.7530.7530.7530.7529.09-
Apr 16, 202430.4630.4630.4630.4628.81-
Apr 15, 202431.3131.3131.3131.3129.62-
Apr 12, 202431.4631.4631.4631.4629.76-
Apr 11, 202431.0631.0631.0631.0629.38-
Apr 10, 202431.6131.6131.6131.6129.90-
Apr 9, 202431.3831.3831.3831.3829.68-
Apr 8, 202431.8931.8931.8931.8930.17-
Apr 5, 2024 0.75 Dividend
Apr 5, 202431.4631.4631.4631.4629.76-
Apr 4, 202431.2631.2631.2631.2628.86-