Helsinki - Free Realtime Quote EUR

Wärtsilä Oyj Abp (WRT1V.HE)

Compare
18.08
+0.35
+(1.95%)
As of 4:30:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202517.7318.0817.7318.0818.08149,186
Jan 14, 202517.9018.0017.6317.7317.73625,104
Jan 13, 202517.9218.0817.6617.7717.771,052,906
Jan 10, 202517.6018.3117.6018.0218.022,123,979
Jan 9, 202517.4717.6117.3217.5817.58575,119
Jan 8, 202517.7317.8517.4317.4917.49871,424
Jan 7, 202517.5017.8317.4017.6717.67767,866
Jan 3, 202517.3617.4917.3317.3817.38371,485
Jan 2, 202517.0517.4117.0517.4117.41435,376
Dec 30, 202417.1817.2317.0417.1117.11458,544
Dec 27, 202416.9817.2716.9717.2717.27576,970
Dec 23, 202417.0217.0816.8217.0517.05408,497
Dec 20, 202416.8717.0516.6517.0517.051,220,321
Dec 19, 202417.0017.1316.7517.0217.02670,103
Dec 18, 202417.3117.4817.2217.3017.30790,447
Dec 17, 202417.5817.6117.1417.1817.18828,275
Dec 16, 202417.4517.7017.4117.6617.66617,347
Dec 13, 202417.5917.7117.4217.4917.49702,916
Dec 12, 202417.8717.9217.4317.5917.59597,978
Dec 11, 202417.3517.9117.3117.9117.91990,728
Dec 10, 202417.2317.5917.2217.4517.45684,024
Dec 9, 202418.0018.0217.2317.3417.341,067,997
Dec 5, 202417.7317.8117.5317.8117.811,040,994
Dec 4, 202417.7517.8417.5717.7117.711,053,551
Dec 3, 202417.3017.7217.2617.6917.69848,503
Dec 2, 202417.1817.4317.1017.2717.27728,267
Nov 29, 202417.0217.2016.9717.2017.20995,934
Nov 28, 202417.1317.2216.9516.9916.99646,337
Nov 27, 202417.2017.2316.9017.0617.061,225,369
Nov 26, 202417.6417.6517.2517.2517.25666,082
Nov 25, 202417.9018.0017.6817.7617.763,886,427
Nov 22, 202417.8017.9017.5817.8317.83706,353
Nov 21, 202417.5117.9317.3517.8317.83722,719
Nov 20, 202417.9117.9217.5217.5817.58404,855
Nov 19, 202417.7617.8417.4217.7517.75645,504
Nov 18, 202418.0818.0917.6217.7517.75616,682
Nov 15, 202418.0518.2417.9818.1318.13585,588
Nov 14, 202418.5118.5618.0118.1518.15678,614
Nov 13, 202418.1918.5918.0818.5118.51862,237
Nov 12, 202418.7218.8218.1918.3218.321,013,832
Nov 11, 202418.7518.9918.6918.8918.89758,158
Nov 8, 202418.2918.5618.1318.5618.56777,388
Nov 7, 202417.8318.3617.7918.2518.251,940,987
Nov 6, 202418.5018.7017.7917.7917.79913,144
Nov 5, 202417.7318.4517.7318.4118.411,411,400
Nov 4, 202417.8617.9917.7417.7617.76764,304
Nov 1, 202417.4917.9517.4917.9517.95794,640
Oct 31, 202417.5017.6317.3217.5117.511,445,701
Oct 30, 202417.6518.1117.6017.6917.691,488,824
Oct 29, 202418.6019.0017.4717.8217.824,487,689
Oct 28, 202420.0620.6420.0020.6020.60896,575
Oct 25, 202419.9420.1419.7820.0620.06783,867
Oct 24, 202420.1520.2519.8620.0320.03777,814
Oct 23, 202419.9320.1619.7720.1620.161,126,549
Oct 22, 202419.9720.0619.6919.9819.98707,822
Oct 21, 202420.0220.3219.9119.9819.98697,561
Oct 18, 202420.0520.0719.6620.0220.021,164,552
Oct 17, 202419.9820.3319.9820.0720.072,339,071
Oct 16, 202419.6120.0119.6120.0120.01917,035
Oct 15, 202420.3120.4319.6319.7019.701,071,526
Oct 14, 202420.1620.2620.0020.1920.19412,155
Oct 11, 202419.9920.2619.9720.1720.17821,827
Oct 10, 202420.4220.5219.7919.9919.99775,850
Oct 9, 202420.4620.5420.3020.4020.40802,432
Oct 8, 202420.4720.6620.2320.3920.39857,371
Oct 7, 202420.6320.7620.4720.5820.58798,386
Oct 4, 202420.2420.6920.1320.6020.60479,016
Oct 3, 202420.4620.5820.1420.2620.26660,450
Oct 2, 202420.3820.7120.2820.5220.52411,872
Oct 1, 202420.2020.8120.2020.3920.39645,387
Sep 30, 202420.1020.3519.9320.1020.10667,765
Sep 27, 202420.4920.4920.0920.1620.16696,471
Sep 26, 202420.5420.6720.4920.5020.50871,846
Sep 25, 202420.1220.4320.0820.3020.30455,961
Sep 24, 202419.9920.2019.8420.1620.16625,702
Sep 23, 202419.7119.9419.5619.9119.91362,577
Sep 20, 202419.7619.8519.5819.7319.731,625,470
Sep 19, 202419.0019.7918.8819.7619.76710,340
Sep 18, 202418.5518.8918.4918.8318.83533,079
Sep 17, 202418.8118.8818.5218.5618.56806,899
Sep 16, 202418.7818.9218.6818.7018.70348,269
Sep 13, 202418.5118.8818.4018.8218.82670,315
Sep 12, 202418.6218.7418.4918.7018.70475,331
Sep 11, 202418.5018.5618.2218.3618.36557,945
Sep 10, 2024 0.16 Dividend
Sep 10, 202418.5518.6618.3218.5018.50522,760
Sep 9, 202418.4518.7818.4518.7018.551,168,023
Sep 6, 202418.5318.7818.3518.4218.26789,263
Sep 5, 202418.9918.9918.4418.5818.42697,170
Sep 4, 202419.0419.1818.8819.0318.87565,065
Sep 3, 202419.9019.9919.2819.3419.18660,413
Sep 2, 202420.0020.0419.7019.9519.78415,431
Aug 30, 202419.9520.1119.7820.0219.851,386,752
Aug 29, 202419.2820.0319.2820.0319.861,027,559
Aug 28, 202419.3419.4219.0819.2719.11527,154
Aug 27, 202419.2419.3419.0819.3419.17432,944
Aug 26, 202419.3019.3818.9319.2519.08235,863
Aug 23, 202419.1419.5219.1419.3319.16473,667
Aug 22, 202418.9019.2518.8319.1719.01716,112
Aug 21, 202418.5218.9018.5118.9018.74664,920
Aug 20, 202418.7618.9218.4718.5418.38407,174
Aug 19, 202418.5618.7818.4618.7418.57405,699
Aug 16, 202418.5218.6118.4218.5818.42365,108
Aug 15, 202418.5918.6018.2518.4918.33403,385
Aug 14, 202418.4718.5618.3518.5118.36525,307
Aug 13, 202418.0518.3818.0518.3518.19550,509
Aug 12, 202417.9018.0017.7317.9717.81317,286
Aug 9, 202417.7117.9417.6917.8717.72406,341
Aug 8, 202417.2717.6517.2017.6417.48347,685
Aug 7, 202417.2817.6617.2517.5017.35679,656
Aug 6, 202417.3817.5617.0017.1416.99689,543
Aug 5, 202416.9417.2816.5017.1717.021,178,502
Aug 2, 202418.5318.5317.4717.5017.36844,157
Aug 1, 202419.0819.2818.7018.7018.55457,613
Jul 31, 202419.2019.3719.0319.0618.89814,094
Jul 30, 202418.8219.2318.8219.0718.90593,297
Jul 29, 202418.7918.9918.7718.7818.62404,180
Jul 26, 202418.7218.9618.7218.7518.59500,660
Jul 25, 202418.6518.7318.3918.7218.56598,710
Jul 24, 202418.9519.0618.6718.8618.70983,634
Jul 23, 202419.1719.1818.6719.0718.90531,317
Jul 22, 202418.5219.1818.5219.1518.98838,624
Jul 19, 202419.1119.9418.2418.4918.332,302,002
Jul 18, 202418.4718.5018.0118.2718.12766,689
Jul 17, 202418.4218.6918.2018.5018.34670,795
Jul 16, 202418.3318.5018.1618.4618.30702,578
Jul 15, 202418.6918.8118.3618.4718.31421,203
Jul 12, 202418.3918.7518.1318.7418.58697,245
Jul 11, 202418.2518.3918.0218.3918.23809,322
Jul 10, 202417.7818.2017.6318.2018.041,035,564
Jul 9, 202417.9317.9517.7417.7817.63447,854
Jul 8, 202417.9718.0517.8317.9417.79460,286
Jul 5, 202417.9418.2517.9117.9817.83568,404
Jul 4, 202418.1618.2117.9017.9017.74349,111
Jul 3, 202418.2718.3017.9318.0517.90672,474
Jul 2, 202418.0818.2417.9418.2018.05701,530
Jul 1, 202418.0218.3117.9818.0817.93596,498
Jun 28, 202418.3518.4217.8418.0017.85927,128
Jun 27, 202417.9018.3717.8918.3118.15829,042
Jun 26, 202418.4918.4917.3717.8717.721,685,235
Jun 25, 202418.5918.5918.2818.3618.21592,587
Jun 24, 202417.5518.7017.5318.6618.501,044,950
Jun 20, 202418.8018.8918.2518.4718.312,911,529
Jun 19, 202419.1419.3319.0019.0018.84636,671
Jun 18, 202419.0519.1618.9219.1418.98941,531
Jun 17, 202419.0119.2218.8919.1619.00832,556
Jun 14, 202419.5019.5118.8718.9718.80708,154
Jun 13, 202419.6619.7519.4019.5019.33519,842
Jun 12, 202419.4019.7119.4019.6619.49854,904
Jun 11, 202419.3819.5219.1519.3119.14649,996
Jun 10, 202419.2019.3419.1019.3419.17499,912
Jun 7, 202419.2019.2719.0819.2719.11586,363
Jun 6, 202419.5619.5919.2519.2519.09618,488
Jun 5, 202419.0819.4018.9719.3919.22646,887
Jun 4, 202419.2519.2618.8019.0518.88545,453
Jun 3, 202419.2019.5619.1919.3319.16521,911
May 31, 202419.4019.5219.2019.2019.044,915,282
May 30, 202419.1419.4119.1419.4119.24771,213
May 29, 202419.1419.3119.0819.2519.09790,442
May 28, 202419.3919.4419.1919.1919.03749,419
May 27, 202419.4719.5219.2519.3919.22783,647
May 24, 202419.2619.4819.1719.4019.23576,389
May 23, 202419.0419.4319.0319.2919.12713,447
May 22, 202419.0319.0818.8619.0118.85677,256
May 21, 202418.9019.2218.8619.0518.89943,217
May 20, 202418.8418.9618.8218.9018.73410,768
May 17, 202418.7318.9318.5818.8318.671,168,204
May 16, 202418.9318.9818.7518.7918.63701,224
May 15, 202418.4419.0418.4218.9318.771,009,144
May 14, 202418.4318.7018.3418.3618.211,042,028
May 13, 202418.6118.6218.3118.4418.29744,525
May 10, 202418.2018.8318.1818.6818.531,162,767
May 8, 202417.9518.1117.7618.1117.96906,169
May 7, 202418.2418.3317.8517.9517.801,001,126
May 6, 202417.9118.1617.7218.1317.97748,996
May 3, 202417.6918.0217.6517.9417.79854,474
May 2, 202417.3617.6916.9817.6917.541,204,054
Apr 30, 202417.3017.4317.2217.3617.211,134,088
Apr 29, 202417.1517.6317.0317.2717.131,671,636
Apr 26, 202416.6717.5816.4417.4017.252,544,846
Apr 25, 202415.4815.9415.1415.6215.491,750,535
Apr 24, 202415.6015.6615.4115.4815.34717,808
Apr 23, 202415.2515.5515.1715.5515.41813,508
Apr 22, 202415.2815.4115.0515.2415.11747,684
Apr 19, 202415.3415.3415.1615.2315.09614,434
Apr 18, 202415.4015.5215.3015.5215.39783,199
Apr 17, 202415.3015.5915.3015.3315.20586,391
Apr 16, 202415.3115.3515.1415.2815.15599,487
Apr 15, 202415.3915.6815.3915.4815.341,113,241
Apr 12, 202415.4515.6015.2315.3515.22517,881
Apr 11, 202415.3315.5215.1115.3415.21819,564
Apr 10, 202415.2815.5015.1815.3315.20762,095
Apr 9, 202415.0015.2714.9815.1715.04758,459
Apr 8, 202415.0215.0614.7715.0314.91554,135
Apr 5, 202414.9115.1614.8815.0214.891,264,025
Apr 4, 202414.5215.1114.5215.1014.971,169,857
Apr 3, 202414.1714.5314.1214.5214.40654,619
Apr 2, 202414.0914.3214.0714.1714.05867,944
Mar 28, 202414.3314.3513.9814.0913.971,157,890
Mar 27, 202414.3514.3814.1614.3314.21704,745
Mar 26, 202414.2714.4014.1014.4014.28773,285
Mar 25, 202414.3214.4014.1714.3014.18557,157
Mar 22, 202414.5514.6414.2714.3514.23704,776
Mar 21, 202414.5014.7014.2514.6414.51857,616
Mar 20, 202414.2314.3214.1114.1814.06614,385
Mar 19, 202414.1314.2413.9914.2414.12833,864
Mar 18, 202414.1014.4414.0714.1614.04793,803
Mar 15, 202414.0114.0913.9714.0713.952,021,222
Mar 14, 202414.3414.4214.0014.0113.89937,393
Mar 13, 202414.4814.6414.3014.3214.20643,594
Mar 12, 202414.3514.4813.8414.4814.361,378,509
Mar 11, 202414.1814.3314.0614.3114.18508,197
Mar 8, 2024 0.16 Dividend
Mar 8, 202414.1014.3114.0814.2614.13381,511
Mar 7, 202414.0414.3013.9114.2413.96607,499
Mar 6, 202414.0614.2014.0214.0813.80542,709
Mar 5, 202414.2014.2013.9314.0713.80931,778
Mar 4, 202414.4814.5214.1214.3114.03968,897
Mar 1, 202414.3014.5614.2314.4814.19638,444
Feb 29, 202414.2314.3414.1314.3014.011,745,561
Feb 28, 202414.2014.2414.0814.2013.93502,500
Feb 27, 202414.4314.4514.0814.2413.96648,273
Feb 26, 202414.4914.5414.3014.4014.12547,943
Feb 23, 202414.6914.7614.3414.5014.21635,629
Feb 22, 202414.9015.0414.6414.6614.38818,048
Feb 21, 202414.5914.7214.5114.7214.43658,369
Feb 20, 202414.5314.6114.4414.6014.31534,989
Feb 19, 202414.5614.6514.5114.5614.27415,050
Feb 16, 202414.2514.6514.1614.6514.361,323,441
Feb 15, 202414.0314.2814.0214.1513.87679,633
Feb 14, 202413.7814.0313.6913.9513.68901,147
Feb 13, 202413.7313.7313.3213.5913.32994,215
Feb 12, 202413.9213.9413.7213.7313.46449,820
Feb 9, 202413.9914.0213.8913.9113.64823,156
Feb 8, 202414.0414.1613.9014.0113.73925,758
Feb 7, 202413.8914.0813.7914.0313.75931,656
Feb 6, 202413.8813.9513.7113.8913.62874,580
Feb 5, 202413.8313.9013.6813.7313.45894,517
Feb 2, 202413.8213.9713.6813.7613.49812,878
Feb 1, 202413.5313.8513.4013.7013.431,287,294
Jan 31, 202413.6514.0613.4013.7013.433,339,021
Jan 30, 202413.1513.2813.0613.1212.861,867,078
Jan 29, 202413.1513.2012.9913.1412.88998,490
Jan 26, 202413.3513.3513.1513.1712.911,077,412
Jan 25, 202413.3913.4813.2413.3513.09769,010
Jan 24, 202413.3513.4513.3413.3813.12775,806
Jan 23, 202413.3413.3513.2213.2212.96534,382
Jan 22, 202413.0513.3113.0413.2713.00514,541
Jan 19, 202413.2713.3112.9512.9512.691,137,397
Jan 18, 202413.2313.2813.0513.2713.01688,595
Jan 17, 202413.2313.2313.0013.2012.94807,459
Jan 16, 202413.2013.3713.1113.3513.08783,526
Jan 15, 202413.4813.5613.4713.5513.28316,122

Related Tickers

VALMT.HE Valmet Oyj
24.44
+1.79%
 
KNEBV.HE KONE Oyj
46.16
+1.14%
 
SAND.ST Sandvik AB (publ)
205.90
+2.23%
 
ATCO-A.ST Atlas Copco AB (publ)
179.35
+1.82%
 
MBH3.SG Maschinenfabrik Berthold Hermle AG
161.00
+0.94%
 
ATCO-B.ST Atlas Copco AB (publ)
160.20
+2.43%
 
JUN3.DE Jungheinrich Aktiengesellschaft
24.96
+2.97%
 
TOOD Thermwood Corporation
22.00
0.00%
 
MBH3.MU Maschinenfabrik Berthold Hermle AG
161.00
-1.23%
 
TLLB.HA Trelleborg AB
33.88
+0.24%