Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Free Realtime Quote EUR

Wärtsilä Oyj Abp (WRT1V.HE)

Compare
15.44
-0.34
(-2.12%)
As of 12:38:25 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202515.5615.5715.3015.4915.49230,388
Apr 15, 202515.4815.7815.4515.7815.781,020,139
Apr 14, 202515.0515.3114.8715.3015.30887,078
Apr 11, 202514.9014.9114.4114.8214.82681,180
Apr 10, 202515.6416.0014.7214.7714.771,309,719
Apr 9, 202514.3314.4413.7714.0714.07987,629
Apr 8, 202514.8214.9714.6414.6914.691,251,490
Apr 7, 202513.5915.3113.5714.6114.611,156,551
Apr 4, 202515.6915.7314.7715.1015.10597,524
Apr 3, 202515.9516.1215.6215.7915.791,379,853
Apr 2, 202516.5016.5616.2516.5016.501,145,498
Apr 1, 202516.6016.7516.4216.6316.631,149,366
Mar 31, 202516.7516.7516.2016.4016.401,748,096
Mar 28, 202517.3617.5317.2217.3117.31578,614
Mar 27, 202517.5017.7217.3417.5417.54481,000
Mar 26, 202518.7018.7017.5617.6517.651,219,593
Mar 25, 202518.7818.9418.5618.7218.72471,377
Mar 24, 202518.9019.0318.5618.7418.74643,674
Mar 21, 202518.4718.9418.4218.8418.841,992,351
Mar 20, 202518.7718.8618.3218.5218.52640,736
Mar 19, 202518.5218.9918.5018.8318.831,180,850
Mar 18, 202518.0518.6018.0118.5918.591,072,457
Mar 17, 202517.7718.0017.7517.9817.98613,868
Mar 14, 2025 0.22 Dividend
Mar 14, 202517.3317.8317.2817.7717.77675,622
Mar 13, 202517.4117.7517.3617.5017.28810,041
Mar 12, 202517.5517.6517.2817.4417.23662,728
Mar 11, 202517.8017.8517.3317.4017.18908,158
Mar 10, 202517.9118.0617.5017.7017.48673,017
Mar 7, 202517.9117.9817.7217.8017.58775,216
Mar 6, 202517.6418.2117.6418.1717.94787,281
Mar 5, 202517.3017.8017.3017.5517.33911,566
Mar 4, 202517.6717.8016.8417.0016.791,168,171
Mar 3, 202518.3018.4217.8417.8917.67433,309
Feb 28, 202518.0018.3317.8318.2718.058,325,298
Feb 27, 202518.6818.7418.1718.2618.04644,743
Feb 26, 202518.3318.8618.2818.8618.63913,397
Feb 25, 202518.0618.2618.0318.1717.95621,975
Feb 24, 202518.2918.3817.9718.1617.93659,213
Feb 21, 202518.1418.6418.1418.3218.091,032,800
Feb 20, 202517.9518.2917.9318.1217.89773,698
Feb 19, 202518.6818.7117.7617.9117.681,250,004
Feb 18, 202518.4218.7418.2718.7418.501,449,718
Feb 17, 202518.4618.5318.2618.3118.08805,944
Feb 14, 202519.1619.2818.6018.6118.38689,525
Feb 13, 202519.1519.1918.9219.1918.95987,811
Feb 12, 202518.9219.1518.9219.0718.83836,996
Feb 11, 202519.0219.0718.6918.7618.531,047,435
Feb 10, 202519.0019.1418.8819.1218.88640,687
Feb 7, 202519.1919.4618.9118.9618.72770,128
Feb 6, 202519.3419.5718.8819.1618.921,095,461
Feb 5, 202519.7620.0018.8219.2819.042,801,700
Feb 4, 202517.6617.9417.6417.9217.701,590,871
Feb 3, 202517.6017.7817.4517.6617.43868,263
Jan 31, 202518.2518.3518.1618.2518.03727,638
Jan 30, 202518.0918.4218.0518.2518.02572,633
Jan 29, 202517.7718.0817.7418.0017.781,203,394
Jan 28, 202517.8017.9917.5717.5717.34725,733
Jan 27, 202517.5717.9617.3417.7917.57821,917
Jan 24, 202517.7317.9317.6817.9217.69544,229
Jan 23, 202518.1318.2417.5017.6717.441,035,331
Jan 22, 202518.0218.1718.0118.1017.87844,940
Jan 21, 202517.8217.9917.7517.9917.76669,211
Jan 20, 202517.9418.1017.8317.8617.64815,561
Jan 17, 202518.3118.3317.6117.9217.701,118,751
Jan 16, 202518.1718.4018.0718.1917.961,098,592
Jan 15, 202517.7318.1617.7318.1417.91621,783
Jan 14, 202517.9018.0017.6317.7317.51625,104
Jan 13, 202517.9218.0817.6617.7717.551,052,906
Jan 10, 202517.6018.3117.6018.0217.792,123,979
Jan 9, 202517.4717.6117.3217.5817.36575,119
Jan 8, 202517.7317.8517.4317.4917.27871,424
Jan 7, 202517.5017.8317.4017.6717.44767,866
Jan 3, 202517.3617.4917.3317.3817.16371,485
Jan 2, 202517.0517.4117.0517.4117.19435,376
Dec 30, 202417.1817.2317.0417.1116.89458,544
Dec 27, 202416.9817.2716.9717.2717.06576,970
Dec 23, 202417.0217.0816.8217.0516.83408,497
Dec 20, 202416.8717.0516.6517.0516.841,220,321
Dec 19, 202417.0017.1316.7517.0216.81670,103
Dec 18, 202417.3117.4817.2217.3017.08790,447
Dec 17, 202417.5817.6117.1417.1816.97828,275
Dec 16, 202417.4517.7017.4117.6617.43617,347
Dec 13, 202417.5917.7117.4217.4917.27702,916
Dec 12, 202417.8717.9217.4317.5917.37597,978
Dec 11, 202417.3517.9117.3117.9117.68990,728
Dec 10, 202417.2317.5917.2217.4517.23684,024
Dec 9, 202418.0018.0217.2317.3417.131,067,997
Dec 5, 202417.7317.8117.5317.8117.581,040,994
Dec 4, 202417.7517.8417.5717.7117.491,053,551
Dec 3, 202417.3017.7217.2617.6917.47848,503
Dec 2, 202417.1817.4317.1017.2717.05728,267
Nov 29, 202417.0217.2016.9717.2016.99995,934
Nov 28, 202417.1317.2216.9516.9916.77646,337
Nov 27, 202417.2017.2316.9017.0616.841,225,369
Nov 26, 202417.6417.6517.2517.2517.03666,082
Nov 25, 202417.9018.0017.6817.7617.543,886,427
Nov 22, 202417.8017.9017.5817.8317.60706,353
Nov 21, 202417.5117.9317.3517.8317.61722,719
Nov 20, 202417.9117.9217.5217.5817.36404,855
Nov 19, 202417.7617.8417.4217.7517.52645,504
Nov 18, 202418.0818.0917.6217.7517.53616,682
Nov 15, 202418.0518.2417.9818.1317.90585,588
Nov 14, 202418.5118.5618.0118.1517.92678,614
Nov 13, 202418.1918.5918.0818.5118.28862,237
Nov 12, 202418.7218.8218.1918.3218.091,013,832
Nov 11, 202418.7518.9918.6918.8918.65758,158
Nov 8, 202418.2918.5618.1318.5618.33777,388
Nov 7, 202417.8318.3617.7918.2518.021,940,987
Nov 6, 202418.5018.7017.7917.7917.57913,144
Nov 5, 202417.7318.4517.7318.4118.171,411,400
Nov 4, 202417.8617.9917.7417.7617.54764,304
Nov 1, 202417.4917.9517.4917.9517.72794,640
Oct 31, 202417.5017.6317.3217.5117.291,445,701
Oct 30, 202417.6518.1117.6017.6917.471,488,824
Oct 29, 202418.6019.0017.4717.8217.594,487,689
Oct 28, 202420.0620.6420.0020.6020.34896,575
Oct 25, 202419.9420.1419.7820.0619.81783,867
Oct 24, 202420.1520.2519.8620.0319.78777,814
Oct 23, 202419.9320.1619.7720.1619.911,126,549
Oct 22, 202419.9720.0619.6919.9819.72707,822
Oct 21, 202420.0220.3219.9119.9819.72697,561
Oct 18, 202420.0520.0719.6620.0219.771,164,552
Oct 17, 202419.9820.3319.9820.0719.822,339,071
Oct 16, 202419.6120.0119.6120.0119.76917,035
Oct 15, 202420.3120.4319.6319.7019.451,071,526
Oct 14, 202420.1620.2620.0020.1919.94412,155
Oct 11, 202419.9920.2619.9720.1719.92821,827
Oct 10, 202420.4220.5219.7919.9919.73775,850
Oct 9, 202420.4620.5420.3020.4020.14802,432
Oct 8, 202420.4720.6620.2320.3920.13857,371
Oct 7, 202420.6320.7620.4720.5820.32798,386
Oct 4, 202420.2420.6920.1320.6020.34479,016
Oct 3, 202420.4620.5820.1420.2620.01660,450
Oct 2, 202420.3820.7120.2820.5220.26411,872
Oct 1, 202420.2020.8120.2020.3920.13645,387
Sep 30, 202420.1020.3519.9320.1019.85667,765
Sep 27, 202420.4920.4920.0920.1619.91696,471
Sep 26, 202420.5420.6720.4920.5020.24871,846
Sep 25, 202420.1220.4320.0820.3020.04455,961
Sep 24, 202419.9920.2019.8420.1619.91625,702
Sep 23, 202419.7119.9419.5619.9119.66362,577
Sep 20, 202419.7619.8519.5819.7319.481,625,470
Sep 19, 202419.0019.7918.8819.7619.51710,340
Sep 18, 202418.5518.8918.4918.8318.60533,079
Sep 17, 202418.8118.8818.5218.5618.33806,899
Sep 16, 202418.7818.9218.6818.7018.46348,269
Sep 13, 202418.5118.8818.4018.8218.58670,315
Sep 12, 202418.6218.7418.4918.7018.46475,331
Sep 11, 202418.5018.5618.2218.3618.13557,945
Sep 10, 2024 0.16 Dividend
Sep 10, 202418.5518.6618.3218.5018.27522,760
Sep 9, 202418.4518.7818.4518.7018.311,168,023
Sep 6, 202418.5318.7818.3518.4218.03789,263
Sep 5, 202418.9918.9918.4418.5818.18697,170
Sep 4, 202419.0419.1818.8819.0318.63565,065
Sep 3, 202419.9019.9919.2819.3418.94660,413
Sep 2, 202420.0020.0419.7019.9519.53415,431
Aug 30, 202419.9520.1119.7820.0219.601,386,752
Aug 29, 202419.2820.0319.2820.0319.611,027,559
Aug 28, 202419.3419.4219.0819.2718.87527,154
Aug 27, 202419.2419.3419.0819.3418.93432,944
Aug 26, 202419.3019.3818.9319.2518.84235,863
Aug 23, 202419.1419.5219.1419.3318.92473,667
Aug 22, 202418.9019.2518.8319.1718.77716,112
Aug 21, 202418.5218.9018.5118.9018.50664,920
Aug 20, 202418.7618.9218.4718.5418.15407,174
Aug 19, 202418.5618.7818.4618.7418.34405,699
Aug 16, 202418.5218.6118.4218.5818.18365,108
Aug 15, 202418.5918.6018.2518.4918.10403,385
Aug 14, 202418.4718.5618.3518.5118.13525,307
Aug 13, 202418.0518.3818.0518.3517.96550,509
Aug 12, 202417.9018.0017.7317.9717.59317,286
Aug 9, 202417.7117.9417.6917.8717.49406,341
Aug 8, 202417.2717.6517.2017.6417.26347,685
Aug 7, 202417.2817.6617.2517.5017.13679,656
Aug 6, 202417.3817.5617.0017.1416.78689,543
Aug 5, 202416.9417.2816.5017.1716.811,178,502
Aug 2, 202418.5318.5317.4717.5017.14844,157
Aug 1, 202419.0819.2818.7018.7018.31457,613
Jul 31, 202419.2019.3719.0319.0618.65814,094
Jul 30, 202418.8219.2318.8219.0718.66593,297
Jul 29, 202418.7918.9918.7718.7818.39404,180
Jul 26, 202418.7218.9618.7218.7518.36500,660
Jul 25, 202418.6518.7318.3918.7218.33598,710
Jul 24, 202418.9519.0618.6718.8618.46983,634
Jul 23, 202419.1719.1818.6719.0718.66531,317
Jul 22, 202418.5219.1818.5219.1518.74838,624
Jul 19, 202419.1119.9418.2418.4918.102,302,002
Jul 18, 202418.4718.5018.0118.2717.89766,689
Jul 17, 202418.4218.6918.2018.5018.11670,795
Jul 16, 202418.3318.5018.1618.4618.07702,578
Jul 15, 202418.6918.8118.3618.4718.08421,203
Jul 12, 202418.3918.7518.1318.7418.35697,245
Jul 11, 202418.2518.3918.0218.3918.00809,322
Jul 10, 202417.7818.2017.6318.2017.821,035,564
Jul 9, 202417.9317.9517.7417.7817.41447,854
Jul 8, 202417.9718.0517.8317.9417.57460,286
Jul 5, 202417.9418.2517.9117.9817.60568,404
Jul 4, 202418.1618.2117.9017.9017.52349,111
Jul 3, 202418.2718.3017.9318.0517.67672,474
Jul 2, 202418.0818.2417.9418.2017.82701,530
Jul 1, 202418.0218.3117.9818.0817.70596,498
Jun 28, 202418.3518.4217.8418.0017.62927,128
Jun 27, 202417.9018.3717.8918.3117.92829,042
Jun 26, 202418.4918.4917.3717.8717.491,685,235
Jun 25, 202418.5918.5918.2818.3617.98592,587
Jun 24, 202417.5518.7017.5318.6618.271,044,950
Jun 20, 202418.8018.8918.2518.4718.082,911,529
Jun 19, 202419.1419.3319.0019.0018.61636,671
Jun 18, 202419.0519.1618.9219.1418.74941,531
Jun 17, 202419.0119.2218.8919.1618.76832,556
Jun 14, 202419.5019.5118.8718.9718.57708,154
Jun 13, 202419.6619.7519.4019.5019.09519,842
Jun 12, 202419.4019.7119.4019.6619.24854,904
Jun 11, 202419.3819.5219.1519.3118.90649,996
Jun 10, 202419.2019.3419.1019.3418.93499,912
Jun 7, 202419.2019.2719.0819.2718.86586,363
Jun 6, 202419.5619.5919.2519.2518.85618,488
Jun 5, 202419.0819.4018.9719.3918.98646,887
Jun 4, 202419.2519.2618.8019.0518.64545,453
Jun 3, 202419.2019.5619.1919.3318.92521,911
May 31, 202419.4019.5219.2019.2018.804,915,282
May 30, 202419.1419.4119.1419.4119.00771,213
May 29, 202419.1419.3119.0819.2518.85790,442
May 28, 202419.3919.4419.1919.1918.79749,419
May 27, 202419.4719.5219.2519.3918.98783,647
May 24, 202419.2619.4819.1719.4018.99576,389
May 23, 202419.0419.4319.0319.2918.88713,447
May 22, 202419.0319.0818.8619.0118.61677,256
May 21, 202418.9019.2218.8619.0518.65943,217
May 20, 202418.8418.9618.8218.9018.50410,768
May 17, 202418.7318.9318.5818.8318.441,168,204
May 16, 202418.9318.9818.7518.7918.40701,224
May 15, 202418.4419.0418.4218.9318.531,009,144
May 14, 202418.4318.7018.3418.3617.981,042,028
May 13, 202418.6118.6218.3118.4418.06744,525
May 10, 202418.2018.8318.1818.6818.291,162,767
May 8, 202417.9518.1117.7618.1117.73906,169
May 7, 202418.2418.3317.8517.9517.571,001,126
May 6, 202417.9118.1617.7218.1317.75748,996
May 3, 202417.6918.0217.6517.9417.56854,474
May 2, 202417.3617.6916.9817.6917.321,204,054
Apr 30, 202417.3017.4317.2217.3617.001,134,088
Apr 29, 202417.1517.6317.0317.2716.911,671,636
Apr 26, 202416.6717.5816.4417.4017.032,544,846
Apr 25, 202415.4815.9415.1415.6215.291,750,535
Apr 24, 202415.6015.6615.4115.4815.15717,808
Apr 23, 202415.2515.5515.1715.5515.22813,508
Apr 22, 202415.2815.4115.0515.2414.92747,684
Apr 19, 202415.3415.3415.1615.2314.91614,434
Apr 18, 202415.4015.5215.3015.5215.20783,199
Apr 17, 202415.3015.5915.3015.3315.01586,391
Apr 16, 202415.3115.3515.1415.2814.96599,487

Related Tickers

VALMT.HE Valmet Oyj
23.16
-1.36%
 
KNEBV.HE KONE Oyj
51.30
-0.35%
 
ATCO-B.ST Atlas Copco AB (publ)
133.05
-1.63%
 
TREL-B.ST Trelleborg AB (publ)
318.10
-2.57%
 
VIAFIN.HE Viafin Service Oyj
18.85
0.00%
 
GLA1V.HE Glaston Oyj Abp
0.7300
+6.73%
 
MERUS.HE Merus Power Oyj
5.16
0.00%
 
SCANFL.HE Scanfil Oyj
8.50
-0.70%
 
RAUTE.HE Raute Oyj
14.90
-3.25%
 
SAND.ST Sandvik AB (publ)
186.40
-1.53%