Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

Wärtsilä Oyj Abp (WRT1VH.XC)

Compare
18.40
0.00
(0.00%)
As of February 21 at 3:43:00 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202518.4018.4018.4018.4018.40-
Feb 24, 202518.4018.4018.4018.4018.40-
Feb 21, 202518.5618.5818.4018.4018.4083
Feb 20, 202517.8817.8817.8817.8817.88-
Feb 19, 202518.3418.3417.8817.8817.88653
Feb 18, 202518.8118.8118.8118.8118.81-
Feb 17, 202518.8118.8118.8118.8118.81-
Feb 14, 202518.8118.8118.8118.8118.81611
Feb 13, 202519.1519.1519.1519.1519.15-
Feb 12, 202519.1519.1519.1519.1519.15-
Feb 11, 202519.1519.1519.1519.1519.15-
Feb 10, 202519.1519.1519.1519.1519.15-
Feb 7, 202519.1519.1519.1519.1519.15-
Feb 6, 202519.0519.1519.0519.1519.151,108
Feb 5, 202518.9518.9518.9518.9518.95609
Feb 4, 202517.8317.8417.8317.8417.84755
Feb 3, 202518.0818.0818.0818.0818.08-
Jan 31, 202518.0818.0818.0818.0818.08-
Jan 30, 202518.0818.0818.0818.0818.08-
Jan 29, 202518.0818.0818.0818.0818.08-
Jan 28, 202518.0818.0818.0818.0818.08-
Jan 27, 202518.0818.0818.0818.0818.08-
Jan 24, 202518.0818.0818.0818.0818.08-
Jan 23, 202518.0818.0818.0818.0818.08-
Jan 22, 202518.0818.0818.0818.0818.08638
Jan 21, 202517.8217.8217.8217.8217.8222
Jan 20, 202517.7717.7717.7717.7717.77-
Jan 17, 202517.7717.7717.7717.7717.77-
Jan 16, 202517.7717.7717.7717.7717.77-
Jan 15, 202517.7717.7717.7717.7717.77-
Jan 14, 202517.7717.7717.7717.7717.77323
Jan 13, 202517.0817.0817.0817.0817.08-
Jan 10, 202517.0817.0817.0817.0817.08-
Jan 9, 202517.0817.0817.0817.0817.08-
Jan 8, 202517.0817.0817.0817.0817.08-
Jan 7, 202517.0817.0817.0817.0817.08-
Jan 6, 202517.0817.0817.0817.0817.08-
Jan 3, 202517.0817.0817.0817.0817.08-
Jan 2, 202517.0817.0817.0817.0817.08-
Dec 31, 202417.0817.0817.0817.0817.08-
Dec 30, 202417.0817.0817.0817.0817.08562
Dec 27, 202417.1517.1517.1517.1517.15672
Dec 24, 202417.7317.7317.7317.7317.73-
Dec 23, 202417.7317.7317.7317.7317.73-
Dec 20, 202417.7317.7317.7317.7317.73-
Dec 19, 202417.7317.7317.7317.7317.73-
Dec 18, 202417.7317.7317.7317.7317.73-
Dec 17, 202417.7317.7317.7317.7317.73-
Dec 16, 202417.7317.7317.7317.7317.73-
Dec 13, 202417.7317.7317.7317.7317.73-
Dec 12, 202417.7317.7317.7317.7317.73-
Dec 11, 202417.7317.7317.7317.7317.73548
Dec 10, 202417.9117.9117.9117.9117.91-
Dec 9, 202417.9117.9117.9117.9117.91-
Dec 6, 202417.9117.9117.9117.9117.91-
Dec 5, 202417.9117.9117.9117.9117.91-
Dec 4, 202417.9117.9117.9117.9117.91-
Dec 3, 202417.9117.9117.9117.9117.91-
Dec 2, 202417.9117.9117.9117.9117.91-
Nov 29, 202417.9117.9117.9117.9117.91-
Nov 28, 202417.9117.9117.9117.9117.91-
Nov 27, 202417.9117.9117.9117.9117.91-
Nov 26, 202417.9117.9117.9117.9117.91-
Nov 25, 202417.9117.9117.9117.9117.91-
Nov 22, 202417.9117.9117.9117.9117.91-
Nov 21, 202417.9117.9117.9117.9117.91636
Nov 20, 202418.0318.0318.0318.0318.03-
Nov 19, 202418.0318.0318.0318.0318.03-
Nov 18, 202418.0318.0318.0318.0318.03-
Nov 15, 202418.0318.0318.0318.0318.03631
Nov 14, 202418.1118.2018.0318.2018.20863
Nov 13, 202418.4818.4818.4418.4518.4597
Nov 12, 202418.7518.7518.1918.3818.383,543
Nov 11, 202418.8318.9918.7018.9118.9110,829
Nov 8, 202418.1918.4218.1918.4218.42771
Nov 7, 202418.2018.2018.2018.2018.20580
Nov 6, 202418.4118.4118.4118.4118.41614
Nov 5, 202418.0718.4218.0518.4218.428,667
Nov 4, 202417.7317.7317.7317.7317.73-
Nov 1, 202417.7317.7317.7317.7317.73-
Oct 31, 202417.7317.7317.7317.7317.73-
Oct 30, 202417.7317.7317.7317.7317.73646
Oct 29, 202417.5517.9217.5517.7217.724,259
Oct 28, 202420.3120.6020.3120.5820.586,143
Oct 25, 202419.9219.9219.9219.9219.92-
Oct 24, 202419.9219.9219.9219.9219.92585
Oct 23, 202420.0020.0020.0020.0020.00-
Oct 22, 202419.8920.0319.8920.0020.002,069
Oct 21, 202419.7919.7919.7919.7919.79-
Oct 18, 202419.7919.7919.7919.7919.79-
Oct 17, 202419.7919.7919.7919.7919.79-
Oct 16, 202419.7919.7919.7919.7919.79-
Oct 15, 202420.1520.1519.7819.7919.79714
Oct 14, 202420.2020.2020.2020.2020.20-
Oct 11, 202420.1920.2020.1920.2020.202,237
Oct 10, 202420.1020.1019.8319.8319.83558
Oct 9, 202420.2820.2820.2820.2820.28-
Oct 8, 202420.2820.2820.2820.2820.28-
Oct 7, 202420.2820.2820.2820.2820.28-
Oct 4, 202420.2820.2820.2820.2820.28-
Oct 3, 202420.2820.2820.2820.2820.282
Oct 2, 202420.5020.5020.5020.5020.50454
Oct 1, 202420.1120.1120.1120.1120.11-
Sep 30, 202420.1120.1120.1120.1120.11-
Sep 27, 202420.1120.1120.1120.1120.11499
Sep 26, 202418.5718.5718.5718.5718.57-
Sep 25, 202418.5718.5718.5718.5718.57-
Sep 24, 202418.5718.5718.5718.5718.57-
Sep 23, 202418.5718.5718.5718.5718.57-
Sep 20, 202418.5718.5718.5718.5718.57-
Sep 19, 202418.5718.5718.5718.5718.57-
Sep 18, 202418.5718.5718.5718.5718.57-
Sep 17, 202418.5718.5718.5718.5718.57241
Sep 16, 202418.8618.8618.8618.8618.86518
Sep 13, 202418.6418.6418.6418.6418.64-
Sep 12, 202418.6418.6418.6418.6418.64244
Sep 11, 202418.6318.6318.6318.6318.63-
Sep 10, 2024 0.16 Dividend
Sep 10, 202418.6318.6318.6318.6318.63-
Sep 9, 202418.6318.6318.6318.6318.472
Sep 6, 202419.3319.3319.3319.3319.16-
Sep 5, 202419.3319.3319.3319.3319.16-
Sep 4, 202419.3319.3319.3319.3319.16-
Sep 3, 202419.3319.3319.3319.3319.16-
Sep 2, 202419.3319.3319.3319.3319.16-
Aug 30, 202419.3319.3319.3319.3319.16-
Aug 29, 202419.3319.3319.3319.3319.16-
Aug 28, 202419.3319.3319.3319.3319.16556
Aug 27, 202418.7718.7718.7718.7718.61-
Aug 23, 202418.7718.7718.7718.7718.61-
Aug 22, 202418.7718.7718.7718.7718.61-
Aug 21, 202418.7718.7718.7718.7718.6136
Aug 20, 202418.5318.5318.5318.5318.37-
Aug 19, 202418.5318.5318.5318.5318.37-
Aug 16, 202418.5318.5318.5318.5318.37-
Aug 15, 202418.5318.5318.5318.5318.37-
Aug 14, 202418.5318.5318.5318.5318.37-
Aug 13, 202418.5318.5318.5318.5318.37-
Aug 12, 202418.5318.5318.5318.5318.37-
Aug 9, 202418.5318.5318.5318.5318.37-
Aug 8, 202418.5318.5318.5318.5318.37-
Aug 7, 202418.5318.5318.5318.5318.37-
Aug 6, 202418.5318.5318.5318.5318.37-
Aug 5, 202418.5318.5318.5318.5318.37-
Aug 2, 202418.5318.5318.5318.5318.37-
Aug 1, 202418.5318.5318.5318.5318.37-
Jul 31, 202418.5318.5318.5318.5318.37-
Jul 30, 202418.5318.5318.5318.5318.37-
Jul 29, 202418.5318.5318.5318.5318.37-
Jul 26, 202418.5318.5318.5318.5318.37-
Jul 25, 202418.5318.5318.5318.5318.37267
Jul 24, 202418.2818.2818.2818.2818.13-
Jul 23, 202418.2818.2818.2818.2818.13-
Jul 22, 202418.2818.2818.2818.2818.13-
Jul 19, 202418.2818.2818.2818.2818.13-
Jul 18, 202418.2818.2818.2818.2818.13-
Jul 17, 202418.2818.2818.2818.2818.13-
Jul 16, 202418.2818.2818.2818.2818.13-
Jul 15, 202418.2818.2818.2818.2818.13-
Jul 12, 202418.2818.2818.2818.2818.13-
Jul 11, 202418.3018.3318.2818.2818.131,070
Jul 10, 202417.9517.9517.9517.9517.80419
Jul 9, 202418.2518.2518.2518.2518.09-
Jul 8, 202418.2518.2518.2518.2518.09-
Jul 5, 202418.2518.2518.2518.2518.09-
Jul 4, 202418.2518.2518.2518.2518.09-
Jul 3, 202418.2518.2518.2518.2518.09-
Jul 2, 202418.2518.2518.2518.2518.09-
Jul 1, 202418.2518.2518.2518.2518.09-
Jun 28, 202418.2518.2518.2518.2518.09-
Jun 27, 202418.2518.2518.2518.2518.0928
Jun 26, 202418.1418.1418.1418.1417.98-
Jun 25, 202418.1418.1418.1418.1417.98-
Jun 24, 202417.5818.1417.5818.1417.981,133
Jun 21, 202418.5618.5618.5618.5618.40-
Jun 20, 202418.5618.5618.5618.5618.40314
Jun 19, 202418.9918.9918.9918.9918.82-
Jun 18, 202418.9918.9918.9918.9918.82-
Jun 17, 202418.9918.9918.9918.9918.82-
Jun 14, 202418.9918.9918.9918.9918.82-
Jun 13, 202418.9918.9918.9918.9918.82-
Jun 12, 202418.9918.9918.9918.9918.82-
Jun 11, 202418.9918.9918.9918.9918.82-
Jun 10, 202418.9918.9918.9918.9918.82-
Jun 7, 202418.9918.9918.9918.9918.82-
Jun 6, 202418.9918.9918.9918.9918.82-
Jun 5, 202418.9918.9918.9918.9918.82-
Jun 4, 202418.9918.9918.9918.9918.82-
Jun 3, 202418.9918.9918.9918.9918.82-
May 31, 202418.9918.9918.9918.9918.82-
May 30, 202418.9918.9918.9918.9918.82-
May 29, 202418.9918.9918.9918.9918.82-
May 28, 202418.9918.9918.9918.9918.82-
May 24, 202418.9918.9918.9918.9918.82-
May 23, 202418.9918.9918.9918.9918.82-
May 22, 202418.9918.9918.9918.9918.82125
May 21, 202415.4915.4915.4915.4915.36-
May 20, 202415.4915.4915.4915.4915.36-
May 17, 202415.4915.4915.4915.4915.36-
May 16, 202415.4915.4915.4915.4915.36-
May 15, 202415.4915.4915.4915.4915.36-
May 14, 202415.4915.4915.4915.4915.36-
May 13, 202415.4915.4915.4915.4915.36-
May 10, 202415.4915.4915.4915.4915.36-
May 9, 202415.4915.4915.4915.4915.36-
May 8, 202415.4915.4915.4915.4915.36-
May 7, 202415.4915.4915.4915.4915.36-
May 3, 202415.4915.4915.4915.4915.36-
May 2, 202415.4915.4915.4915.4915.36-
May 1, 202415.4915.4915.4915.4915.36-
Apr 30, 202415.4915.4915.4915.4915.36-
Apr 29, 202415.4915.4915.4915.4915.36-
Apr 26, 202415.4915.4915.4915.4915.36-
Apr 25, 202415.4915.4915.4915.4915.36-
Apr 24, 202415.4915.4915.4915.4915.36-
Apr 23, 202415.4915.4915.4915.4915.36-
Apr 22, 202415.4915.4915.4915.4915.36-
Apr 19, 202415.4915.4915.4915.4915.36-
Apr 18, 202415.4915.4915.4915.4915.36-
Apr 17, 202415.4915.4915.4915.4915.36371
Apr 16, 202414.3114.3114.3114.3114.19-
Apr 15, 202414.3114.3114.3114.3114.19-
Apr 12, 202414.3114.3114.3114.3114.19-
Apr 11, 202414.3114.3114.3114.3114.19-
Apr 10, 202414.3114.3114.3114.3114.19-
Apr 9, 202414.3114.3114.3114.3114.19-
Apr 8, 202414.3114.3114.3114.3114.19-
Apr 5, 202414.3114.3114.3114.3114.19-
Apr 4, 202414.3114.3114.3114.3114.19-
Apr 3, 202414.3114.3114.3114.3114.19-
Apr 2, 202414.3114.3114.3114.3114.19-
Mar 28, 202414.3114.3114.3114.3114.19-
Mar 27, 202414.3114.3114.3114.3114.19-
Mar 26, 202414.3114.3114.3114.3114.19-
Mar 25, 202414.3114.3114.3114.3114.19-
Mar 22, 202414.4714.4714.2814.3114.1959
Mar 21, 202414.3814.3814.3814.3814.25324
Mar 20, 202414.2314.2314.2314.2314.10-
Mar 19, 202414.2214.2314.2214.2314.1060
Mar 18, 202413.8013.8013.8013.8013.68-
Mar 15, 202413.8013.8013.8013.8013.68-
Mar 14, 202413.8013.8013.8013.8013.68-
Mar 13, 202413.8013.8013.8013.8013.68-
Mar 12, 202413.8013.8013.8013.8013.68-
Mar 11, 202413.8013.8013.8013.8013.68-
Mar 8, 2024 0.16 Dividend
Mar 8, 202413.8013.8013.8013.8013.68-
Mar 7, 202413.8013.8013.8013.8013.52-
Mar 6, 202413.8013.8013.8013.8013.52-
Mar 5, 202413.8013.8013.8013.8013.52-
Mar 4, 202413.8013.8013.8013.8013.52-
Mar 1, 202413.8013.8013.8013.8013.52-
Feb 29, 202413.8013.8013.8013.8013.52-
Feb 28, 202413.8013.8013.8013.8013.52-
Feb 27, 202413.8013.8013.8013.8013.52-
Feb 26, 202413.8013.8013.8013.8013.52-