Outokumpu Oyj (OUTA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 262 |
| 16 May 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 15 May 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 14 May 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 13 May 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 10 May 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 09 May 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 08 May 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| 07 May 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 06 May 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 03 May 2024 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 02 May 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| 30 Apr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 29 Apr 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| 26 Apr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 25 Apr 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
| 24 Apr 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 23 Apr 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 22 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 19 Apr 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 18 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 17 Apr 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
| 16 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 15 Apr 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| 12 Apr 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 11 Apr 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 10 Apr 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| 09 Apr 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 08 Apr 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 05 Apr 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 05 Apr 2024 | 0.26 Dividend | |||||
| 04 Apr 2024 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 3.8470 | - |
| 03 Apr 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.7412 | - |
| 02 Apr 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 3.7618 | - |
| 28 Mar 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 3.7767 | - |
| 27 Mar 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 3.7674 | - |
| 26 Mar 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 3.7730 | - |
| 25 Mar 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.7243 | - |
| 22 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.6250 | - |
| 21 Mar 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.6850 | - |
| 20 Mar 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.6222 | - |
| 19 Mar 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.5988 | - |
| 18 Mar 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.6409 | - |
| 15 Mar 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.6316 | - |
| 14 Mar 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.6878 | - |
| 13 Mar 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.6793 | - |
| 12 Mar 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.5810 | - |
| 11 Mar 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.6400 | - |
| 08 Mar 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.6522 | - |
| 07 Mar 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.5557 | - |
| 06 Mar 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.6278 | - |
| 05 Mar 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.7037 | - |
| 04 Mar 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 3.7992 | - |
| 01 Mar 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 3.8329 | - |
| 29 Feb 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 3.8208 | - |
| 28 Feb 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 3.8826 | - |
| 27 Feb 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 3.8161 | - |
| 26 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.7936 | - |
| 23 Feb 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 3.8255 | - |
| 22 Feb 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 3.8479 | - |
| 21 Feb 2024 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 3.8273 | - |
| 20 Feb 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 3.8479 | - |
| 19 Feb 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 3.9013 | - |
| 16 Feb 2024 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 3.8442 | - |
| 15 Feb 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 3.8189 | - |
| 14 Feb 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 3.8283 | - |
| 13 Feb 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 3.8788 | - |
| 12 Feb 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 3.8835 | - |
| 09 Feb 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 3.8798 | - |
| 08 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.6625 | - |
| 07 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7655 | - |
| 06 Feb 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.7074 | - |
| 05 Feb 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.7383 | - |
| 02 Feb 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 3.7796 | - |
| 01 Feb 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.6672 | - |
| 31 Jan 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.6990 | - |
| 30 Jan 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 3.7683 | - |
| 29 Jan 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 3.7590 | - |
| 26 Jan 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.7458 | - |
| 25 Jan 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.7393 | - |
| 24 Jan 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.7168 | - |
| 23 Jan 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.7065 | - |
| 22 Jan 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.7140 | - |
| 19 Jan 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 3.7758 | - |
| 18 Jan 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 3.7618 | - |
| 17 Jan 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.7402 | - |
| 16 Jan 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 3.8479 | - |
| 15 Jan 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 3.7786 | - |
| 12 Jan 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 3.7786 | - |
| 11 Jan 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 3.7917 | - |
| 10 Jan 2024 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 3.8245 | - |
| 09 Jan 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 3.8536 | - |
| 08 Jan 2024 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 3.8470 | - |
| 05 Jan 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 3.8536 | - |
| 04 Jan 2024 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 3.9266 | - |
| 03 Jan 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 3.9950 | - |
| 02 Jan 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.1777 | - |
| 29 Dec 2023 | 4.4910 | 4.4920 | 4.4900 | 4.4900 | 4.2058 | - |
| 28 Dec 2023 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.2357 | - |
| 27 Dec 2023 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.2029 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.