UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.54 -0.27 (-0.33%) GOLD FUTURES
2,342.40 +4.00 (+0.17%) DOW
37,939.73 -521.19 (-1.36%) Bitcoin GBP
51,229.09 -572.04 (-1.10%)
Nokia Corporation (NOA3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:08PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.4075 | 3.4085 | 3.3590 | 3.3800 | 3.3800 | 4,764 |
| 24 Apr 2024 | 3.4300 | 3.4560 | 3.3990 | 3.4265 | 3.4265 | 6,691 |
| 23 Apr 2024 | 3.4590 | 3.4670 | 3.3985 | 3.4200 | 3.4200 | 3,666 |
| 22 Apr 2024 | 3.2600 | 3.4940 | 3.2600 | 3.4715 | 3.4715 | 44,403 |
| 22 Apr 2024 | 0.04 Dividend | |||||
| 19 Apr 2024 | 3.2020 | 3.3260 | 3.2020 | 3.3110 | 3.2710 | 8,910 |
| 18 Apr 2024 | 3.1485 | 3.2200 | 3.0800 | 3.2100 | 3.1712 | 15,757 |
| 17 Apr 2024 | 3.1320 | 3.1785 | 3.1260 | 3.1575 | 3.1194 | 5,145 |
| 16 Apr 2024 | 3.1000 | 3.1920 | 3.1000 | 3.1560 | 3.1179 | 5,130 |
| 15 Apr 2024 | 3.1385 | 3.1995 | 3.1100 | 3.1175 | 3.0798 | 16,499 |
| 12 Apr 2024 | 3.1825 | 3.1990 | 3.1695 | 3.1695 | 3.1312 | 12,406 |
| 11 Apr 2024 | 3.1800 | 3.2180 | 3.1780 | 3.1790 | 3.1406 | 2,297 |
| 10 Apr 2024 | 3.2230 | 3.3005 | 3.1800 | 3.1900 | 3.1515 | 14,165 |
| 09 Apr 2024 | 3.1925 | 3.2210 | 3.1925 | 3.2210 | 3.1821 | 1,865 |
| 08 Apr 2024 | 3.2030 | 3.2385 | 3.1945 | 3.2225 | 3.1836 | 11,253 |
| 05 Apr 2024 | 3.2505 | 3.2800 | 3.2040 | 3.2040 | 3.1653 | 16,167 |
| 04 Apr 2024 | 3.2970 | 3.3210 | 3.2700 | 3.2700 | 3.2305 | 6,209 |
| 03 Apr 2024 | 3.2210 | 3.2900 | 3.2210 | 3.2900 | 3.2503 | 11,827 |
| 02 Apr 2024 | 3.2540 | 3.3105 | 3.2210 | 3.2300 | 3.1910 | 57,657 |
| 28 Mar 2024 | 3.2775 | 3.3230 | 3.2700 | 3.2700 | 3.2305 | 11,802 |
| 27 Mar 2024 | 3.2800 | 3.3195 | 3.2630 | 3.3195 | 3.2794 | 9,233 |
| 26 Mar 2024 | 3.2210 | 3.2860 | 3.1945 | 3.2860 | 3.2463 | 4,864 |
| 25 Mar 2024 | 3.2960 | 3.2975 | 3.2320 | 3.2320 | 3.1930 | 7,378 |
| 22 Mar 2024 | 3.2615 | 3.3085 | 3.2615 | 3.2860 | 3.2463 | 2,331 |
| 21 Mar 2024 | 3.2730 | 3.3050 | 3.2730 | 3.3000 | 3.2601 | 3,872 |
| 20 Mar 2024 | 3.2430 | 3.2505 | 3.2180 | 3.2360 | 3.1969 | 6,627 |
| 19 Mar 2024 | 3.2010 | 3.2370 | 3.1980 | 3.2290 | 3.1900 | 3,566 |
| 18 Mar 2024 | 3.3000 | 3.3795 | 3.2325 | 3.2325 | 3.1934 | 21,036 |
| 15 Mar 2024 | 3.3240 | 3.4065 | 3.3100 | 3.3535 | 3.3130 | 16,690 |
| 14 Mar 2024 | 3.3230 | 3.3845 | 3.3230 | 3.3375 | 3.2972 | 7,098 |
| 13 Mar 2024 | 3.3300 | 3.3320 | 3.2970 | 3.3200 | 3.2799 | 4,318 |
| 12 Mar 2024 | 3.3080 | 3.3420 | 3.3080 | 3.3420 | 3.3016 | 4,278 |
| 11 Mar 2024 | 3.2700 | 3.3190 | 3.2700 | 3.3165 | 3.2764 | 1,716 |
| 08 Mar 2024 | 3.3485 | 3.3485 | 3.3230 | 3.3355 | 3.2952 | 2,685 |
| 07 Mar 2024 | 3.3100 | 3.4000 | 3.2990 | 3.3520 | 3.3115 | 5,783 |
| 06 Mar 2024 | 3.2455 | 3.3165 | 3.2455 | 3.3165 | 3.2764 | 4,013 |
| 05 Mar 2024 | 3.2520 | 3.3155 | 3.2520 | 3.2620 | 3.2226 | 23,119 |
| 04 Mar 2024 | 3.2655 | 3.3170 | 3.2655 | 3.3045 | 3.2646 | 4,900 |
| 01 Mar 2024 | 3.2195 | 3.2670 | 3.2195 | 3.2670 | 3.2275 | 8,028 |
| 29 Feb 2024 | 3.2800 | 3.2800 | 3.2505 | 3.2505 | 3.2112 | 6,038 |
| 28 Feb 2024 | 3.2400 | 3.2805 | 3.2400 | 3.2800 | 3.2404 | 2,030 |
| 27 Feb 2024 | 3.2340 | 3.2725 | 3.2340 | 3.2725 | 3.2330 | 17,541 |
| 26 Feb 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2490 | 3.2097 | 10,788 |
| 23 Feb 2024 | 3.2780 | 3.2805 | 3.2615 | 3.2620 | 3.2226 | 2,117 |
| 22 Feb 2024 | 3.2440 | 3.2700 | 3.2440 | 3.2700 | 3.2305 | 19,890 |
| 21 Feb 2024 | 3.2335 | 3.2605 | 3.2225 | 3.2605 | 3.2211 | 3,758 |
| 20 Feb 2024 | 3.2535 | 3.2610 | 3.2240 | 3.2240 | 3.1851 | 6,589 |
| 19 Feb 2024 | 3.2830 | 3.2830 | 3.2495 | 3.2625 | 3.2231 | 5,318 |
| 16 Feb 2024 | 3.2315 | 3.2900 | 3.2315 | 3.2680 | 3.2285 | 8,379 |
| 15 Feb 2024 | 3.2710 | 3.2815 | 3.2385 | 3.2585 | 3.2191 | 15,165 |
| 14 Feb 2024 | 3.2655 | 3.2655 | 3.2345 | 3.2420 | 3.2028 | 6,521 |
| 13 Feb 2024 | 3.3310 | 3.3440 | 3.2595 | 3.2700 | 3.2305 | 4,092 |
| 12 Feb 2024 | 3.3265 | 3.3720 | 3.3165 | 3.3360 | 3.2957 | 7,848 |
| 09 Feb 2024 | 3.3835 | 3.4005 | 3.3475 | 3.3525 | 3.3120 | 70,057 |
| 08 Feb 2024 | 3.2940 | 3.3900 | 3.2895 | 3.3870 | 3.3461 | 3,906 |
| 07 Feb 2024 | 3.3030 | 3.3135 | 3.2855 | 3.2975 | 3.2577 | 3,370 |
| 06 Feb 2024 | 3.3260 | 3.3350 | 3.2970 | 3.3250 | 3.2848 | 10,095 |
| 05 Feb 2024 | 3.2680 | 3.3410 | 3.2680 | 3.3325 | 3.2922 | 23,228 |
| 02 Feb 2024 | 3.3095 | 3.3150 | 3.2910 | 3.2910 | 3.2512 | 9,610 |
| 01 Feb 2024 | 3.3410 | 3.3845 | 3.3100 | 3.3400 | 3.2996 | 14,210 |
| 31 Jan 2024 | 3.3600 | 3.3825 | 3.3175 | 3.3230 | 3.2829 | 7,633 |
| 30 Jan 2024 | 3.5275 | 3.5645 | 3.3950 | 3.3950 | 3.3540 | 26,161 |
| 29 Jan 2024 | 3.4560 | 3.5405 | 3.4560 | 3.5320 | 3.4893 | 18,104 |
| 29 Jan 2024 | 0.03 Dividend | |||||
| 26 Jan 2024 | 3.4550 | 3.5210 | 3.4550 | 3.5160 | 3.4439 | 21,710 |
| 25 Jan 2024 | 3.2800 | 3.4975 | 3.1900 | 3.4900 | 3.4184 | 83,137 |
| 24 Jan 2024 | 3.1700 | 3.1800 | 3.1280 | 3.1550 | 3.0903 | 19,062 |
| 23 Jan 2024 | 3.0755 | 3.2000 | 3.0755 | 3.1500 | 3.0854 | 16,581 |
| 22 Jan 2024 | 3.1100 | 3.1505 | 3.0835 | 3.0890 | 3.0256 | 18,565 |
| 19 Jan 2024 | 3.1000 | 3.1185 | 3.0995 | 3.1160 | 3.0521 | 7,126 |
| 18 Jan 2024 | 3.1580 | 3.2080 | 3.1500 | 3.1665 | 3.1016 | 14,525 |
| 17 Jan 2024 | 3.2200 | 3.2350 | 3.1660 | 3.1900 | 3.1246 | 13,942 |
| 16 Jan 2024 | 3.2020 | 3.2465 | 3.2020 | 3.2205 | 3.1544 | 6,055 |
| 15 Jan 2024 | 3.2140 | 3.2200 | 3.2130 | 3.2200 | 3.1540 | 2,157 |
| 12 Jan 2024 | 3.1630 | 3.2185 | 3.1630 | 3.2185 | 3.1525 | 7,175 |
| 11 Jan 2024 | 3.2000 | 3.2265 | 3.1860 | 3.1860 | 3.1207 | 13,457 |
| 10 Jan 2024 | 3.1775 | 3.1935 | 3.1715 | 3.1715 | 3.1065 | 11,373 |
| 09 Jan 2024 | 3.2225 | 3.2525 | 3.1760 | 3.1760 | 3.1109 | 1,820 |
| 08 Jan 2024 | 3.1420 | 3.2380 | 3.1420 | 3.2295 | 3.1633 | 16,490 |
| 05 Jan 2024 | 3.1525 | 3.1875 | 3.1500 | 3.1875 | 3.1221 | 6,159 |
| 04 Jan 2024 | 3.1100 | 3.1735 | 3.1100 | 3.1735 | 3.1084 | 38,667 |
| 03 Jan 2024 | 3.1375 | 3.1670 | 3.0955 | 3.1155 | 3.0516 | 15,650 |
| 02 Jan 2024 | 3.0300 | 3.1500 | 3.0220 | 3.1500 | 3.0854 | 41,378 |
| 29 Dec 2023 | 3.0510 | 3.0835 | 3.0510 | 3.0805 | 3.0173 | 670 |
| 28 Dec 2023 | 3.0490 | 3.0600 | 3.0450 | 3.0560 | 2.9933 | 2,585 |
| 27 Dec 2023 | 3.0875 | 3.1080 | 3.0640 | 3.0640 | 3.0012 | 15,908 |
| 22 Dec 2023 | 2.9805 | 3.0915 | 2.9805 | 3.0750 | 3.0119 | 44,400 |
| 21 Dec 2023 | 2.9935 | 3.0005 | 2.9580 | 2.9965 | 2.9350 | 24,938 |
| 20 Dec 2023 | 3.0510 | 3.0510 | 2.9900 | 2.9900 | 2.9287 | 21,944 |
| 19 Dec 2023 | 2.9840 | 3.0465 | 2.9800 | 3.0280 | 2.9659 | 18,989 |
| 18 Dec 2023 | 2.9900 | 3.0205 | 2.9650 | 2.9975 | 2.9360 | 31,862 |
| 15 Dec 2023 | 2.9705 | 3.0710 | 2.9705 | 2.9935 | 2.9321 | 27,845 |
| 14 Dec 2023 | 3.0150 | 3.0955 | 2.9915 | 3.0955 | 3.0320 | 68,338 |
| 13 Dec 2023 | 2.9960 | 3.0000 | 2.9655 | 3.0000 | 2.9385 | 20,293 |
| 12 Dec 2023 | 2.9100 | 3.0110 | 2.8930 | 3.0040 | 2.9424 | 12,621 |
| 11 Dec 2023 | 2.9500 | 2.9500 | 2.9105 | 2.9300 | 2.8699 | 21,342 |
| 08 Dec 2023 | 2.8000 | 3.0000 | 2.8000 | 2.9890 | 2.9277 | 3,080 |
| 07 Dec 2023 | 2.8300 | 2.9000 | 2.7810 | 2.8925 | 2.8332 | 21,705 |
| 06 Dec 2023 | 2.7750 | 2.8600 | 2.7750 | 2.8590 | 2.8004 | 21,006 |
| 05 Dec 2023 | 2.7195 | 2.8150 | 2.6500 | 2.8150 | 2.7573 | 78,833 |
| *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.