UK markets open in 4 hours 43 minutes

WithSecure Oyj (0EIE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.1180+0.0180 (+1.64%)
At close: 10:08AM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024------
14 Jun 2024------
13 Jun 20241.11801.11801.11801.11801.1180508
12 Jun 2024------
11 Jun 20241.10001.10001.10001.10001.1000153
10 Jun 2024------
07 Jun 20241.11001.12001.11001.12001.1200234
06 Jun 2024------
05 Jun 2024------
04 Jun 2024------
03 Jun 2024------
31 May 2024------
30 May 20241.10001.10001.10001.10001.1000207
29 May 2024------
28 May 2024------
24 May 20241.09401.09401.09401.09401.0940340
23 May 20241.10601.10601.10601.10601.1060227
22 May 2024------
21 May 2024------
20 May 20241.05001.05001.05001.05001.0500826
17 May 2024------
16 May 2024------
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024------
07 May 20241.05601.05601.05601.05601.0560240
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 20241.07601.07601.07601.07601.076037
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 2024------
11 Apr 20241.09911.09941.09911.09941.099414,289
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 20241.11001.11001.11001.11001.110072
02 Apr 20241.05611.05611.05611.05611.0561313
28 Mar 2024------
27 Mar 20241.02001.02001.02001.02001.0200366
26 Mar 2024------
25 Mar 20240.99550.99600.99550.99600.9960439
22 Mar 2024------
21 Mar 20241.01301.01301.01301.01301.01301,149
20 Mar 2024------
19 Mar 2024------
18 Mar 20241.01301.02301.01301.01401.01402,538
15 Mar 20241.00201.00201.00201.00201.0020511
14 Mar 20241.04301.04301.04301.04301.0430430
13 Mar 2024------
12 Mar 2024------
11 Mar 20241.07001.07001.06311.06751.06753,411
08 Mar 20241.07701.07701.07701.07701.0770453
07 Mar 20241.03711.03711.03711.03711.0371177
06 Mar 20241.05811.05811.05811.05811.0581209
05 Mar 2024------
04 Mar 2024------
01 Mar 20241.05411.05411.05411.05411.0541485
29 Feb 20241.06011.06011.06011.06011.0601292
28 Feb 20241.04901.04901.04901.04901.0490663
27 Feb 2024------
26 Feb 20241.06101.06601.06101.06601.0660867
23 Feb 20241.08801.08801.08801.08801.0880365
22 Feb 20241.04501.06401.04501.06211.06211,099
21 Feb 2024------
20 Feb 2024------
19 Feb 20241.07301.07301.07301.07301.07302,722
16 Feb 20241.14201.15901.12101.12101.121020,297
15 Feb 20241.11901.11901.11901.11901.1190126
14 Feb 20241.11601.11601.11601.11601.116060
13 Feb 20241.17401.17411.17401.17411.17414,192
12 Feb 20241.07011.08101.07011.08101.08101,497
09 Feb 2024------
08 Feb 20241.04751.04751.04751.04751.04751,295
07 Feb 2024------
06 Feb 20241.08901.09301.08901.09301.09306
05 Feb 20241.08111.08111.08111.08111.08111,007
02 Feb 20241.06201.06201.06201.06201.06201
01 Feb 20241.05401.05401.05401.05401.05401,468
31 Jan 20241.08911.09401.08901.09391.09393,588
30 Jan 20241.09201.09201.09191.09201.092098,154
29 Jan 20241.14411.14411.14411.14411.14411,315
26 Jan 2024------
25 Jan 20241.12511.13101.12511.13101.13103,450
24 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...