UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,480.70 +4.78 (+0.03%) CRUDE OIL
78.34 +0.23 (+0.29%) GOLD FUTURES
2,319.10 +10.50 (+0.45%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,927.67 +534.80 (+1.06%)
Finnair Oyj (FAI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:07AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
| 02 May 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
| 30 Apr 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
| 29 Apr 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | - |
| 26 Apr 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | - |
| 25 Apr 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
| 24 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 23 Apr 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| 22 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 19 Apr 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| 18 Apr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 17 Apr 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| 16 Apr 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
| 15 Apr 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 12 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 11 Apr 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 10 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 09 Apr 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 08 Apr 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| 05 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 04 Apr 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
| 03 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 02 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 28 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 27 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 26 Mar 2024 | 2.8400 | 2.9200 | 2.8400 | 2.9200 | 2.9200 | 100 |
| 25 Mar 2024 | 2.8665 | 2.8665 | 2.8665 | 2.8665 | 2.8665 | - |
| 22 Mar 2024 | 2.8915 | 2.8915 | 2.8915 | 2.8915 | 2.8915 | - |
| 21 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 21 Mar 2024 | 1:100 Stock split | |||||
| 20 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 19 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 18 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 15 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 14 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 13 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 12 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 11 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 08 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 07 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 06 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 05 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 04 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 01 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 28 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 27 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 26 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 22 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 21 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 20 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 19 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 16 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 15 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 14 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 13 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 12 Feb 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 09 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 08 Feb 2024 | 3.3900 | 3.5000 | 3.3900 | 3.5000 | 3.5000 | 50 |
| 07 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 06 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 05 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 02 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 01 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 31 Jan 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 30 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 29 Jan 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 26 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 25 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 24 Jan 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 23 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 22 Jan 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 19 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 18 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 17 Jan 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 16 Jan 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 15 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 12 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 11 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 10 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 09 Jan 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | 3.8500 | 125 |
| 08 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 05 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 04 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 03 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 02 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 29 Dec 2023 | 3.8000 | 3.9300 | 3.8000 | 3.9300 | 3.9300 | - |
| 28 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 27 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 22 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 21 Dec 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 20 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 19 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 18 Dec 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 15 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 14 Dec 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 13 Dec 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 12 Dec 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 11 Dec 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| *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.