UK markets open in 57 minutes

Metso Outotec Corp (M6Q.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
11.65-0.06 (-0.51%)
As of 04:25PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202411.7311.8011.6511.6511.65-
21 May 202411.8111.8211.6411.7211.72-
20 May 202411.3411.8611.3411.8511.85-
17 May 202411.3911.4011.2511.4011.40-
16 May 202411.4811.4811.4311.4411.44-
15 May 202411.2311.5011.2311.5011.502,709
14 May 202411.2211.3111.2211.2211.22-
13 May 202411.3411.3411.2411.2411.24-
10 May 202411.2311.3711.2311.3711.37-
09 May 202411.1311.1311.1311.1311.13-
08 May 202411.0611.2311.0611.1611.16-
07 May 202411.0311.0611.0211.0611.06-
06 May 202410.7411.0410.7411.0411.04-
03 May 202410.6410.7810.6410.7810.78-
02 May 202410.6110.6910.5510.6710.67-
30 Apr 202410.7710.7810.7410.7410.74-
29 Apr 202410.6310.8210.6310.8210.82-
26 Apr 202410.4810.5610.4810.5610.56-
26 Apr 20240.18 Dividend
25 Apr 202410.8410.8410.5910.5910.40-
24 Apr 202411.0911.0910.9710.9710.78-
23 Apr 202410.9611.1010.8811.1010.91-
22 Apr 202411.2711.2711.0011.0010.81-
19 Apr 202411.2211.2811.2211.2811.09-
18 Apr 202411.3411.3411.2811.2811.091,677
17 Apr 202411.0811.0811.0811.0810.89-
16 Apr 202411.3011.3011.2711.2711.08-
15 Apr 202411.4211.6111.4211.6111.41-
12 Apr 202411.4811.5711.4811.5611.36-
11 Apr 202411.4011.5311.4011.5311.33-
10 Apr 202411.4711.6911.4711.4711.27-
09 Apr 202411.3811.6311.3811.5511.35630
08 Apr 202411.3111.3811.3111.3811.18-
05 Apr 202411.3911.5511.3911.5511.35-
04 Apr 202410.9811.3110.9811.2711.08-
03 Apr 202411.0111.0110.9110.9810.80-
02 Apr 202410.9711.1610.9711.1410.95-
28 Mar 202411.0111.0110.9910.9910.80-
27 Mar 202410.8910.9010.8910.9010.71-
26 Mar 202410.9410.9910.9410.9910.80-
25 Mar 202411.0211.0210.9510.9810.79-
22 Mar 202410.6910.9010.6910.9010.72-
21 Mar 202410.6510.7710.6510.7710.59-
20 Mar 202410.5310.5310.4410.4410.27-
19 Mar 202410.5210.5910.4310.5210.35-
18 Mar 202410.5510.6310.5310.6010.42-
15 Mar 202410.3010.5210.3010.5210.34-
14 Mar 202410.2210.4010.2210.4010.22-
13 Mar 202410.0010.1610.0010.169.99-
12 Mar 20249.929.929.899.899.72-
11 Mar 20249.949.949.899.899.72-
08 Mar 202410.0210.0210.0210.029.85-
07 Mar 20249.9510.089.8910.089.91-
06 Mar 20249.639.999.639.999.82-
05 Mar 20249.819.819.719.719.54-
04 Mar 20249.939.939.839.839.66-
01 Mar 20249.899.969.899.919.74-
29 Feb 202410.0310.039.879.879.70-
28 Feb 202410.0310.039.999.999.82-
27 Feb 202410.0010.0810.0010.059.88-
26 Feb 20249.9910.139.9910.139.95-
23 Feb 202410.0310.0410.0310.049.87-
22 Feb 202410.1710.1710.1110.119.94-
21 Feb 202410.0310.1310.0310.099.92-
20 Feb 202410.1210.129.959.959.78-
19 Feb 202410.3410.3410.3410.3410.16-
16 Feb 20249.5410.439.5410.4310.25-
15 Feb 20249.399.599.399.599.42-
14 Feb 20249.369.369.359.369.2050
13 Feb 20249.209.209.209.209.05-
12 Feb 20249.369.369.339.339.17-
09 Feb 20249.379.439.359.359.19-
08 Feb 20249.279.279.279.279.11-
07 Feb 20249.229.229.149.148.99-
06 Feb 20249.159.229.139.229.07-
05 Feb 20249.369.369.369.369.20-
02 Feb 20249.479.549.409.409.24-
01 Feb 20249.139.399.139.379.21-
31 Jan 20249.259.429.259.329.17-
30 Jan 20249.149.279.149.279.11-
29 Jan 20249.179.179.049.048.88-
26 Jan 20249.239.309.239.299.13-
25 Jan 20249.389.389.339.339.17-
24 Jan 20249.579.579.229.259.09-
23 Jan 20249.269.449.269.449.28-
22 Jan 20249.129.339.129.339.17-
19 Jan 20249.189.229.139.138.97-
18 Jan 20249.079.119.079.118.96-
17 Jan 20248.969.028.919.028.86-
16 Jan 20249.169.169.149.148.99-
15 Jan 20249.229.229.229.229.06-
12 Jan 20249.149.249.149.239.08-
11 Jan 20249.009.189.009.108.95-
10 Jan 20248.918.998.918.998.84-
09 Jan 20249.219.219.059.058.90-
08 Jan 20249.119.199.119.199.04-
05 Jan 20248.969.008.969.008.85-
04 Jan 20248.889.038.889.038.88-
03 Jan 20249.119.118.838.838.68-
02 Jan 20249.129.129.129.128.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...