UK markets close in 3 hours 37 minutes

Wartsila Corp (MTA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.54-0.51 (-2.70%)
As of 01:25PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202419.0119.0118.5118.5418.54500
19 Jun 202419.1519.3219.0619.0619.06-
18 Jun 202419.2519.2518.9819.1119.11-
17 Jun 202418.9719.1718.9419.1719.17-
14 Jun 202419.5119.5118.9618.9718.97-
13 Jun 202419.6219.6919.4719.5019.50-
12 Jun 202419.3419.6519.3419.6519.65-
11 Jun 202419.2619.5019.2019.2919.29-
10 Jun 202419.1819.2819.1619.2619.26-
07 Jun 202419.2519.2619.0919.1819.18-
06 Jun 202419.1319.5719.1319.2819.28-
05 Jun 202419.0919.4418.9719.4419.44-
04 Jun 202419.2719.2718.8419.0619.06-
03 Jun 202419.4019.5219.2019.2419.24-
31 May 202419.4119.5119.2519.2819.28-
30 May 202419.2119.4419.1719.4419.44-
29 May 202419.2219.3019.1519.2919.29-
28 May 202419.4619.4619.2219.2519.25-
27 May 202419.4119.4719.2519.4719.47-
24 May 202419.2019.4319.2019.4319.43-
23 May 202419.0019.3519.0019.2019.20-
22 May 202419.1519.1518.8918.8918.89-
21 May 202418.9019.2018.8719.0619.06-
20 May 202418.8418.9318.8318.8618.86-
17 May 202418.7218.8818.6318.7918.79-
16 May 202418.9818.9818.7418.7418.74-
15 May 202418.4318.9718.4318.9718.97-
14 May 202418.4318.6718.3718.4118.41-
13 May 202418.7818.7818.4218.4518.45-
10 May 202418.1718.8018.1718.6918.69-
09 May 202418.0618.1618.0518.1618.16-
08 May 202417.9218.1017.8018.1018.10-
07 May 202418.1718.1717.9217.9217.92-
06 May 202417.9818.1617.7718.1618.16-
03 May 202417.7217.9917.6717.9917.99-
02 May 202417.2717.7017.2017.7017.70-
30 Apr 202417.2017.3817.2017.3017.30-
29 Apr 202417.3217.5617.1817.1817.18-
26 Apr 202415.9717.5315.9717.4817.48-
25 Apr 202415.4515.8515.3315.6515.65-
24 Apr 202415.5715.6015.4915.5115.51-
23 Apr 202415.3215.5315.1915.5315.53-
22 Apr 202415.3115.3515.1115.3115.31-
19 Apr 202415.3415.3415.1715.2015.20-
18 Apr 202415.4315.5215.3115.4415.44-
17 Apr 202415.1915.5215.1915.3515.35-
16 Apr 202415.3415.3515.1615.2715.27-
15 Apr 202415.4315.6115.4115.4115.41-
12 Apr 202415.4815.5615.2615.3315.33-
11 Apr 202415.3915.4815.1315.4815.48-
10 Apr 202415.2615.5115.2615.3615.36-
09 Apr 202415.0215.2615.0215.2015.20-
08 Apr 202415.0615.0614.8215.0315.03-
05 Apr 202414.8515.1314.8515.0515.05-
04 Apr 202414.5215.1014.5214.8514.85-
03 Apr 202414.1814.5214.1714.5214.52-
02 Apr 202414.1214.3014.1214.2114.21-
28 Mar 202414.3614.3614.0314.1514.15-
27 Mar 202414.3814.3814.2014.3814.38-
26 Mar 202414.3014.3914.1114.3714.37-
25 Mar 202414.2914.3214.2014.2814.28-
22 Mar 202414.5614.6014.2814.3114.31-
21 Mar 202414.3114.5914.2814.5714.57-
20 Mar 202414.1614.2914.1514.2414.24-
19 Mar 202414.1214.2314.0514.1814.18-
18 Mar 202414.0614.4014.0614.1414.14-
15 Mar 202414.0114.0613.9814.0214.02-
14 Mar 202414.3514.3813.9813.9813.98-
13 Mar 202414.4714.6014.3314.3514.35-
12 Mar 202414.3914.4513.9414.4514.45-
11 Mar 202414.1614.3414.0714.3414.34-
08 Mar 202414.1314.2914.1014.1914.19-
08 Mar 20240.16 Dividend
07 Mar 202414.0614.2814.0114.2814.13-
06 Mar 202414.0514.1714.0514.0913.93-
05 Mar 202414.1214.1613.9713.9913.83-
04 Mar 202414.5214.5214.2014.3114.15-
01 Mar 202414.3814.5314.2414.5314.37-
29 Feb 202414.1914.3514.1614.3514.18-
28 Feb 202414.2414.2414.1014.1714.01-
27 Feb 202414.3514.4114.1114.2414.08-
26 Feb 202414.4214.4714.3114.3714.21-
23 Feb 202414.6914.6914.3514.4414.28-
22 Feb 202414.8115.0214.6614.6914.53-
21 Feb 202414.4814.6914.4814.6914.53-
20 Feb 202414.5614.5814.4414.4414.28-
19 Feb 202414.5914.6214.5214.5814.42-
16 Feb 202414.2214.6214.2114.5914.42-
15 Feb 202414.0214.2714.0214.2014.05-
14 Feb 202413.5514.0113.5513.9813.82-
13 Feb 202413.7113.7113.4013.5213.36-
12 Feb 202413.9513.9513.7313.7313.58-
09 Feb 202413.9814.0213.9013.9413.79-
08 Feb 202414.0614.1413.9413.9813.82-
07 Feb 202413.9114.0613.8714.0513.89-
06 Feb 202413.7813.9413.7513.8813.72-
05 Feb 202413.7713.8713.7113.7813.63-
02 Feb 202413.7813.9413.7413.8013.65-
01 Feb 202413.6013.8013.5213.7513.60-
31 Jan 202413.0113.9813.0113.6513.49500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...