UK markets close in 3 hours 5 minutes

Wärtsilä Oyj Abp (MTA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.54-0.64 (-3.36%)
As of 11:06AM 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 202418.9418.9518.5318.5418.54503
19 Jun 202419.1819.1819.1819.1819.1822
18 Jun 202419.1819.1819.1819.1819.18-
17 Jun 202418.9318.9318.9318.9318.93-
14 Jun 202419.4719.4719.4719.4719.47-
13 Jun 202419.5819.5819.5819.5819.58-
12 Jun 202419.2819.5219.2819.5219.52320
11 Jun 202419.2019.2019.2019.2019.20-
10 Jun 202419.1219.1219.1219.1219.12-
07 Jun 202419.1919.1919.1919.1919.1920
06 Jun 202419.3319.3319.3319.3319.33-
05 Jun 202419.0419.3819.0419.3819.3830
04 Jun 202419.1819.1818.8918.8918.893
03 Jun 202419.3519.3519.3519.3519.35-
31 May 202419.3319.3319.3319.3319.33-
30 May 202419.1519.1519.1519.1519.15-
29 May 202419.1419.1419.1419.1419.14-
28 May 202419.4019.4019.4019.4019.40-
27 May 202419.3519.3619.3519.3619.36420
24 May 202419.1419.1419.1419.1419.14-
23 May 202418.9219.3318.9219.3319.3352
22 May 202419.1019.1019.0519.0519.05350
21 May 202418.8318.8318.8318.8318.83-
20 May 202418.7518.7518.7518.7518.75-
17 May 202418.6818.8018.6818.8018.801
16 May 202418.9118.9118.9118.9118.91-
15 May 202418.3618.3618.3618.3618.36-
14 May 202418.4018.4018.4018.4018.40-
13 May 202418.7618.7618.3318.3318.33461
10 May 202418.1318.1318.1318.1318.13-
09 May 202418.0118.0118.0118.0118.01-
08 May 202417.8517.8517.8517.8517.85-
07 May 202418.1018.1018.1018.1018.10-
06 May 202417.9217.9217.9217.9217.92-
03 May 202417.6617.9317.6617.9317.93494
02 May 202417.2017.2017.2017.2017.20-
30 Apr 202417.1717.1717.1717.1717.17-
29 Apr 202417.4017.4017.3917.3917.39250
26 Apr 202415.9117.3915.9117.3917.39510
25 Apr 202415.4115.4115.4115.4115.41-
24 Apr 202415.6415.6415.6415.6415.641
23 Apr 202415.2515.2515.2515.2515.25-
22 Apr 202415.2715.2715.2715.2715.27-
19 Apr 202415.2415.2415.1915.1915.191,630
18 Apr 202415.3715.3715.3715.3715.37-
17 Apr 202415.1315.1315.1315.1315.13-
16 Apr 202415.2815.2815.2815.2815.28-
15 Apr 202415.3615.3615.3615.3615.36-
12 Apr 202415.4415.4415.4415.4415.44-
11 Apr 202415.3215.3215.3215.3215.32-
10 Apr 202415.1915.1915.1915.1915.19-
09 Apr 202414.9414.9414.9414.9414.94-
08 Apr 202415.1015.1015.1015.1015.1075
05 Apr 202414.7814.7814.7814.7814.78-
04 Apr 202414.4414.4414.4414.4414.44-
03 Apr 202414.1114.1114.1114.1114.11-
02 Apr 202414.0614.0614.0614.0614.06-
28 Mar 202414.3114.3114.3114.3114.31-
27 Mar 202414.3114.3114.3114.3114.31-
26 Mar 202414.2314.2314.2314.2314.23-
25 Mar 202414.2314.2314.2314.2314.23-
22 Mar 202414.4814.4814.4814.4814.48-
21 Mar 202414.2414.2414.2414.2414.24-
20 Mar 202414.1114.1114.1114.1114.11-
19 Mar 202414.0614.0614.0614.0614.06-
18 Mar 202413.9913.9913.9913.9913.99-
15 Mar 202413.9413.9413.9413.9413.94-
14 Mar 202414.2814.2814.2814.2814.28-
13 Mar 202414.4014.4014.4014.4014.40-
12 Mar 202414.3314.3314.3314.3314.33-
11 Mar 202414.1114.1114.1114.1114.11-
08 Mar 202414.0614.0614.0614.0614.06-
08 Mar 20240.16 Dividend
07 Mar 202413.9913.9913.9913.9913.83-
06 Mar 202413.9913.9913.9913.9913.83-
05 Mar 202414.1014.1014.1014.1013.94250
04 Mar 202414.4814.4814.4814.4814.31-
01 Mar 202414.3114.3114.3114.3114.15-
29 Feb 202414.1214.1214.1214.1213.96-
28 Feb 202414.1814.1814.1814.1814.01-
27 Feb 202414.2914.2914.2914.2914.13-
26 Feb 202414.3614.3614.3614.3614.20-
23 Feb 202414.6314.6314.6314.6314.46-
22 Feb 202414.7414.7414.7414.7414.57-
21 Feb 202414.4214.4214.4214.4214.26-
20 Feb 202414.5014.5014.5014.5014.33-
19 Feb 202414.5214.5214.5214.5214.35-
16 Feb 202414.1714.1714.1714.1714.01-
15 Feb 202413.9713.9713.9713.9713.81-
14 Feb 202413.4913.4913.4913.4913.34-
13 Feb 202413.6513.6513.6513.6513.49-
12 Feb 202413.8913.8913.8913.8913.73-
09 Feb 202413.9313.9313.9313.9313.77-
08 Feb 202413.9913.9913.9513.9913.832,000
07 Feb 202413.8513.8513.8513.8513.69-
06 Feb 202413.7413.7413.7413.7413.59-
05 Feb 202413.7213.7213.7213.7213.56-
02 Feb 202413.7113.7113.7113.7113.55-
01 Feb 202413.5413.7813.5413.7813.6345
31 Jan 202412.9013.8512.9013.7313.57870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...