UK Markets closed

NESTE OYJ (NEF.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
44.23+0.42 (+0.96%)
At close: 09:01PM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202243.9844.6143.9844.2344.23-
29 Sept 202243.7544.0043.1043.8143.81-
28 Sept 202242.8444.5442.6544.2844.28-
27 Sept 202242.4643.1642.4642.9242.92-
26 Sept 202242.0342.3641.6942.1342.13-
23 Sept 202243.3143.3141.9142.0542.05-
22 Sept 202242.8943.4142.8943.2843.28-
21 Sept 202242.7943.8242.4843.6343.63100
20 Sept 202243.4043.4042.5442.6142.61-
19 Sept 202243.6643.7742.6043.2243.22-
16 Sept 202244.3444.3642.9243.7943.79-
15 Sept 202244.9645.3344.2244.2244.22-
14 Sept 202244.8646.3844.8644.8944.89-
13 Sept 202248.1148.2045.1745.1745.17-
12 Sept 202248.2548.4847.8547.8547.85-
09 Sept 202247.1848.1747.1847.8047.80-
08 Sept 202247.4447.4446.6147.0247.02-
07 Sept 202247.0047.5146.6347.2247.22-
06 Sept 202248.1948.6747.0447.0447.04-
05 Sept 202248.0049.0147.9948.1948.19-
02 Sept 202247.8249.0747.8048.1148.11-
01 Sept 202248.7549.1447.7147.9747.97-
31 Aug 202251.6651.6648.9748.9748.97-
30 Aug 202251.9051.9051.4051.4051.40-
29 Aug 202250.3651.7650.3051.7651.76-
26 Aug 202251.8051.8450.7050.7050.70-
25 Aug 202251.2051.9451.2051.9451.94-
24 Aug 202251.0451.6450.7450.9450.94-
23 Aug 202249.6751.1849.4951.0251.02-
22 Aug 202249.7450.0249.0449.6649.66-
19 Aug 202250.0050.4849.7249.7249.72-
18 Aug 202249.8050.3449.7650.3450.34-
17 Aug 202251.0851.0849.6350.0050.00-
16 Aug 202249.7351.0849.7250.8850.8850
15 Aug 202249.7049.8549.3149.6549.65-
12 Aug 202249.3149.7649.2649.7649.76-
11 Aug 202248.5149.3748.5149.1749.17-
10 Aug 202247.9048.3647.6348.2448.24-
09 Aug 202247.9348.3747.9348.0948.09-
08 Aug 202248.6648.7148.1048.1048.10-
05 Aug 202248.8848.9248.2148.4448.44-
04 Aug 202249.2149.3248.8148.8148.81-
03 Aug 202249.1549.4748.8748.9948.99-
02 Aug 202249.7149.7448.9049.0049.00-
01 Aug 202249.7850.2849.2949.9949.99-
29 Jul 202248.4350.1248.4250.1250.12-
28 Jul 202245.5148.6645.5148.0048.00-
27 Jul 202245.5545.5644.0844.2044.20-
26 Jul 202246.1446.7245.1245.1945.19-
25 Jul 202245.4046.1745.3346.1746.17-
22 Jul 202245.5946.3645.1045.3245.32-
21 Jul 202245.8146.0345.3545.6645.66-
20 Jul 202245.9746.3845.4445.4445.44-
19 Jul 202244.6146.0344.6145.6745.67-
18 Jul 202244.4745.3544.4044.6444.64-
15 Jul 202242.5844.3342.5444.0944.09-
14 Jul 202243.2143.2141.9342.4742.47-
13 Jul 202243.6443.8143.1543.3243.32-
12 Jul 202243.4343.8042.3643.8043.80-
11 Jul 202244.9144.9143.6244.0344.0330
08 Jul 202244.4244.4243.8443.9243.92-
07 Jul 202243.6344.4043.6244.1644.16-
06 Jul 202243.7844.1643.0743.1243.12-
05 Jul 202244.2044.3343.0343.4943.49200
04 Jul 202242.9844.0042.9843.8643.86-
01 Jul 202241.5143.7541.5142.7242.72-
30 Jun 202243.4043.4041.7642.3042.30-
29 Jun 202244.9945.1943.8643.8643.86-
28 Jun 202244.5045.2044.4444.8444.84-
27 Jun 202242.4344.5542.4344.4144.41-
24 Jun 202241.8142.7441.5642.6642.66-
23 Jun 202244.5344.5543.5743.8043.80-
22 Jun 202244.3644.9443.8344.6044.60-
21 Jun 202243.2145.1043.1645.1045.10-
20 Jun 202241.7943.0741.6642.9742.97-
17 Jun 202240.9542.5940.8141.7941.79-
16 Jun 202242.0742.0740.2040.7040.70-
15 Jun 202241.6942.3641.4041.9541.95-
14 Jun 202241.9642.6540.8741.7741.77-
13 Jun 202242.8342.8341.1141.5641.56-
10 Jun 202244.7644.7642.9843.0443.04-
09 Jun 202245.6045.6445.0245.0245.02-
08 Jun 202244.7545.9444.2845.7145.71-
07 Jun 202244.0544.5443.7644.5044.50-
06 Jun 202244.7644.7843.9644.2844.28-
03 Jun 202243.5944.7043.5244.3544.35-
02 Jun 202242.8843.5742.2643.4643.46-
01 Jun 202242.8743.1042.6642.8442.84-
31 May 202243.4043.4142.7242.7942.79-
30 May 202243.9344.0943.3143.5043.50-
27 May 202243.4043.7042.6143.7043.70-
26 May 202242.4543.4742.4543.4743.47-
25 May 202241.5742.5341.4342.5342.53-
24 May 202241.2241.7041.0641.3741.37-
23 May 202240.8841.5740.7941.5041.50-
20 May 202241.0841.5640.0840.0840.08-
19 May 202239.8840.7839.6240.7840.78-
18 May 202241.3842.2040.3940.4440.44-
17 May 202240.7541.8340.6941.3441.34-
16 May 202240.6841.1840.3040.4540.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...