UK markets closed

NESTE OYJ (NEF.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
48.36+0.27 (+0.56%)
As of 04:00PM CEST. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202247.9048.3647.6348.3648.3630
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-
13 May 202239.9740.7739.5540.7740.77-
12 May 202238.5439.7538.5039.5739.57-
11 May 202239.3140.4338.8538.8538.85-
10 May 202239.1239.4238.6639.4239.42-
09 May 202242.6842.6838.8038.9138.91-
06 May 202242.3943.5442.0842.8342.83-
05 May 202244.3744.3742.2342.4842.48-
04 May 202242.5543.5442.5543.5443.54-
03 May 202240.7642.4740.5542.4742.47-
02 May 202240.7541.6339.9040.3340.33-
29 Apr 202246.4246.4246.4246.4246.42-
28 Apr 202244.2545.3843.8645.3845.38-
27 Apr 202242.5144.0542.5144.0544.05-
26 Apr 202243.2343.5642.3842.3842.38-
25 Apr 202243.0443.0741.9442.8242.82-
22 Apr 202243.8144.3743.2743.6643.66-
21 Apr 202244.4445.4444.1144.1344.13-
20 Apr 202243.7444.6843.6044.2844.2823
19 Apr 202243.6644.4643.5243.5643.56-
14 Apr 202244.2044.3843.5843.6943.69-
13 Apr 202244.3244.8743.5244.1344.1319
12 Apr 202241.4844.2441.4844.2444.24-
11 Apr 202242.0142.1141.6141.6341.63-
08 Apr 202240.8942.3440.5842.2742.27-
07 Apr 202241.9042.1640.5140.8040.80-
06 Apr 202241.6842.2241.5241.5241.52-
05 Apr 202241.4742.1941.3042.0442.04-
04 Apr 202243.4843.4841.3441.3641.36300
01 Apr 202241.3442.4141.2342.4142.413
31 Mar 202239.7341.4139.5941.2841.28-
31 Mar 20220.41 Dividend
30 Mar 202240.3240.3239.4940.1839.77-
29 Mar 202238.0040.2537.9740.2539.841,300
28 Mar 202236.0938.1336.0937.6237.24-
25 Mar 202235.2736.6035.1836.3235.95-
24 Mar 202236.2236.3235.2535.2534.89-
23 Mar 202236.8437.0035.7035.7435.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...