UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.78 (+1.00%) GOLD FUTURES
2,319.00 -5.20 (-0.22%) DOW
39,050.06 +165.80 (+0.43%) Bitcoin GBP
49,656.76 -857.70 (-1.70%)
Nokia Oyj (NOA3.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 100 |
| 07 May 2024 | 3.4365 | 3.4365 | 3.4365 | 3.4365 | 3.4365 | - |
| 06 May 2024 | 3.3865 | 3.3865 | 3.3865 | 3.3865 | 3.3865 | - |
| 03 May 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 02 May 2024 | 3.4085 | 3.4085 | 3.4085 | 3.4085 | 3.4085 | - |
| 30 Apr 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 29 Apr 2024 | 3.3865 | 3.3865 | 3.3865 | 3.3865 | 3.3865 | - |
| 26 Apr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 25 Apr 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 24 Apr 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 23 Apr 2024 | 3.4560 | 3.4730 | 3.4560 | 3.4730 | 3.4730 | 100 |
| 22 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 22 Apr 2024 | 0.04 Dividend | |||||
| 19 Apr 2024 | 3.1715 | 3.3185 | 3.1715 | 3.2750 | 3.2350 | 1,050 |
| 18 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0424 | - |
| 17 Apr 2024 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.0809 | - |
| 16 Apr 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.0631 | - |
| 15 Apr 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.0829 | - |
| 12 Apr 2024 | 3.1830 | 3.1900 | 3.1830 | 3.1900 | 3.1510 | 393 |
| 11 Apr 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1560 | - |
| 10 Apr 2024 | 3.2285 | 3.2285 | 3.2285 | 3.2285 | 3.1891 | - |
| 09 Apr 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1491 | - |
| 08 Apr 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.1619 | 129 |
| 05 Apr 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2113 | - |
| 04 Apr 2024 | 3.2695 | 3.2695 | 3.2695 | 3.2695 | 3.2296 | - |
| 03 Apr 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.1846 | - |
| 02 Apr 2024 | 3.2515 | 3.2515 | 3.2515 | 3.2515 | 3.2118 | - |
| 28 Mar 2024 | 3.2635 | 3.2635 | 3.2635 | 3.2635 | 3.2236 | - |
| 27 Mar 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2212 | - |
| 26 Mar 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.1846 | - |
| 25 Mar 2024 | 3.2905 | 3.2905 | 3.2685 | 3.2685 | 3.2286 | 100 |
| 22 Mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2172 | - |
| 21 Mar 2024 | 3.2665 | 3.2665 | 3.2665 | 3.2665 | 3.2266 | - |
| 20 Mar 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.1836 | - |
| 19 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1609 | - |
| 18 Mar 2024 | 3.3300 | 3.3300 | 3.3050 | 3.3050 | 3.2646 | 122 |
| 15 Mar 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.2706 | - |
| 14 Mar 2024 | 3.3105 | 3.3105 | 3.3105 | 3.3105 | 3.2701 | - |
| 13 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2992 | 100 |
| 12 Mar 2024 | 3.3095 | 3.3095 | 3.3095 | 3.3095 | 3.2691 | - |
| 11 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2399 | - |
| 08 Mar 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3012 | - |
| 07 Mar 2024 | 3.3010 | 3.3720 | 3.3010 | 3.3720 | 3.3308 | 500 |
| 06 Mar 2024 | 3.2520 | 3.3300 | 3.2520 | 3.3300 | 3.2893 | 50 |
| 05 Mar 2024 | 3.2725 | 3.2725 | 3.2725 | 3.2725 | 3.2325 | - |
| 04 Mar 2024 | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1421 | - |
| 01 Mar 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.1747 | - |
| 29 Feb 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2261 | - |
| 28 Feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2143 | - |
| 27 Feb 2024 | 3.2295 | 3.2295 | 3.2295 | 3.2295 | 3.1901 | - |
| 26 Feb 2024 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.1861 | - |
| 23 Feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2320 | - |
| 22 Feb 2024 | 3.2295 | 3.2510 | 3.2295 | 3.2510 | 3.2113 | 61 |
| 21 Feb 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.1945 | - |
| 20 Feb 2024 | 3.2565 | 3.2565 | 3.2565 | 3.2565 | 3.2167 | - |
| 19 Feb 2024 | 3.2830 | 3.2830 | 3.2690 | 3.2690 | 3.2291 | 200 |
| 16 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2004 | - |
| 15 Feb 2024 | 3.2485 | 3.2525 | 3.2485 | 3.2525 | 3.2128 | 100 |
| 14 Feb 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2271 | - |
| 13 Feb 2024 | 3.3295 | 3.3295 | 3.3295 | 3.3295 | 3.2888 | - |
| 12 Feb 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.2943 | 180 |
| 09 Feb 2024 | 3.3675 | 3.3675 | 3.3675 | 3.3675 | 3.3264 | - |
| 08 Feb 2024 | 3.2900 | 3.2970 | 3.2900 | 3.2970 | 3.2567 | 6,421 |
| 07 Feb 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.2607 | - |
| 06 Feb 2024 | 3.3375 | 3.3375 | 3.3095 | 3.3095 | 3.2691 | 1,000 |
| 05 Feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2143 | - |
| 02 Feb 2024 | 3.3065 | 3.3065 | 3.3065 | 3.3065 | 3.2661 | - |
| 01 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2893 | - |
| 31 Jan 2024 | 3.3775 | 3.3775 | 3.3095 | 3.3095 | 3.2691 | 50 |
| 30 Jan 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.4622 | - |
| 29 Jan 2024 | 3.4550 | 3.4930 | 3.4550 | 3.4930 | 3.4503 | 100 |
| 29 Jan 2024 | 0.03 Dividend | |||||
| 26 Jan 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.3891 | - |
| 25 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1531 | - |
| 24 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1237 | - |
| 23 Jan 2024 | 3.0885 | 3.0885 | 3.0885 | 3.0885 | 3.0243 | - |
| 22 Jan 2024 | 3.1105 | 3.1105 | 3.1105 | 3.1105 | 3.0459 | - |
| 19 Jan 2024 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0287 | - |
| 18 Jan 2024 | 3.1475 | 3.1475 | 3.1475 | 3.1475 | 3.0821 | - |
| 17 Jan 2024 | 3.2025 | 3.2025 | 3.2025 | 3.2025 | 3.1360 | - |
| 16 Jan 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.1404 | - |
| 15 Jan 2024 | 3.2150 | 3.2150 | 3.2080 | 3.2080 | 3.1414 | 1,032 |
| 12 Jan 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.0983 | - |
| 11 Jan 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.1384 | - |
| 10 Jan 2024 | 3.1725 | 3.1725 | 3.1725 | 3.1725 | 3.1066 | - |
| 09 Jan 2024 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | 3.1536 | - |
| 08 Jan 2024 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.0816 | - |
| 05 Jan 2024 | 3.1465 | 3.1465 | 3.1465 | 3.1465 | 3.0811 | - |
| 04 Jan 2024 | 3.1105 | 3.1105 | 3.1105 | 3.1105 | 3.0459 | - |
| 03 Jan 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.0738 | - |
| 02 Jan 2024 | 3.0295 | 3.0295 | 3.0295 | 3.0295 | 2.9666 | 30 |
| 29 Dec 2023 | 3.0505 | 3.0505 | 3.0505 | 3.0505 | 2.9871 | - |
| 28 Dec 2023 | 3.0525 | 3.0525 | 3.0525 | 3.0525 | 2.9891 | - |
| 27 Dec 2023 | 3.0535 | 3.0535 | 3.0535 | 3.0535 | 2.9901 | - |
| 22 Dec 2023 | 2.9805 | 2.9805 | 2.9805 | 2.9805 | 2.9186 | - |
| 21 Dec 2023 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9259 | - |
| 20 Dec 2023 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 2.9710 | - |
| 19 Dec 2023 | 2.9725 | 2.9725 | 2.9725 | 2.9725 | 2.9107 | - |
| 18 Dec 2023 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | 2.9151 | - |
| 15 Dec 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9279 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.