UK markets open in 1 hour 59 minutes
NIKKEI 225
31,786.87 -585.03 (-1.81%) HANG SENG
17,429.46 -182.41 (-1.04%) CRUDE OIL
94.63 +0.95 (+1.01%) GOLD FUTURES
1,891.80 +0.90 (+0.05%) DOW
33,550.27 -68.63 (-0.20%) Bitcoin GBP
21,762.33 +146.73 (+0.68%)
Nokia Oyj (NOA3.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 3.5180 | 3.5625 | 3.4935 | 3.5030 | 3.5030 | 307,153 |
| 26 Sept 2023 | 3.5665 | 3.5770 | 3.5365 | 3.5475 | 3.5475 | 132,279 |
| 25 Sept 2023 | 3.6480 | 3.6565 | 3.5765 | 3.5850 | 3.5850 | 162,569 |
| 22 Sept 2023 | 3.6035 | 3.6780 | 3.5985 | 3.6775 | 3.6775 | 158,112 |
| 21 Sept 2023 | 3.6865 | 3.7195 | 3.6235 | 3.6235 | 3.6235 | 283,432 |
| 20 Sept 2023 | 3.7315 | 3.7615 | 3.7140 | 3.7300 | 3.7300 | 49,326 |
| 19 Sept 2023 | 3.6695 | 3.7380 | 3.6695 | 3.7055 | 3.7055 | 190,712 |
| 18 Sept 2023 | 3.6725 | 3.7030 | 3.6680 | 3.6895 | 3.6895 | 166,813 |
| 15 Sept 2023 | 3.7550 | 3.7560 | 3.6640 | 3.6845 | 3.6845 | 216,287 |
| 14 Sept 2023 | 3.7275 | 3.7565 | 3.6930 | 3.7400 | 3.7400 | 197,373 |
| 13 Sept 2023 | 3.7410 | 3.7550 | 3.7010 | 3.7115 | 3.7115 | 157,195 |
| 12 Sept 2023 | 3.7730 | 3.7730 | 3.7355 | 3.7355 | 3.7355 | 96,394 |
| 11 Sept 2023 | 3.7695 | 3.7760 | 3.7540 | 3.7675 | 3.7675 | 97,523 |
| 08 Sept 2023 | 3.7825 | 3.7825 | 3.7255 | 3.7720 | 3.7720 | 120,113 |
| 07 Sept 2023 | 3.7630 | 3.7955 | 3.7555 | 3.7915 | 3.7915 | 181,817 |
| 06 Sept 2023 | 3.7565 | 3.7865 | 3.7450 | 3.7610 | 3.7610 | 164,967 |
| 05 Sept 2023 | 3.7055 | 3.7555 | 3.7000 | 3.7495 | 3.7495 | 152,164 |
| 04 Sept 2023 | 3.7605 | 3.7790 | 3.7335 | 3.7360 | 3.7360 | 165,066 |
| 01 Sept 2023 | 3.6745 | 3.7280 | 3.6670 | 3.7125 | 3.7125 | 146,850 |
| 31 Aug 2023 | 3.6490 | 3.7030 | 3.6490 | 3.6795 | 3.6795 | 88,002 |
| 30 Aug 2023 | 3.6635 | 3.6640 | 3.6350 | 3.6490 | 3.6490 | 90,337 |
| 29 Aug 2023 | 3.5835 | 3.6690 | 3.5805 | 3.6540 | 3.6540 | 378,976 |
| 28 Aug 2023 | 3.5220 | 3.5610 | 3.5220 | 3.5590 | 3.5590 | 110,032 |
| 25 Aug 2023 | 3.4930 | 3.5245 | 3.4910 | 3.5095 | 3.5095 | 194,647 |
| 24 Aug 2023 | 3.5740 | 3.5775 | 3.5065 | 3.5065 | 3.5065 | 132,834 |
| 23 Aug 2023 | 3.5385 | 3.5705 | 3.5225 | 3.5270 | 3.5270 | 72,591 |
| 22 Aug 2023 | 3.5135 | 3.5730 | 3.5135 | 3.5360 | 3.5360 | 152,669 |
| 21 Aug 2023 | 3.5170 | 3.5420 | 3.4960 | 3.5060 | 3.5060 | 116,828 |
| 18 Aug 2023 | 3.4920 | 3.5090 | 3.4680 | 3.5020 | 3.5020 | 88,330 |
| 17 Aug 2023 | 3.4600 | 3.5165 | 3.4385 | 3.5065 | 3.5065 | 114,430 |
| 16 Aug 2023 | 3.4730 | 3.4835 | 3.4600 | 3.4770 | 3.4770 | 161,169 |
| 15 Aug 2023 | 3.5465 | 3.5470 | 3.4790 | 3.4915 | 3.4915 | 296,412 |
| 14 Aug 2023 | 3.5280 | 3.5750 | 3.5270 | 3.5590 | 3.5590 | 107,440 |
| 11 Aug 2023 | 3.5935 | 3.5985 | 3.5295 | 3.5415 | 3.5415 | 208,894 |
| 10 Aug 2023 | 3.5805 | 3.6205 | 3.5750 | 3.6090 | 3.6090 | 87,072 |
| 09 Aug 2023 | 3.5720 | 3.5925 | 3.5665 | 3.5775 | 3.5775 | 145,345 |
| 08 Aug 2023 | 3.5455 | 3.5500 | 3.5180 | 3.5420 | 3.5420 | 95,645 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 3.5300 | 3.5715 | 3.5050 | 3.5715 | 3.5715 | 206,687 |
| 03 Aug 2023 | 3.5390 | 3.5655 | 3.5200 | 3.5500 | 3.5500 | 165,581 |
| 02 Aug 2023 | 3.5425 | 3.5945 | 3.5115 | 3.5945 | 3.5945 | 398,956 |
| 01 Aug 2023 | 3.5795 | 3.6020 | 3.5725 | 3.5935 | 3.5935 | 156,563 |
| 31 Jul 2023 | 3.5720 | 3.5915 | 3.5520 | 3.5865 | 3.5865 | 299,924 |
| 28 Jul 2023 | 3.6105 | 3.6195 | 3.5820 | 3.5890 | 3.5890 | 143,479 |
| 27 Jul 2023 | 3.5850 | 3.6065 | 3.5660 | 3.5890 | 3.5890 | 143,970 |
| 26 Jul 2023 | 3.6065 | 3.6065 | 3.5490 | 3.5690 | 3.5690 | 165,679 |
| 25 Jul 2023 | 3.5855 | 3.6155 | 3.5750 | 3.5855 | 3.5855 | 178,921 |
| 24 Jul 2023 | 3.5500 | 3.5930 | 3.5280 | 3.5730 | 3.5730 | 377,100 |
| 24 Jul 2023 | 0.03 Dividend | |||||
| 21 Jul 2023 | 3.5480 | 3.6065 | 3.5325 | 3.5690 | 3.5390 | 253,215 |
| 20 Jul 2023 | 3.5310 | 3.5710 | 3.4990 | 3.5525 | 3.5226 | 399,916 |
| 19 Jul 2023 | 3.5365 | 3.5445 | 3.4990 | 3.5245 | 3.4949 | 301,566 |
| 18 Jul 2023 | 3.4300 | 3.5250 | 3.4270 | 3.4995 | 3.4701 | 233,367 |
| 17 Jul 2023 | 3.4700 | 3.5410 | 3.4160 | 3.4420 | 3.4131 | 734,142 |
| 14 Jul 2023 | 3.6800 | 3.6820 | 3.5150 | 3.5555 | 3.5256 | 1,522,880 |
| 13 Jul 2023 | 3.9075 | 3.9290 | 3.8880 | 3.8985 | 3.8657 | 102,747 |
| 12 Jul 2023 | 3.8655 | 3.9115 | 3.8600 | 3.8650 | 3.8325 | 119,688 |
| 11 Jul 2023 | 3.8325 | 3.8760 | 3.8200 | 3.8760 | 3.8434 | 54,372 |
| 10 Jul 2023 | 3.8200 | 3.8440 | 3.8025 | 3.8145 | 3.7824 | 147,935 |
| 07 Jul 2023 | 3.8280 | 3.8525 | 3.8170 | 3.8215 | 3.7894 | 66,025 |
| 06 Jul 2023 | 3.8785 | 3.8870 | 3.8220 | 3.8375 | 3.8052 | 124,286 |
| 05 Jul 2023 | 3.8890 | 3.9095 | 3.8590 | 3.8590 | 3.8266 | 97,365 |
| 04 Jul 2023 | 3.9210 | 3.9455 | 3.9050 | 3.9320 | 3.8989 | 52,983 |
| 03 Jul 2023 | 3.9095 | 3.9500 | 3.9090 | 3.9200 | 3.8870 | 263,594 |
| 30 Jun 2023 | 3.8495 | 3.8825 | 3.8340 | 3.8365 | 3.8043 | 80,612 |
| 29 Jun 2023 | 3.8570 | 3.8835 | 3.8420 | 3.8420 | 3.8097 | 159,271 |
| 28 Jun 2023 | 3.8025 | 3.8595 | 3.7985 | 3.8375 | 3.8052 | 200,814 |
| 27 Jun 2023 | 3.7375 | 3.7735 | 3.7170 | 3.7710 | 3.7393 | 162,800 |
| 26 Jun 2023 | 3.7290 | 3.7510 | 3.6905 | 3.7355 | 3.7041 | 205,757 |
| 23 Jun 2023 | 3.7390 | 3.7580 | 3.7010 | 3.7055 | 3.6744 | 443,991 |
| 22 Jun 2023 | 3.7485 | 3.7660 | 3.7345 | 3.7400 | 3.7086 | 226,549 |
| 21 Jun 2023 | 3.8605 | 3.8670 | 3.7840 | 3.7845 | 3.7527 | 182,676 |
| 20 Jun 2023 | 3.8975 | 3.9130 | 3.8740 | 3.8740 | 3.8414 | 110,923 |
| 19 Jun 2023 | 3.9295 | 3.9450 | 3.8960 | 3.9115 | 3.8786 | 105,901 |
| 16 Jun 2023 | 3.9270 | 3.9795 | 3.9215 | 3.9270 | 3.8940 | 247,403 |
| 15 Jun 2023 | 3.8775 | 3.9010 | 3.8600 | 3.8945 | 3.8618 | 77,470 |
| 14 Jun 2023 | 3.8285 | 3.9125 | 3.8240 | 3.8900 | 3.8573 | 306,156 |
| 13 Jun 2023 | 3.8225 | 3.8520 | 3.8160 | 3.8255 | 3.7933 | 186,609 |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 3.7610 | 3.7885 | 3.7500 | 3.7700 | 3.7383 | 126,270 |
| 08 Jun 2023 | 3.7890 | 3.7920 | 3.7435 | 3.7545 | 3.7229 | 100,216 |
| 07 Jun 2023 | 3.7835 | 3.8230 | 3.7640 | 3.8145 | 3.7824 | 184,393 |
| 06 Jun 2023 | 3.8235 | 3.8235 | 3.7695 | 3.7780 | 3.7462 | 147,191 |
| 05 Jun 2023 | 3.8375 | 3.8770 | 3.8295 | 3.8295 | 3.7973 | 92,807 |
| 02 Jun 2023 | 3.8390 | 3.8570 | 3.7945 | 3.8015 | 3.7695 | 209,911 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 3.7720 | 3.8330 | 3.7645 | 3.7900 | 3.7581 | 208,244 |
| 30 May 2023 | 3.8460 | 3.8620 | 3.8010 | 3.8115 | 3.7795 | 189,984 |
| 29 May 2023 | 3.8505 | 3.8505 | 3.8055 | 3.8155 | 3.7834 | 42,052 |
| 26 May 2023 | 3.7480 | 3.8245 | 3.7315 | 3.8000 | 3.7681 | 212,721 |
| 25 May 2023 | 3.7415 | 3.7695 | 3.7295 | 3.7300 | 3.6986 | 130,811 |
| 24 May 2023 | 3.7700 | 3.8000 | 3.7165 | 3.7400 | 3.7086 | 236,334 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 3.8000 | 3.8115 | 3.7815 | 3.8020 | 3.7700 | 170,575 |
| 19 May 2023 | 3.8000 | 3.8330 | 3.7515 | 3.8115 | 3.7795 | 292,235 |
| 18 May 2023 | 3.7505 | 3.7900 | 3.7415 | 3.7625 | 3.7309 | 139,269 |
| 17 May 2023 | 3.7125 | 3.7405 | 3.7090 | 3.7130 | 3.6818 | 160,013 |
| 16 May 2023 | 3.7515 | 3.7525 | 3.7100 | 3.7215 | 3.6902 | 199,257 |
| 15 May 2023 | 3.7635 | 3.7845 | 3.7560 | 3.7800 | 3.7482 | 113,458 |
| 12 May 2023 | 3.7375 | 3.7700 | 3.7205 | 3.7700 | 3.7383 | 126,392 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
