UK markets close in 6 hours 36 minutes

Nokia Oyj (NOA3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
5.06+0.01 (+0.16%)
As of 10:29AM CEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20225.075.085.055.065.0658,414
10 Aug 20225.005.075.005.055.05128,835
09 Aug 20225.125.135.025.025.0293,956
08 Aug 20225.165.185.115.135.13133,758
05 Aug 20225.145.145.075.105.10139,775
04 Aug 20225.145.165.125.125.12156,109
03 Aug 20225.105.145.085.145.14137,884
02 Aug 20225.145.145.095.095.0996,531
01 Aug 20225.105.155.105.125.12132,155
29 Jul 20225.125.145.075.075.07124,344
28 Jul 20225.125.135.055.115.11170,146
27 Jul 20225.025.115.005.075.07221,324
26 Jul 20225.035.044.995.015.0188,311
25 Jul 20224.955.044.945.025.02136,539
25 Jul 20220.02 Dividend
22 Jul 20225.015.134.905.004.98285,559
21 Jul 20224.815.024.805.025.00853,223
20 Jul 20224.584.624.544.624.6099,615
19 Jul 20224.534.534.464.534.52206,299
18 Jul 20224.594.594.544.544.52296,886
15 Jul 20224.464.564.444.554.54186,175
14 Jul 20224.494.494.404.414.39212,378
13 Jul 20224.584.584.514.544.52144,265
12 Jul 20224.614.614.614.614.59-
11 Jul 20224.564.624.564.614.59106,019
08 Jul 20224.534.614.534.614.59147,615
07 Jul 20224.484.604.474.554.53165,663
06 Jul 20224.434.494.404.434.41228,578
05 Jul 20224.464.474.324.374.35197,373
04 Jul 20224.474.494.424.444.4263,381
01 Jul 20224.414.494.414.444.42107,992
30 Jun 20224.474.494.404.444.42113,273
29 Jun 20224.594.614.504.504.4897,053
28 Jun 20224.624.654.594.594.5798,307
27 Jun 20224.584.614.554.584.56115,139
24 Jun 20224.494.554.404.514.49179,226
23 Jun 20224.464.474.414.444.43124,191
22 Jun 20224.484.494.464.484.4673,246
21 Jun 20224.534.584.504.524.51103,097
20 Jun 20224.434.484.374.464.44192,460
17 Jun 20224.414.514.394.394.37255,777
16 Jun 20224.534.534.404.404.39145,779
15 Jun 20224.554.574.514.544.53126,356
14 Jun 20224.554.604.494.494.47122,905
13 Jun 20224.424.504.404.424.40190,752
10 Jun 20224.604.604.474.474.45197,801
09 Jun 20224.674.694.624.644.62170,912
08 Jun 20224.724.724.674.704.68139,534
07 Jun 20224.704.724.664.704.69198,002
06 Jun 20224.704.764.694.734.7185,553
03 Jun 20224.664.664.664.664.64-
02 Jun 20224.664.664.664.664.64-
01 Jun 20224.724.734.664.664.64135,498
31 May 20224.754.754.674.684.66131,796
30 May 20224.724.724.724.724.70-
27 May 20224.724.724.724.724.70-
26 May 20224.594.784.594.724.70139,027
25 May 20224.554.554.554.554.53-
24 May 20224.614.644.554.554.53160,485
23 May 20224.654.664.594.634.6149,487
20 May 20224.574.684.574.594.57155,030
19 May 20224.564.594.524.594.57161,977
18 May 20224.774.794.704.704.68255,151
17 May 20224.744.804.734.774.75292,648
16 May 20224.694.764.694.694.67140,262
13 May 20224.534.534.534.534.51-
12 May 20224.524.554.454.534.51213,259
11 May 20224.614.654.564.614.6090,694
10 May 20224.584.614.524.524.50107,906
09 May 20224.734.734.554.554.53109,611
06 May 20224.874.874.874.874.85-
05 May 20224.984.994.874.874.85168,025
04 May 20224.984.994.904.904.88114,893
03 May 20224.864.984.864.974.95179,574
02 May 20224.864.864.724.844.82181,542
02 May 20220.02 Dividend
29 Apr 20224.704.954.704.864.82314,959
28 Apr 20224.985.054.584.624.58654,921
27 Apr 20224.824.824.824.824.78-
26 Apr 20224.884.954.824.824.78190,083
25 Apr 20224.794.854.764.784.74163,760
22 Apr 20224.934.944.864.864.82110,793
21 Apr 20224.934.934.934.934.89-
20 Apr 20224.834.974.834.934.89159,236
19 Apr 20224.854.884.804.844.80112,653
14 Apr 20224.844.904.794.824.78119,296
13 Apr 20224.864.904.824.824.78133,274
12 Apr 20224.904.914.864.894.85123,663
11 Apr 20224.994.994.924.924.8899,303
08 Apr 20225.025.044.955.004.96405,542
07 Apr 20225.005.064.954.954.91140,856
06 Apr 20225.105.154.954.974.93423,576
05 Apr 20225.095.125.085.095.05228,504
04 Apr 20225.095.135.045.095.05203,613
01 Apr 20225.015.055.005.055.01125,218
31 Mar 20225.065.064.984.984.94179,746
30 Mar 20225.055.064.995.014.97180,660
29 Mar 20224.985.054.974.994.95385,773
28 Mar 20224.904.944.904.914.87104,195
25 Mar 20224.894.904.864.874.83185,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...