UK markets open in 6 hours 55 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,333.30 +22.30 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,561.84 -1,801.71 (-3.73%)
Outokumpu Oyj (OUTA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 29 Apr 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 26 Apr 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 25 Apr 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 24 Apr 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 23 Apr 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 22 Apr 2024 | 3.8230 | 3.8230 | 3.7960 | 3.7960 | 3.7960 | 1,000 |
| 19 Apr 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 18 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 17 Apr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 16 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 78 |
| 15 Apr 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
| 12 Apr 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 11 Apr 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| 10 Apr 2024 | 3.9680 | 3.9680 | 3.9530 | 3.9530 | 3.9530 | 3,500 |
| 09 Apr 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 08 Apr 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 05 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 05 Apr 2024 | 0.26 Dividend | |||||
| 04 Apr 2024 | 4.1070 | 4.2400 | 4.1070 | 4.2320 | 3.9720 | 443 |
| 03 Apr 2024 | 3.9940 | 4.1210 | 3.9940 | 4.1210 | 3.8678 | 1,235 |
| 02 Apr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 3.7683 | - |
| 28 Mar 2024 | 4.0350 | 4.0520 | 4.0350 | 4.0520 | 3.8031 | 2 |
| 27 Mar 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 3.7758 | - |
| 26 Mar 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 3.7815 | - |
| 25 Mar 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.7317 | - |
| 22 Mar 2024 | 3.8670 | 3.9280 | 3.8670 | 3.9280 | 3.6867 | 750 |
| 21 Mar 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.6914 | - |
| 20 Mar 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.6304 | - |
| 19 Mar 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.6125 | - |
| 18 Mar 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.6510 | - |
| 15 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.6416 | - |
| 14 Mar 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.6970 | - |
| 13 Mar 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.6848 | - |
| 12 Mar 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.5881 | - |
| 11 Mar 2024 | 3.8860 | 3.8860 | 3.7460 | 3.7460 | 3.5159 | 3,650 |
| 08 Mar 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.6792 | 250 |
| 07 Mar 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.5590 | - |
| 06 Mar 2024 | 3.8720 | 3.8720 | 3.8370 | 3.8490 | 3.6125 | 1,429 |
| 05 Mar 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.7186 | - |
| 04 Mar 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 3.8068 | - |
| 01 Mar 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 3.8425 | - |
| 29 Feb 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 3.8284 | - |
| 28 Feb 2024 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 3.8894 | - |
| 27 Feb 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 3.8237 | - |
| 26 Feb 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 3.8040 | - |
| 23 Feb 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 3.8331 | - |
| 22 Feb 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 3.8556 | - |
| 21 Feb 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 3.8368 | - |
| 20 Feb 2024 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 3.8547 | - |
| 19 Feb 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 3.9091 | - |
| 16 Feb 2024 | 4.1030 | 4.1960 | 4.1030 | 4.1960 | 3.9382 | 200 |
| 15 Feb 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 3.8265 | - |
| 14 Feb 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 3.8340 | - |
| 13 Feb 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 3.8866 | - |
| 12 Feb 2024 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 3.8932 | - |
| 09 Feb 2024 | 4.1400 | 4.1500 | 4.1400 | 4.1500 | 3.8950 | 240 |
| 08 Feb 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.6848 | 663 |
| 07 Feb 2024 | 4.0230 | 4.0230 | 3.9000 | 3.9000 | 3.6604 | 3,280 |
| 06 Feb 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.7139 | - |
| 05 Feb 2024 | 3.9900 | 3.9910 | 3.9900 | 3.9910 | 3.7458 | 32 |
| 02 Feb 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 3.7852 | - |
| 01 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6792 | - |
| 31 Jan 2024 | 3.9490 | 4.0070 | 3.9490 | 4.0070 | 3.7608 | 200 |
| 30 Jan 2024 | 4.0260 | 4.0260 | 4.0080 | 4.0080 | 3.7618 | 900 |
| 29 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.7636 | - |
| 26 Jan 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 3.7580 | - |
| 25 Jan 2024 | 3.9880 | 4.0890 | 3.9880 | 4.0890 | 3.8378 | 1,500 |
| 24 Jan 2024 | 3.9700 | 3.9960 | 3.9700 | 3.9960 | 3.7505 | 1,500 |
| 23 Jan 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.7130 | - |
| 22 Jan 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.7223 | - |
| 19 Jan 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 3.7815 | - |
| 18 Jan 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 3.7693 | - |
| 17 Jan 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.7477 | - |
| 16 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 3.8575 | - |
| 15 Jan 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 3.7852 | - |
| 12 Jan 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 3.7852 | - |
| 11 Jan 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 3.8002 | - |
| 10 Jan 2024 | 4.0840 | 4.0840 | 4.0770 | 4.0770 | 3.8265 | 150 |
| 09 Jan 2024 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 3.8641 | - |
| 08 Jan 2024 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 3.8547 | - |
| 05 Jan 2024 | 4.1130 | 4.1130 | 4.0800 | 4.0800 | 3.8293 | 2,000 |
| 04 Jan 2024 | 4.1910 | 4.2500 | 4.1910 | 4.2500 | 3.9889 | 2,000 |
| 03 Jan 2024 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.0011 | - |
| 02 Jan 2024 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.2573 | 28 |
| 29 Dec 2023 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.2160 | - |
| 28 Dec 2023 | 4.5220 | 4.5310 | 4.5220 | 4.5310 | 4.2526 | 4,300 |
| 27 Dec 2023 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.2123 | - |
| 22 Dec 2023 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.1691 | - |
| 21 Dec 2023 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.1597 | - |
| 20 Dec 2023 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.2160 | - |
| 19 Dec 2023 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.1794 | - |
| 18 Dec 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.1428 | - |
| 15 Dec 2023 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.1851 | - |
| 14 Dec 2023 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.0752 | - |
| 13 Dec 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.0180 | - |
| 12 Dec 2023 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.1006 | - |
| 11 Dec 2023 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.0724 | - |
| 08 Dec 2023 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 3.9898 | - |
| 07 Dec 2023 | 4.1720 | 4.2640 | 4.1720 | 4.2640 | 4.0020 | 5,000 |
| *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.