UK markets open in 2 hours 39 minutes
NIKKEI 225
39,097.80 +480.70 (+1.24%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,528.45 -343.11 (-0.63%)
Outokumpu Oyj (OUTA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:25PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 3.7930 | 3.7980 | 3.7110 | 3.7180 | 3.7180 | - |
| 21 May 2024 | 3.8350 | 3.8350 | 3.7870 | 3.7870 | 3.7870 | - |
| 20 May 2024 | 3.8070 | 3.8800 | 3.8070 | 3.8640 | 3.8640 | - |
| 17 May 2024 | 3.8030 | 3.8280 | 3.8020 | 3.8140 | 3.8140 | 2,000 |
| 16 May 2024 | 3.8120 | 3.8220 | 3.7930 | 3.8210 | 3.8210 | - |
| 15 May 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| 14 May 2024 | 3.7690 | 3.8280 | 3.7690 | 3.8160 | 3.8160 | - |
| 13 May 2024 | 3.7280 | 3.7330 | 3.7280 | 3.7330 | 3.7330 | - |
| 10 May 2024 | 3.7130 | 3.7220 | 3.7130 | 3.7220 | 3.7220 | - |
| 09 May 2024 | 3.6730 | 3.6860 | 3.6650 | 3.6860 | 3.6860 | - |
| 08 May 2024 | 3.6850 | 3.7400 | 3.6640 | 3.6640 | 3.6640 | - |
| 07 May 2024 | 3.7700 | 3.7700 | 3.6280 | 3.6280 | 3.6280 | - |
| 06 May 2024 | 3.6900 | 3.8010 | 3.6900 | 3.8010 | 3.8010 | 200 |
| 03 May 2024 | 3.7320 | 3.7320 | 3.6880 | 3.6880 | 3.6880 | - |
| 02 May 2024 | 3.7910 | 3.8060 | 3.7070 | 3.7280 | 3.7280 | - |
| 30 Apr 2024 | 3.8290 | 3.8290 | 3.8090 | 3.8150 | 3.8150 | - |
| 29 Apr 2024 | 3.7950 | 3.7950 | 3.7660 | 3.7780 | 3.7780 | - |
| 26 Apr 2024 | 3.7680 | 3.7730 | 3.7680 | 3.7710 | 3.7710 | - |
| 25 Apr 2024 | 3.7340 | 3.7500 | 3.7340 | 3.7500 | 3.7500 | - |
| 24 Apr 2024 | 3.7560 | 3.7820 | 3.7560 | 3.7620 | 3.7620 | 100 |
| 23 Apr 2024 | 3.8070 | 3.8070 | 3.7330 | 3.7430 | 3.7430 | - |
| 22 Apr 2024 | 3.8150 | 3.8150 | 3.8070 | 3.8070 | 3.8070 | - |
| 19 Apr 2024 | 3.7600 | 3.7760 | 3.7600 | 3.7760 | 3.7760 | - |
| 18 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 17 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 16 Apr 2024 | 3.7700 | 3.7700 | 3.7190 | 3.7190 | 3.7190 | - |
| 15 Apr 2024 | 3.9420 | 3.9420 | 3.9100 | 3.9100 | 3.9100 | - |
| 12 Apr 2024 | 3.9510 | 3.9590 | 3.9510 | 3.9590 | 3.9590 | - |
| 11 Apr 2024 | 3.9570 | 3.9570 | 3.9540 | 3.9540 | 3.9540 | - |
| 10 Apr 2024 | 3.9740 | 4.0500 | 3.9740 | 4.0020 | 4.0020 | 1 |
| 09 Apr 2024 | 3.9140 | 4.0050 | 3.9140 | 4.0010 | 4.0010 | - |
| 08 Apr 2024 | 3.9240 | 3.9240 | 3.9060 | 3.9060 | 3.9060 | - |
| 05 Apr 2024 | 3.9340 | 3.9870 | 3.9340 | 3.9870 | 3.9870 | - |
| 05 Apr 2024 | 0.26 Dividend | |||||
| 04 Apr 2024 | 4.1270 | 4.2360 | 4.1270 | 4.2360 | 3.9760 | - |
| 03 Apr 2024 | 4.0070 | 4.1400 | 4.0060 | 4.1140 | 3.8615 | 3,565 |
| 02 Apr 2024 | 4.0190 | 4.0420 | 4.0190 | 4.0290 | 3.7817 | 290 |
| 28 Mar 2024 | 4.0410 | 4.0410 | 4.0080 | 4.0080 | 3.7620 | - |
| 27 Mar 2024 | 4.0290 | 4.0490 | 4.0120 | 4.0120 | 3.7657 | - |
| 26 Mar 2024 | 4.0430 | 4.0430 | 3.9960 | 4.0000 | 3.7545 | - |
| 25 Mar 2024 | 3.9920 | 4.0340 | 3.9920 | 4.0340 | 3.7864 | - |
| 22 Mar 2024 | 3.8860 | 3.9100 | 3.8860 | 3.9100 | 3.6700 | - |
| 21 Mar 2024 | 3.9390 | 3.9580 | 3.9080 | 3.9480 | 3.7057 | - |
| 20 Mar 2024 | 3.8850 | 3.9310 | 3.8560 | 3.9310 | 3.6897 | - |
| 19 Mar 2024 | 3.8550 | 3.8550 | 3.8330 | 3.8430 | 3.6071 | - |
| 18 Mar 2024 | 3.8980 | 3.9030 | 3.8950 | 3.8950 | 3.6559 | - |
| 15 Mar 2024 | 3.8930 | 3.8930 | 3.8610 | 3.8610 | 3.6240 | - |
| 14 Mar 2024 | 3.9520 | 3.9520 | 3.9100 | 3.9100 | 3.6700 | - |
| 13 Mar 2024 | 3.9460 | 3.9460 | 3.9050 | 3.9050 | 3.6653 | - |
| 12 Mar 2024 | 3.8420 | 3.8660 | 3.8420 | 3.8660 | 3.6287 | - |
| 11 Mar 2024 | 3.9050 | 3.9050 | 3.8310 | 3.8310 | 3.5959 | 2,590 |
| 08 Mar 2024 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.6728 | - |
| 07 Mar 2024 | 3.8140 | 3.8950 | 3.8140 | 3.8930 | 3.6541 | - |
| 06 Mar 2024 | 3.8920 | 3.9390 | 3.8600 | 3.8600 | 3.6231 | - |
| 05 Mar 2024 | 3.9720 | 3.9720 | 3.9170 | 3.9170 | 3.6766 | - |
| 04 Mar 2024 | 4.0610 | 4.0630 | 4.0260 | 4.0260 | 3.7789 | - |
| 01 Mar 2024 | 4.1030 | 4.1030 | 4.0460 | 4.0770 | 3.8268 | - |
| 29 Feb 2024 | 4.0880 | 4.1040 | 4.0660 | 4.1040 | 3.8521 | - |
| 28 Feb 2024 | 4.1510 | 4.1510 | 4.1030 | 4.1030 | 3.8512 | - |
| 27 Feb 2024 | 4.0890 | 4.1560 | 4.0890 | 4.1560 | 3.9009 | - |
| 26 Feb 2024 | 4.0710 | 4.0710 | 3.9760 | 3.9760 | 3.7320 | - |
| 23 Feb 2024 | 4.1010 | 4.1010 | 4.0720 | 4.0720 | 3.8221 | - |
| 22 Feb 2024 | 4.1180 | 4.1180 | 4.0820 | 4.0820 | 3.8315 | - |
| 21 Feb 2024 | 4.0990 | 4.1170 | 4.0790 | 4.0790 | 3.8286 | - |
| 20 Feb 2024 | 4.1200 | 4.1200 | 4.0880 | 4.0880 | 3.8371 | - |
| 19 Feb 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 3.9263 | - |
| 16 Feb 2024 | 4.1220 | 4.1930 | 4.1220 | 4.1930 | 3.9356 | - |
| 15 Feb 2024 | 4.0900 | 4.1190 | 4.0820 | 4.1130 | 3.8605 | - |
| 14 Feb 2024 | 4.1030 | 4.1030 | 4.0880 | 4.0920 | 3.8408 | - |
| 13 Feb 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 3.9056 | - |
| 12 Feb 2024 | 4.1670 | 4.1860 | 4.1670 | 4.1860 | 3.9291 | - |
| 09 Feb 2024 | 4.1500 | 4.1530 | 4.1140 | 4.1290 | 3.8756 | - |
| 08 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.6841 | - |
| 07 Feb 2024 | 4.0280 | 4.0280 | 3.9740 | 3.9740 | 3.7301 | - |
| 06 Feb 2024 | 3.9750 | 4.0320 | 3.9750 | 4.0320 | 3.7845 | - |
| 05 Feb 2024 | 4.0060 | 4.0060 | 3.9880 | 3.9880 | 3.7432 | - |
| 02 Feb 2024 | 4.0530 | 4.0560 | 3.9940 | 4.0030 | 3.7573 | - |
| 01 Feb 2024 | 3.9270 | 3.9910 | 3.9270 | 3.9910 | 3.7460 | 1,000 |
| 31 Jan 2024 | 3.9640 | 3.9960 | 3.9640 | 3.9960 | 3.7507 | - |
| 30 Jan 2024 | 4.0440 | 4.0440 | 4.0350 | 4.0350 | 3.7873 | - |
| 29 Jan 2024 | 4.0210 | 4.0210 | 3.9360 | 3.9360 | 3.6944 | - |
| 26 Jan 2024 | 4.0100 | 4.0350 | 4.0100 | 4.0350 | 3.7873 | - |
| 25 Jan 2024 | 4.0070 | 4.0730 | 4.0070 | 4.0730 | 3.8230 | - |
| 24 Jan 2024 | 3.9740 | 3.9850 | 3.9320 | 3.9800 | 3.7357 | - |
| 23 Jan 2024 | 3.9860 | 3.9860 | 3.9400 | 3.9750 | 3.7310 | - |
| 22 Jan 2024 | 3.9810 | 3.9810 | 3.9220 | 3.9470 | 3.7047 | - |
| 19 Jan 2024 | 4.0490 | 4.0490 | 3.9640 | 3.9640 | 3.7207 | - |
| 18 Jan 2024 | 4.0370 | 4.0430 | 4.0370 | 4.0430 | 3.7948 | - |
| 17 Jan 2024 | 3.9990 | 4.0290 | 3.9990 | 4.0120 | 3.7657 | - |
| 16 Jan 2024 | 4.1300 | 4.1300 | 4.0810 | 4.0810 | 3.8305 | - |
| 15 Jan 2024 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 3.8896 | - |
| 12 Jan 2024 | 4.0510 | 4.1030 | 4.0420 | 4.1030 | 3.8512 | - |
| 11 Jan 2024 | 4.0540 | 4.0540 | 4.0150 | 4.0250 | 3.7780 | - |
| 10 Jan 2024 | 4.1020 | 4.1020 | 4.0730 | 4.0750 | 3.8249 | - |
| 09 Jan 2024 | 4.1350 | 4.1390 | 4.0850 | 4.1070 | 3.8549 | - |
| 08 Jan 2024 | 4.1130 | 4.1130 | 4.0660 | 4.0970 | 3.8455 | - |
| 05 Jan 2024 | 4.1280 | 4.1320 | 4.1110 | 4.1110 | 3.8587 | - |
| 04 Jan 2024 | 4.1970 | 4.2370 | 4.1720 | 4.1720 | 3.9159 | - |
| 03 Jan 2024 | 4.2730 | 4.2730 | 4.1700 | 4.1700 | 3.9141 | - |
| 02 Jan 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.1543 | - |
| *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.