UK markets closed

UPM-Kymmene Oyj (RPL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
33.46+0.08 (+0.24%)
At close: 06:54PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.2533.6133.2533.4633.46363
02 May 202432.7433.3832.7433.3833.38100
30 Apr 202433.0233.0232.7532.8432.8460
29 Apr 202433.0633.1232.9733.1233.12-
26 Apr 202432.7332.7332.6532.6932.69-
25 Apr 202431.9432.7231.9432.7232.72-
24 Apr 202431.6531.9431.6531.9431.94-
23 Apr 202432.2832.3631.9131.9831.98-
22 Apr 202431.7532.0431.7532.0432.04-
19 Apr 202430.6931.5530.6931.5531.55-
18 Apr 202431.1031.1031.1031.1031.10-
17 Apr 202430.8230.8230.8230.8230.82-
16 Apr 202431.0531.0530.6330.6330.631,000
15 Apr 202431.3831.6131.3831.6131.61-
12 Apr 202431.4931.4931.2631.2631.2650
11 Apr 202431.1131.3031.1131.3031.30-
10 Apr 202431.6431.6431.2931.2931.29-
09 Apr 202431.4231.6631.4231.6631.6632
08 Apr 202431.9431.9431.7531.7531.75100
05 Apr 202431.5231.9431.5231.9431.94150
05 Apr 20240.75 Dividend
04 Apr 202431.3132.0931.3132.0931.34-
03 Apr 202431.0631.7231.0531.4530.71510
02 Apr 202431.5931.5931.1131.2730.5452
28 Mar 202431.1831.1830.9930.9930.27-
27 Mar 202430.8231.2030.8231.0930.36-
26 Mar 202431.0431.0430.4530.9730.25-
25 Mar 202430.5931.1330.5930.8530.1350
22 Mar 202430.4630.5930.4630.5929.88-
21 Mar 202430.0230.6630.0230.6429.92415
20 Mar 202429.8730.0229.8630.0229.32-
19 Mar 202429.1129.1128.9329.0428.36-
18 Mar 202429.4729.4729.2529.2828.60-
15 Mar 202429.2529.4929.2529.4928.80-
14 Mar 202430.0030.0029.8229.8229.12-
13 Mar 202431.1931.4131.0731.3830.65150
12 Mar 202430.6030.7430.6030.7430.02-
11 Mar 202430.7930.7930.3530.3929.68-
08 Mar 202430.6530.6530.6530.6529.93-
07 Mar 202429.5430.5929.5430.5929.88-
06 Mar 202429.9630.1329.8629.8629.16-
05 Mar 202430.4830.4830.0530.0929.39-
04 Mar 202430.9730.9730.7330.7330.01-
01 Mar 202431.0331.0330.5630.8630.14-
29 Feb 202431.0131.0130.8830.8830.16-
28 Feb 202430.4931.0030.4931.0030.2895
27 Feb 202429.4130.4329.4130.4329.72-
26 Feb 202429.6629.7929.6129.7929.09140
23 Feb 202429.2529.6529.2529.6528.96-
22 Feb 202429.4829.4829.2929.4328.7495
21 Feb 202429.3429.4429.2729.2728.5935
20 Feb 202429.0829.4229.0829.3228.632
19 Feb 202428.7928.7928.7928.7928.12-
16 Feb 202428.7628.9428.7628.9428.26-
15 Feb 202428.4528.5528.4528.4627.79-
14 Feb 202428.7328.7328.5428.6027.93-
13 Feb 202429.1329.1329.1329.1328.45-
12 Feb 202429.3829.3829.1929.1928.5135
09 Feb 202428.7529.2128.6029.1028.4260
08 Feb 202428.9628.9628.6428.6427.97182
07 Feb 202429.5429.6729.5429.6728.98-
06 Feb 202429.6729.6729.3229.5728.88-
05 Feb 202429.7729.8029.7129.7129.0260
02 Feb 202430.5130.5129.7729.7729.0735
01 Feb 202433.2133.2130.0130.0529.35329
31 Jan 202433.3533.3533.1333.2632.48-
30 Jan 202434.0934.0933.6033.6032.818
29 Jan 202433.7833.7833.2833.2832.50-
26 Jan 202433.3633.8933.3633.8933.10-
25 Jan 202433.6933.6933.4433.4432.66-
24 Jan 202433.6333.8133.6133.6832.89-
23 Jan 202433.1733.4132.9833.1732.39-
22 Jan 202433.5733.5732.9833.0932.32530
19 Jan 202434.2934.2933.6233.6332.841,425
18 Jan 202434.2134.3234.2134.3233.52-
17 Jan 202434.2934.3834.1134.1133.31-
16 Jan 202434.6134.6134.4434.4433.64-
15 Jan 202434.8434.8434.8434.8434.03-
12 Jan 202434.9334.9334.6234.8134.00-
11 Jan 202434.7234.7234.4534.4533.6430
10 Jan 202434.6334.6334.4034.4033.60-
09 Jan 202435.1235.1334.3934.3933.5983
08 Jan 202434.7535.0634.7535.0434.22-
05 Jan 202434.1634.5134.1634.3733.5750
04 Jan 202434.1534.5534.1534.2933.4940
03 Jan 202434.2134.4133.8333.8333.04-
02 Jan 202433.9833.9833.9833.9833.19-
29 Dec 202334.4234.4234.2334.2333.43-
28 Dec 202334.4734.4734.2634.4333.6350
27 Dec 202334.3334.5134.3334.5133.70-
22 Dec 202333.7434.3433.7434.3433.54-
21 Dec 202333.7634.1033.7634.0133.2250
20 Dec 202334.0734.0933.9733.9733.1837
19 Dec 202333.6934.1333.6934.1333.33-
18 Dec 202333.0833.7633.0833.7232.9385
15 Dec 202333.0533.6233.0533.3232.54550
14 Dec 202333.0133.1932.9532.9532.18-
13 Dec 202332.7033.0432.6832.7331.97-
12 Dec 202333.3533.3532.3232.5331.7785
11 Dec 202333.5133.5133.3033.5032.7275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...