Elisa Oyj (EIA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

42.88

-0.50

(-1.15%)

At close: 01:28PM CEST

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	42.96	42.96	42.78	42.88	42.88	-
01 Jul 2024	42.42	43.38	42.42	43.38	43.38	-
28 Jun 2024	42.12	42.78	42.12	42.60	42.60	-
27 Jun 2024	42.12	42.66	42.12	42.66	42.66	197
26 Jun 2024	42.26	43.26	42.26	43.12	43.12	-
25 Jun 2024	42.52	43.00	42.52	42.84	42.84	-
24 Jun 2024	42.82	42.82	42.50	42.68	42.68	-
21 Jun 2024	42.94	42.94	42.82	42.82	42.82	-
20 Jun 2024	42.38	42.98	42.38	42.98	42.98	-
19 Jun 2024	42.72	43.12	42.72	42.88	42.88	-
18 Jun 2024	42.42	43.14	42.42	42.92	42.92	-
17 Jun 2024	42.14	42.80	42.14	42.76	42.76	-
14 Jun 2024	42.04	42.68	42.04	42.68	42.68	-
13 Jun 2024	42.92	42.92	42.38	42.38	42.38	-
12 Jun 2024	42.18	42.62	42.18	42.62	42.62	-
11 Jun 2024	42.90	43.26	42.84	42.84	42.84	-
10 Jun 2024	43.40	43.76	43.38	43.38	43.38	-
07 Jun 2024	43.54	43.62	43.54	43.62	43.62	-
06 Jun 2024	43.80	43.80	43.52	43.52	43.52	-
05 Jun 2024	43.04	44.36	43.04	44.14	44.14	23
04 Jun 2024	43.20	43.20	42.82	43.06	43.06	-
03 Jun 2024	42.56	43.12	42.56	43.12	43.12	-
31 May 2024	41.50	42.24	41.50	42.24	42.24	-
30 May 2024	41.22	41.88	41.22	41.78	41.78	-
29 May 2024	41.22	41.52	41.22	41.52	41.52	-
28 May 2024	41.74	41.74	41.54	41.54	41.54	-
27 May 2024	41.14	41.64	41.14	41.64	41.64	-
24 May 2024	41.50	41.72	41.50	41.72	41.72	-
23 May 2024	41.58	41.92	41.58	41.92	41.92	-
22 May 2024	41.48	42.12	41.48	41.80	41.80	-
21 May 2024	42.16	42.16	41.68	41.68	41.68	-
20 May 2024	42.52	42.64	42.50	42.50	42.50	-
17 May 2024	42.60	42.74	42.48	42.56	42.56	-
16 May 2024	41.96	42.88	41.96	42.88	42.88	-
15 May 2024	41.44	41.44	41.44	41.44	41.44	-
14 May 2024	41.84	41.94	41.78	41.88	41.88	-
13 May 2024	41.70	42.12	41.70	42.12	42.12	-
10 May 2024	41.56	42.60	41.56	42.60	42.60	-
09 May 2024	41.86	41.96	41.56	41.56	41.56	-
08 May 2024	41.78	42.20	41.78	42.12	42.12	-
07 May 2024	41.78	42.32	41.78	42.18	42.18	-
06 May 2024	41.80	42.42	41.80	42.30	42.30	-
03 May 2024	41.56	42.62	41.56	42.50	42.50	-
02 May 2024	42.08	42.22	41.98	42.18	42.18	-
30 Apr 2024	42.72	42.72	42.30	42.30	42.30	-
29 Apr 2024	42.40	42.80	42.40	42.80	42.80	-
26 Apr 2024	42.20	42.82	42.20	42.78	42.78	-
25 Apr 2024	42.92	42.92	42.80	42.80	42.80	-
24 Apr 2024	42.80	43.16	42.80	43.16	43.16	-
23 Apr 2024	42.60	43.52	42.60	43.34	43.34	23
22 Apr 2024	42.24	42.78	42.24	42.78	42.78	-
19 Apr 2024	40.54	42.08	40.54	42.08	42.08	-
18 Apr 2024	39.98	39.98	39.98	39.98	39.98	-
17 Apr 2024	40.28	40.28	40.28	40.28	40.28	-
16 Apr 2024	41.20	41.20	40.96	40.96	40.96	-
15 Apr 2024	41.22	41.22	40.94	40.94	40.94	-
15 Apr 2024	1.13 Dividend
12 Apr 2024	41.88	42.40	41.88	42.40	41.27	-
11 Apr 2024	42.86	42.86	42.86	42.86	41.72	-
10 Apr 2024	41.58	43.36	41.58	42.92	41.78	-
09 Apr 2024	41.76	41.96	41.76	41.92	40.80	-
08 Apr 2024	42.54	42.68	42.54	42.68	41.54	-
05 Apr 2024	41.98	42.42	41.98	42.42	41.29	-
04 Apr 2024	41.14	42.30	41.14	42.30	41.17	-
03 Apr 2024	41.38	41.66	41.36	41.46	40.36	-
02 Apr 2024	41.28	42.10	41.28	41.52	40.41	-
28 Mar 2024	41.53	41.53	41.42	41.42	40.32	-
27 Mar 2024	42.20	42.22	41.68	41.68	40.57	-
26 Mar 2024	42.19	42.74	42.19	42.74	41.60	-
25 Mar 2024	42.53	42.70	42.27	42.70	41.56	-
22 Mar 2024	42.11	42.42	42.11	42.38	41.25	-
21 Mar 2024	42.17	42.59	42.17	42.57	41.44	-
20 Mar 2024	42.08	42.37	42.08	42.37	41.24	-
19 Mar 2024	42.12	42.23	42.03	42.03	40.91	-
18 Mar 2024	41.61	42.07	41.61	42.06	40.94	-
15 Mar 2024	41.91	42.34	41.91	42.34	41.21	-
14 Mar 2024	42.47	42.47	42.46	42.46	41.33	-
13 Mar 2024	42.11	42.63	42.11	42.63	41.49	-
12 Mar 2024	42.43	42.68	42.43	42.68	41.54	-
11 Mar 2024	42.79	42.83	42.62	42.62	41.48	-
08 Mar 2024	42.63	42.63	42.63	42.63	41.49	-
07 Mar 2024	42.31	42.84	42.27	42.82	41.68	-
06 Mar 2024	42.46	42.72	42.46	42.65	41.51	-
05 Mar 2024	42.31	42.45	42.31	42.36	41.23	-
04 Mar 2024	41.54	42.04	41.54	42.04	40.92	-
01 Mar 2024	41.36	42.15	41.36	41.89	40.77	-
29 Feb 2024	41.83	41.83	41.48	41.72	40.61	-
28 Feb 2024	42.06	42.24	42.06	42.24	41.11	-
27 Feb 2024	42.28	42.28	41.90	41.93	40.81	-
26 Feb 2024	42.70	42.70	42.57	42.57	41.44	-
23 Feb 2024	42.58	42.75	42.58	42.75	41.61	-
22 Feb 2024	42.26	42.79	42.26	42.79	41.65	-
21 Feb 2024	42.31	42.72	42.31	42.72	41.58	-
20 Feb 2024	41.88	42.72	41.88	42.72	41.58	-
19 Feb 2024	42.19	42.19	42.19	42.19	41.07	-
16 Feb 2024	41.06	41.48	41.06	41.48	40.37	-
15 Feb 2024	40.84	41.50	40.84	41.50	40.39	-
14 Feb 2024	41.29	41.29	41.15	41.15	40.05	-
13 Feb 2024	40.90	40.90	40.90	40.90	39.81	-
12 Feb 2024	40.36	40.96	40.36	40.96	39.87	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,798.71+21.98(+0.19%)

NZD/USD0.6084+0.0006(+0.10%)

NZD/EUR0.5659+0.0010(+0.18%)

ALL ORDS7,975.00+15.30(+0.19%)

ASX 2007,729.10+10.90(+0.14%)

OIL83.24+0.43(+0.52%)

Elisa Oyj (EIA.SG)

NZX 50
11,798.71
+21.98(+0.19%)

NZD/USD
0.6084
+0.0006(+0.10%)

NZD/EUR
0.5659
+0.0010(+0.18%)

ALL ORDS
7,975.00
+15.30(+0.19%)

ASX 200
7,729.10
+10.90(+0.14%)

OIL
83.24
+0.43(+0.52%)