New Zealand markets open in 2 hours 50 minutes

Wärtsilä Oyj Abp (WRT1V.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
17.87-0.49 (-2.70%)
At close: 06:29PM EEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202418.4918.4917.3717.8717.871,556,257
25 Jun 202418.5918.5918.2818.3618.36592,587
24 Jun 202417.5518.7017.5318.6618.661,044,950
20 Jun 202418.8018.8918.2518.4718.472,911,529
19 Jun 202419.1419.3319.0019.0019.00636,671
18 Jun 202419.0519.1618.9219.1419.14941,531
17 Jun 202419.0119.2218.8919.1619.16832,556
14 Jun 202419.5019.5118.8718.9718.97708,154
13 Jun 202419.6619.7519.4019.5019.50519,842
12 Jun 202419.4019.7119.4019.6619.66854,904
11 Jun 202419.3819.5219.1519.3119.31649,996
10 Jun 202419.2019.3419.1019.3419.34499,912
07 Jun 202419.2019.2719.0819.2719.27586,363
06 Jun 202419.5619.5919.2519.2519.25618,488
05 Jun 202419.0819.4018.9719.3919.39646,887
04 Jun 202419.2519.2618.8019.0519.05545,453
03 Jun 202419.2019.5619.1919.3319.33521,911
31 May 202419.4019.5219.2019.2019.204,915,282
30 May 202419.1419.4119.1419.4119.41771,213
29 May 202419.1419.3119.0819.2519.25790,442
28 May 202419.3919.4419.1919.1919.19749,419
27 May 202419.4719.5219.2519.3919.39783,647
24 May 202419.2619.4819.1719.4019.40576,389
23 May 202419.0419.4319.0319.2919.29713,447
22 May 202419.0319.0818.8619.0119.01677,256
21 May 202418.9019.2218.8619.0519.05943,217
20 May 202418.8418.9618.8218.9018.90410,768
17 May 202418.7318.9318.5818.8318.831,168,204
16 May 202418.9318.9818.7518.7918.79701,224
15 May 202418.4419.0418.4218.9318.931,009,144
14 May 202418.4318.7018.3418.3618.361,042,028
13 May 202418.6118.6218.3118.4418.44744,525
10 May 202418.2018.8318.1818.6818.681,162,767
08 May 202417.9518.1117.7618.1118.11906,169
07 May 202418.2418.3317.8517.9517.951,001,126
06 May 202417.9118.1617.7218.1318.13748,996
03 May 202417.6918.0217.6517.9417.94854,474
02 May 202417.3617.6916.9817.6917.691,204,054
30 Apr 202417.3017.4317.2217.3617.361,134,088
29 Apr 202417.1517.6317.0317.2717.271,671,636
26 Apr 202416.6717.5816.4417.4017.402,544,846
25 Apr 202415.4815.9415.1415.6215.621,750,535
24 Apr 202415.6015.6615.4115.4815.48717,808
23 Apr 202415.2515.5515.1715.5515.55813,508
22 Apr 202415.2815.4115.0515.2415.24747,684
19 Apr 202415.3415.3415.1615.2315.23614,434
18 Apr 202415.4015.5215.3015.5215.52783,199
17 Apr 202415.3015.5915.3015.3315.33586,391
16 Apr 202415.3115.3515.1415.2815.28599,487
15 Apr 202415.3915.6815.3915.4815.481,113,241
12 Apr 202415.4515.6015.2315.3515.35517,881
11 Apr 202415.3315.5215.1115.3415.34819,564
10 Apr 202415.2815.5015.1815.3315.33762,095
09 Apr 202415.0015.2714.9815.1715.17758,459
08 Apr 202415.0215.0614.7715.0315.03554,135
05 Apr 202414.9115.1614.8815.0215.021,264,025
04 Apr 202414.5215.1114.5215.1015.101,169,857
03 Apr 202414.1714.5314.1214.5214.52654,619
02 Apr 202414.0914.3214.0714.1714.17867,944
28 Mar 202414.3314.3513.9814.0914.091,157,890
27 Mar 202414.3514.3814.1614.3314.33704,745
26 Mar 202414.2714.4014.1014.4014.40773,285
25 Mar 202414.3214.4014.1714.3014.30557,157
22 Mar 202414.5514.6414.2714.3514.35704,776
21 Mar 202414.5014.7014.2514.6414.64857,616
20 Mar 202414.2314.3214.1114.1814.18614,385
19 Mar 202414.1314.2413.9914.2414.24833,864
18 Mar 202414.1014.4414.0714.1614.16793,803
15 Mar 202414.0114.0913.9714.0714.072,021,222
14 Mar 202414.3414.4214.0014.0114.01937,393
13 Mar 202414.4814.6414.3014.3214.32643,594
12 Mar 202414.3514.4813.8414.4814.481,378,509
11 Mar 202414.1814.3314.0614.3114.31508,197
08 Mar 202414.1014.3114.0814.2614.26381,511
08 Mar 20240.16 Dividend
07 Mar 202414.0414.3013.9114.2414.08607,499
06 Mar 202414.0614.2014.0214.0813.92542,709
05 Mar 202414.2014.2013.9314.0713.92931,778
04 Mar 202414.4814.5214.1214.3114.15968,897
01 Mar 202414.3014.5614.2314.4814.32638,444
29 Feb 202414.2314.3414.1314.3014.131,745,561
28 Feb 202414.2014.2414.0814.2014.05502,500
27 Feb 202414.4314.4514.0814.2414.08648,273
26 Feb 202414.4914.5414.3014.4014.24547,943
23 Feb 202414.6914.7614.3414.5014.34635,629
22 Feb 202414.9015.0414.6414.6614.50818,048
21 Feb 202414.5914.7214.5114.7214.55658,369
20 Feb 202414.5314.6114.4414.6014.43534,989
19 Feb 202414.5614.6514.5114.5614.40415,050
16 Feb 202414.2514.6514.1614.6514.481,323,441
15 Feb 202414.0314.2814.0214.1513.99679,633
14 Feb 202413.7814.0313.6913.9513.79901,147
13 Feb 202413.7313.7313.3213.5913.43994,215
12 Feb 202413.9213.9413.7213.7313.58449,820
09 Feb 202413.9914.0213.8913.9113.76823,156
08 Feb 202414.0414.1613.9014.0113.85925,758
07 Feb 202413.8914.0813.7914.0313.87931,656
06 Feb 202413.8813.9513.7113.8913.73874,580
05 Feb 202413.8313.9013.6813.7313.57894,517
02 Feb 202413.8213.9713.6813.7613.61812,878
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...