Helsinki - Delayed Quote EUR

Duell Oyj (DUELL.HE)

Compare
0.0365 -0.0014 (-3.69%)
At close: November 15 at 6:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.0380 0.0394 0.0364 0.0365 0.0365 343,644
Nov 14, 2024 0.0370 0.0388 0.0361 0.0379 0.0379 478,154
Nov 13, 2024 0.0378 0.0381 0.0360 0.0370 0.0370 690,298
Nov 12, 2024 0.0383 0.0385 0.0372 0.0377 0.0377 505,299
Nov 11, 2024 0.0398 0.0398 0.0378 0.0385 0.0385 123,221
Nov 8, 2024 0.0385 0.0397 0.0380 0.0397 0.0397 41,782
Nov 7, 2024 0.0378 0.0388 0.0377 0.0385 0.0385 145,359
Nov 6, 2024 0.0390 0.0406 0.0371 0.0381 0.0381 1,387,466
Nov 5, 2024 0.0396 0.0400 0.0387 0.0387 0.0387 611,589
Nov 4, 2024 0.0420 0.0448 0.0390 0.0411 0.0411 914,606
Nov 1, 2024 0.0423 0.0446 0.0408 0.0420 0.0420 433,094
Oct 31, 2024 0.0442 0.0447 0.0404 0.0422 0.0422 352,105
Oct 30, 2024 0.0443 0.0450 0.0433 0.0442 0.0442 655,801
Oct 29, 2024 0.0446 0.0449 0.0440 0.0443 0.0443 201,716
Oct 28, 2024 0.0443 0.0448 0.0439 0.0443 0.0443 447,533
Oct 25, 2024 0.0458 0.0458 0.0431 0.0443 0.0443 522,818
Oct 24, 2024 0.0426 0.0455 0.0426 0.0439 0.0439 303,449
Oct 23, 2024 0.0449 0.0449 0.0426 0.0429 0.0429 529,251
Oct 22, 2024 0.0431 0.0440 0.0431 0.0434 0.0434 133,783
Oct 21, 2024 0.0444 0.0446 0.0430 0.0435 0.0435 1,555,088
Oct 18, 2024 0.0450 0.0450 0.0439 0.0449 0.0449 122,002
Oct 17, 2024 0.0459 0.0459 0.0442 0.0454 0.0454 394,507
Oct 16, 2024 0.0464 0.0479 0.0450 0.0460 0.0460 827,132
Oct 15, 2024 0.0470 0.0480 0.0452 0.0464 0.0464 3,832,933
Oct 14, 2024 0.0445 0.0465 0.0443 0.0450 0.0450 3,153,804
Oct 11, 2024 0.0432 0.0446 0.0430 0.0443 0.0443 2,276,514
Oct 10, 2024 0.0417 0.0437 0.0414 0.0422 0.0422 4,156,748
Oct 9, 2024 0.0410 0.0419 0.0400 0.0409 0.0409 6,487,565
Oct 8, 2024 0.0385 0.0389 0.0380 0.0387 0.0387 427,164
Oct 7, 2024 0.0395 0.0395 0.0380 0.0385 0.0385 539,331
Oct 4, 2024 0.0366 0.0395 0.0360 0.0395 0.0395 714,367
Oct 3, 2024 0.0364 0.0372 0.0364 0.0371 0.0371 288,950
Oct 2, 2024 0.0374 0.0375 0.0365 0.0367 0.0367 439,336
Oct 1, 2024 0.0371 0.0389 0.0360 0.0376 0.0376 1,158,966
Sep 30, 2024 0.0360 0.0397 0.0360 0.0367 0.0367 770,064
Sep 27, 2024 0.0357 0.0370 0.0357 0.0365 0.0365 974,862
Sep 26, 2024 0.0353 0.0360 0.0349 0.0359 0.0359 1,215,523
Sep 25, 2024 0.0349 0.0354 0.0348 0.0352 0.0352 438,084
Sep 24, 2024 0.0354 0.0355 0.0346 0.0350 0.0350 1,159,863
Sep 23, 2024 0.0344 0.0350 0.0344 0.0350 0.0350 167,053
Sep 20, 2024 0.0350 0.0350 0.0342 0.0350 0.0350 225,909
Sep 19, 2024 0.0354 0.0354 0.0350 0.0350 0.0350 232,934
Sep 18, 2024 0.0347 0.0350 0.0346 0.0350 0.0350 409,831
Sep 17, 2024 0.0349 0.0350 0.0340 0.0347 0.0347 332,976
Sep 16, 2024 0.0350 0.0350 0.0340 0.0349 0.0349 442,292
Sep 13, 2024 0.0343 0.0350 0.0343 0.0350 0.0350 251,046
Sep 12, 2024 0.0344 0.0350 0.0331 0.0347 0.0347 349,510
Sep 11, 2024 0.0344 0.0352 0.0343 0.0343 0.0343 241,739
Sep 10, 2024 0.0352 0.0354 0.0343 0.0343 0.0343 24,442
Sep 9, 2024 0.0350 0.0350 0.0340 0.0343 0.0343 337,039
Sep 6, 2024 0.0350 0.0350 0.0325 0.0350 0.0350 777,342
Sep 5, 2024 0.0350 0.0350 0.0344 0.0349 0.0349 1,450,645
Sep 4, 2024 0.0350 0.0350 0.0342 0.0347 0.0347 354,833
Sep 3, 2024 0.0355 0.0362 0.0346 0.0346 0.0346 1,675,183
Sep 2, 2024 0.0351 0.0360 0.0350 0.0351 0.0351 1,169,540
Aug 30, 2024 0.0355 0.0355 0.0351 0.0355 0.0355 201,843
Aug 29, 2024 0.0351 0.0355 0.0351 0.0355 0.0355 226,958
Aug 28, 2024 0.0348 0.0356 0.0341 0.0356 0.0356 303,779
Aug 27, 2024 0.0350 0.0350 0.0346 0.0349 0.0349 265,790
Aug 26, 2024 0.0356 0.0356 0.0350 0.0350 0.0350 555,735
Aug 23, 2024 0.0357 0.0357 0.0350 0.0356 0.0356 274,357
Aug 22, 2024 0.0357 0.0360 0.0350 0.0350 0.0350 1,020,787
Aug 21, 2024 0.0357 0.0357 0.0347 0.0352 0.0352 1,127,496
Aug 20, 2024 0.0351 0.0356 0.0347 0.0351 0.0351 570,673
Aug 19, 2024 0.0345 0.0357 0.0345 0.0351 0.0351 390,130
Aug 16, 2024 0.0355 0.0355 0.0346 0.0346 0.0346 286,655
Aug 15, 2024 0.0342 0.0365 0.0342 0.0356 0.0356 290,160
Aug 14, 2024 0.0342 0.0355 0.0342 0.0351 0.0351 336,282
Aug 13, 2024 0.0350 0.0350 0.0345 0.0349 0.0349 397,034
Aug 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 120,380
Aug 9, 2024 0.0346 0.0347 0.0337 0.0344 0.0344 911,268
Aug 8, 2024 0.0342 0.0345 0.0334 0.0342 0.0342 1,146,407
Aug 7, 2024 0.0340 0.0353 0.0340 0.0343 0.0343 679,411
Aug 6, 2024 0.0337 0.0346 0.0336 0.0341 0.0341 575,305
Aug 5, 2024 0.0334 0.0346 0.0324 0.0331 0.0331 694,747
Aug 2, 2024 0.0358 0.0358 0.0342 0.0342 0.0342 1,027,659
Aug 1, 2024 0.0354 0.0362 0.0348 0.0361 0.0361 2,033,999
Jul 31, 2024 0.0354 0.0354 0.0349 0.0349 0.0349 48,007
Jul 30, 2024 0.0357 0.0357 0.0325 0.0355 0.0355 1,316,663
Jul 29, 2024 0.0344 0.0358 0.0340 0.0358 0.0358 28,645
Jul 26, 2024 0.0358 0.0358 0.0358 0.0358 0.0358 3,925
Jul 25, 2024 0.0342 0.0355 0.0341 0.0355 0.0355 79,034
Jul 24, 2024 0.0357 0.0358 0.0351 0.0357 0.0357 221,935
Jul 23, 2024 0.0357 0.0357 0.0330 0.0357 0.0357 53,534
Jul 22, 2024 0.0358 0.0358 0.0357 0.0357 0.0357 7,741
Jul 19, 2024 0.0358 0.0358 0.0341 0.0351 0.0351 943,114
Jul 18, 2024 0.0358 0.0360 0.0350 0.0360 0.0360 13,844
Jul 17, 2024 0.0358 0.0363 0.0350 0.0358 0.0358 710,260
Jul 16, 2024 0.0351 0.0359 0.0350 0.0359 0.0359 261,725
Jul 15, 2024 0.0343 0.0360 0.0343 0.0352 0.0352 249,763
Jul 12, 2024 0.0359 0.0359 0.0341 0.0359 0.0359 48,089
Jul 11, 2024 0.0358 0.0358 0.0355 0.0355 0.0355 58,081
Jul 10, 2024 0.0358 0.0358 0.0350 0.0358 0.0358 864,043
Jul 9, 2024 0.0359 0.0359 0.0359 0.0359 0.0359 11,500
Jul 8, 2024 0.0360 0.0365 0.0356 0.0360 0.0360 27,349
Jul 5, 2024 0.0352 0.0370 0.0352 0.0368 0.0368 316,265
Jul 4, 2024 0.0367 0.0370 0.0362 0.0362 0.0362 560,794
Jul 3, 2024 0.0358 0.0368 0.0336 0.0354 0.0354 2,872,085
Jul 2, 2024 0.0365 0.0398 0.0365 0.0372 0.0372 291,393
Jul 1, 2024 0.0359 0.0369 0.0357 0.0365 0.0365 584,341
Jun 28, 2024 0.0363 0.0363 0.0358 0.0359 0.0359 759,467
Jun 27, 2024 0.0362 0.0364 0.0357 0.0363 0.0363 633,278
Jun 26, 2024 0.0364 0.0366 0.0360 0.0366 0.0366 303,701
Jun 25, 2024 0.0369 0.0369 0.0360 0.0364 0.0364 789,006
Jun 24, 2024 0.0389 0.0389 0.0338 0.0370 0.0370 576,098
Jun 20, 2024 0.0380 0.0399 0.0380 0.0380 0.0380 741,776
Jun 19, 2024 0.0380 0.0393 0.0360 0.0379 0.0379 824,709
Jun 18, 2024 0.0385 0.0385 0.0376 0.0376 0.0376 814,382
Jun 17, 2024 0.0379 0.0388 0.0378 0.0382 0.0382 129,323
Jun 14, 2024 0.0390 0.0390 0.0379 0.0379 0.0379 328,405
Jun 13, 2024 0.0384 0.0387 0.0380 0.0387 0.0387 505,649
Jun 12, 2024 0.0385 0.0385 0.0376 0.0384 0.0384 856,986
Jun 11, 2024 0.0398 0.0408 0.0383 0.0387 0.0387 1,533,589
Jun 10, 2024 0.0388 0.0396 0.0380 0.0396 0.0396 411,098
Jun 7, 2024 0.0399 0.0399 0.0387 0.0388 0.0388 163,464
Jun 6, 2024 0.0380 0.0399 0.0380 0.0392 0.0392 700,687
Jun 5, 2024 0.0390 0.0410 0.0378 0.0389 0.0389 1,653,159
Jun 4, 2024 0.0386 0.0391 0.0380 0.0383 0.0383 729,160
Jun 3, 2024 0.0390 0.0394 0.0375 0.0385 0.0385 2,187,736
May 31, 2024 0.0377 0.0390 0.0374 0.0382 0.0382 593,510
May 30, 2024 0.0371 0.0377 0.0360 0.0377 0.0377 124,353
May 29, 2024 0.0380 0.0398 0.0350 0.0378 0.0378 1,597,245
May 28, 2024 0.0366 0.0376 0.0366 0.0373 0.0373 252,344
May 27, 2024 0.0370 0.0376 0.0363 0.0369 0.0369 791,270
May 24, 2024 0.0376 0.0379 0.0370 0.0370 0.0370 1,830,614
May 23, 2024 0.0370 0.0376 0.0360 0.0376 0.0376 1,199,450
May 22, 2024 0.0360 0.0366 0.0343 0.0366 0.0366 165,911
May 21, 2024 0.0360 0.0369 0.0350 0.0360 0.0360 757,982
May 20, 2024 0.0367 0.0367 0.0359 0.0360 0.0360 366,467
May 17, 2024 0.0365 0.0365 0.0337 0.0362 0.0362 1,159,896
May 16, 2024 0.0360 0.0374 0.0360 0.0366 0.0366 240,118
May 15, 2024 0.0357 0.0367 0.0356 0.0360 0.0360 402,194
May 14, 2024 0.0359 0.0366 0.0357 0.0357 0.0357 822,654
May 13, 2024 0.0357 0.0379 0.0346 0.0356 0.0356 674,067
May 10, 2024 0.0363 0.0364 0.0354 0.0358 0.0358 335,838
May 8, 2024 0.0365 0.0368 0.0358 0.0358 0.0358 214,746
May 7, 2024 0.0360 0.0369 0.0355 0.0368 0.0368 523,002
May 6, 2024 0.0355 0.0380 0.0333 0.0370 0.0370 897,815
May 3, 2024 0.0347 0.0355 0.0347 0.0350 0.0350 964,216
May 2, 2024 0.0330 0.0356 0.0330 0.0347 0.0347 1,539,794
Apr 30, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 450,996
Apr 29, 2024 0.0338 0.0360 0.0328 0.0340 0.0340 991,553
Apr 26, 2024 0.0322 0.0329 0.0322 0.0325 0.0325 343,662
Apr 25, 2024 0.0338 0.0338 0.0322 0.0322 0.0322 743,987
Apr 24, 2024 0.0325 0.0331 0.0325 0.0331 0.0331 208,212
Apr 23, 2024 0.0338 0.0338 0.0325 0.0325 0.0325 385,940
Apr 22, 2024 0.0360 0.0360 0.0325 0.0325 0.0325 604,856
Apr 19, 2024 0.0345 0.0352 0.0336 0.0336 0.0336 596,368
Apr 18, 2024 0.0359 0.0359 0.0343 0.0349 0.0349 419,072
Apr 17, 2024 0.0359 0.0372 0.0350 0.0359 0.0359 279,737
Apr 16, 2024 0.0351 0.0363 0.0341 0.0360 0.0360 359,364
Apr 15, 2024 0.0360 0.0366 0.0345 0.0351 0.0351 936,858
Apr 12, 2024 0.0361 0.0374 0.0360 0.0368 0.0368 1,059,820
Apr 11, 2024 0.0374 0.0374 0.0360 0.0364 0.0364 750,323
Apr 10, 2024 0.0370 0.0380 0.0361 0.0374 0.0374 699,672
Apr 9, 2024 0.0350 0.0382 0.0350 0.0363 0.0363 2,921,163
Apr 8, 2024 0.0360 0.0360 0.0340 0.0351 0.0351 2,199,742
Apr 5, 2024 0.0350 0.0362 0.0340 0.0353 0.0353 4,926,402
Apr 4, 2024 0.0340 0.0365 0.0340 0.0353 0.0353 8,928,022
Apr 3, 2024 0.0317 0.0318 0.0291 0.0318 0.0318 2,196,134
Apr 2, 2024 0.0300 0.0333 0.0300 0.0313 0.0313 2,499,530
Mar 28, 2024 0.0290 0.0300 0.0281 0.0298 0.0298 1,809,961
Mar 27, 2024 0.0276 0.0282 0.0272 0.0282 0.0282 448,048
Mar 26, 2024 0.0284 0.0290 0.0276 0.0276 0.0276 1,969,957
Mar 25, 2024 0.0290 0.0294 0.0282 0.0290 0.0290 809,624
Mar 22, 2024 0.0300 0.0300 0.0290 0.0296 0.0296 734,714
Mar 21, 2024 0.0304 0.0304 0.0290 0.0290 0.0290 908,084
Mar 20, 2024 0.0298 0.0306 0.0282 0.0295 0.0295 1,173,669
Mar 19, 2024 0.0302 0.0302 0.0286 0.0298 0.0298 1,134,185
Mar 18, 2024 0.0300 0.0306 0.0292 0.0300 0.0300 1,123,718
Mar 15, 2024 0.0310 0.0312 0.0296 0.0300 0.0300 2,492,468
Mar 14, 2024 0.0312 0.0328 0.0310 0.0314 0.0314 902,323
Mar 13, 2024 0.0320 0.0324 0.0316 0.0320 0.0320 615,756
Mar 12, 2024 0.0330 0.0330 0.0320 0.0322 0.0322 266,080
Mar 11, 2024 0.0328 0.0330 0.0318 0.0326 0.0326 593,469
Mar 8, 2024 0.0330 0.0330 0.0316 0.0328 0.0328 623,252
Mar 7, 2024 0.0342 0.0342 0.0330 0.0330 0.0330 465,759
Mar 6, 2024 0.0340 0.0340 0.0326 0.0330 0.0330 5,171,439
Mar 5, 2024 0.0320 0.0338 0.0320 0.0334 0.0334 627,758
Mar 4, 2024 0.0348 0.0348 0.0322 0.0332 0.0332 457,937
Mar 1, 2024 0.0346 0.0346 0.0334 0.0346 0.0346 527,384
Feb 29, 2024 0.0346 0.0346 0.0338 0.0346 0.0346 749,210
Feb 28, 2024 0.0340 0.0350 0.0340 0.0348 0.0348 331,065
Feb 27, 2024 0.0340 0.0350 0.0334 0.0346 0.0346 399,641
Feb 26, 2024 0.0344 0.0350 0.0334 0.0340 0.0340 175,804
Feb 23, 2024 0.0348 0.0350 0.0334 0.0344 0.0344 1,065,229
Feb 22, 2024 0.0346 0.0350 0.0340 0.0346 0.0346 1,076,331
Feb 21, 2024 0.0342 0.0350 0.0336 0.0346 0.0346 305,500
Feb 20, 2024 0.0344 0.0346 0.0332 0.0340 0.0340 548,500
Feb 19, 2024 0.0348 0.0348 0.0332 0.0340 0.0340 148,659
Feb 16, 2024 0.0346 0.0350 0.0346 0.0350 0.0350 757,638
Feb 15, 2024 0.0340 0.0350 0.0336 0.0348 0.0348 460,152
Feb 14, 2024 0.0348 0.0350 0.0336 0.0340 0.0340 208,561
Feb 13, 2024 0.0346 0.0356 0.0332 0.0348 0.0348 808,446
Feb 12, 2024 0.0376 0.0376 0.0348 0.0350 0.0350 2,314,534
Feb 9, 2024 0.0350 0.0380 0.0324 0.0380 0.0380 3,851,065
Feb 8, 2024 0.0332 0.0350 0.0330 0.0344 0.0344 622,743
Feb 7, 2024 0.0344 0.0344 0.0328 0.0338 0.0338 868,033
Feb 6, 2024 0.0338 0.0344 0.0328 0.0344 0.0344 467,747
Feb 5, 2024 0.0352 0.0352 0.0332 0.0346 0.0346 607,794
Feb 2, 2024 0.0360 0.0366 0.0346 0.0352 0.0352 514,840
Feb 1, 2024 0.0356 0.0360 0.0350 0.0360 0.0360 974,389
Jan 31, 2024 0.0358 0.0368 0.0350 0.0356 0.0356 1,046,054
Jan 30, 2024 0.0364 0.0370 0.0350 0.0358 0.0358 1,143,239
Jan 29, 2024 0.0378 0.0378 0.0350 0.0364 0.0364 513,763
Jan 26, 2024 0.0360 0.0378 0.0350 0.0364 0.0364 704,549
Jan 25, 2024 0.0380 0.0384 0.0370 0.0370 0.0370 1,211,405
Jan 24, 2024 0.0376 0.0386 0.0356 0.0374 0.0374 1,104,353
Jan 23, 2024 0.0380 0.0384 0.0370 0.0378 0.0378 526,858
Jan 22, 2024 0.0384 0.0384 0.0374 0.0378 0.0378 133,709
Jan 19, 2024 0.0400 0.0400 0.0370 0.0378 0.0378 213,611
Jan 18, 2024 0.0410 0.0420 0.0384 0.0390 0.0390 3,090,085
Jan 17, 2024 0.0396 0.0396 0.0370 0.0388 0.0388 1,013,558
Jan 16, 2024 0.0390 0.0396 0.0370 0.0380 0.0380 2,566,221
Jan 15, 2024 0.0390 0.0396 0.0368 0.0388 0.0388 494,464
Jan 12, 2024 0.0380 0.0394 0.0364 0.0394 0.0394 1,977,685
Jan 11, 2024 0.0400 0.0400 0.0370 0.0386 0.0386 1,178,970
Jan 10, 2024 0.0406 0.0406 0.0390 0.0398 0.0398 1,147,588
Jan 9, 2024 0.0398 0.0416 0.0390 0.0400 0.0400 3,651,348
Jan 8, 2024 0.0384 0.0402 0.0380 0.0390 0.0390 5,152,365
Jan 5, 2024 0.0356 0.0394 0.0342 0.0386 0.0386 5,579,274
Jan 4, 2024 0.0338 0.0360 0.0332 0.0356 0.0356 6,099,474
Jan 3, 2024 0.0330 0.0346 0.0310 0.0330 0.0330 5,007,794
Jan 2, 2024 0.0360 0.0360 0.0342 0.0342 0.0342 251,568
Dec 29, 2023 0.0440 0.0440 0.0304 0.0334 0.0334 1,427,918
Dec 28, 2023 0.0450 0.0454 0.0400 0.0400 0.0400 74,323
Dec 27, 2023 0.0498 0.0498 0.0446 0.0450 0.0450 140,958
Dec 22, 2023 0.0432 0.0468 0.0400 0.0446 0.0446 81,885
Dec 21, 2023 0.0414 0.0500 0.0402 0.0450 0.0450 173,231
Dec 20, 2023 0.0400 0.0414 0.0352 0.0400 0.0400 92,934
Dec 19, 2023 0.0344 0.0428 0.0332 0.0380 0.0380 139,784
Dec 18, 2023 0.0348 0.0350 0.0312 0.0346 0.0346 60,717
Dec 15, 2023 0.0370 0.0370 0.0290 0.0350 0.0350 770,521
Dec 14, 2023 0.0410 0.0448 0.0384 0.0398 0.0398 218,771
Dec 13, 2023 0.0500 0.0500 0.0380 0.0404 0.0404 257,455
Dec 12, 2023 0.0440 0.0498 0.0430 0.0480 0.0480 197,397
Dec 11, 2023 0.0452 0.0452 0.0392 0.0440 0.0440 220,533
Dec 8, 2023 0.0318 0.0552 0.0314 0.0452 0.0452 822,967
Dec 7, 2023 0.0372 0.0372 0.0280 0.0312 0.0312 221,483
Dec 5, 2023 0.0400 0.0400 0.0302 0.0370 0.0370 159,253
Dec 4, 2023 0.0400 0.0438 0.0380 0.0400 0.0400 373,556
Dec 1, 2023 0.0252 0.0492 0.0252 0.0380 0.0380 1,665,214
Nov 30, 2023 0.0309 0.0344 0.0282 0.0291 0.0291 21,237,045
Nov 29, 2023 0.0295 0.0305 0.0280 0.0305 0.0305 1,241,634
Nov 28, 2023 0.0274 0.0294 0.0272 0.0291 0.0291 990,272
Nov 27, 2023 0.0271 0.0289 0.0260 0.0289 0.0289 1,857,646
Nov 24, 2023 0.0264 0.0271 0.0260 0.0271 0.0271 698,869
Nov 23, 2023 0.0274 0.0286 0.0259 0.0264 0.0264 495,855
Nov 22, 2023 0.0268 0.0273 0.0259 0.0269 0.0269 617,791
Nov 21, 2023 0.0281 0.0281 0.0263 0.0270 0.0270 545,620
Nov 20, 2023 0.0282 0.0289 0.0273 0.0281 0.0281 368,933
Nov 17, 2023 0.0297 0.0297 0.0278 0.0279 0.0279 1,802,192
Nov 16, 2023 0.0300 0.0314 0.0288 0.0305 0.0305 771,969
Nov 15, 2023 0.0309 0.0319 0.0296 0.0304 0.0304 1,411,203