Paris - Delayed Quote EUR

Nokia Oyj (NOKIA.PA)

Compare
4.2370 -0.0310 (-0.73%)
At close: November 7 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 4.2575 4.2855 4.2435 4.2370 4.2370 99,523
Nov 6, 2024 4.2710 4.3330 4.2660 4.2680 4.2680 148,505
Nov 5, 2024 4.3150 4.3185 4.2780 4.2940 4.2940 317,447
Nov 4, 2024 4.3515 4.3750 4.3230 4.3230 4.3230 124,202
Nov 1, 2024 4.3285 4.3845 4.3200 4.3650 4.3650 70,752
Oct 31, 2024 4.4000 4.4000 4.3070 4.3230 4.3230 205,533
Oct 30, 2024 4.4810 4.5100 4.4150 4.4150 4.4150 208,858
Oct 29, 2024 4.5500 4.5700 4.4900 4.4900 4.4900 401,185
Oct 28, 2024 4.4200 4.5050 4.4200 4.4940 4.4940 336,422
Oct 25, 2024 4.4075 4.4350 4.3920 4.4055 4.4055 170,174
Oct 24, 2024 4.3410 4.4160 4.3410 4.3830 4.3830 158,692
Oct 23, 2024 4.3360 4.3720 4.3025 4.3475 4.3475 181,046
Oct 22, 2024 4.3560 4.3900 4.3390 4.3600 4.3600 241,703
Oct 21, 2024 0.0300 Dividend
Oct 21, 2024 4.2565 4.3945 4.2565 4.3500 4.3500 533,240
Oct 18, 2024 3.9460 4.2730 3.9370 4.2705 4.2405 460,050
Oct 17, 2024 3.9320 3.9575 3.8200 3.9440 3.9163 567,033
Oct 16, 2024 4.0705 4.1725 4.0335 4.0520 4.0235 586,467
Oct 15, 2024 4.0765 4.1000 4.0370 4.0530 4.0245 220,378
Oct 14, 2024 3.9890 4.0345 3.9755 4.0170 3.9888 79,905
Oct 11, 2024 4.0380 4.0460 3.9890 3.9890 3.9610 65,892
Oct 10, 2024 4.0730 4.0915 4.0370 4.0370 4.0086 93,079
Oct 9, 2024 3.9980 4.0820 3.9975 4.0820 4.0533 253,505
Oct 8, 2024 3.9465 3.9955 3.8000 3.9860 3.9580 123,468
Oct 7, 2024 3.9570 3.9980 3.9495 3.9705 3.9426 61,180
Oct 4, 2024 3.9285 3.9900 3.9285 3.9745 3.9466 92,679
Oct 3, 2024 3.9570 3.9700 3.9345 3.9355 3.9079 31,281
Oct 2, 2024 3.9300 3.9610 3.9165 3.9610 3.9332 74,884
Oct 1, 2024 3.9370 3.9835 3.9270 3.9550 3.9272 114,640
Sep 30, 2024 3.9350 3.9750 3.9080 3.9080 3.8805 124,187
Sep 27, 2024 3.9290 3.9580 3.9045 3.9480 3.9203 142,607
Sep 26, 2024 3.9460 3.9650 3.9330 3.9580 3.9302 184,697
Sep 25, 2024 3.9005 3.9450 3.9000 3.9365 3.9088 85,372
Sep 24, 2024 3.8630 3.9115 3.8585 3.9005 3.8731 105,061
Sep 23, 2024 3.8110 3.8640 3.8110 3.8490 3.8220 149,980
Sep 20, 2024 3.8245 3.8260 3.7740 3.8085 3.7817 92,565
Sep 19, 2024 3.8035 3.8140 3.7700 3.8115 3.7847 73,346
Sep 18, 2024 3.7965 3.7995 3.7600 3.7730 3.7465 71,137
Sep 17, 2024 3.7930 3.8155 3.7835 3.7860 3.7594 98,753
Sep 16, 2024 3.7640 3.8355 3.7640 3.7950 3.7683 113,150
Sep 13, 2024 3.7845 3.8060 3.7700 3.7880 3.7614 57,515
Sep 12, 2024 3.7875 3.8270 3.7625 3.7795 3.7529 231,191
Sep 11, 2024 3.8040 3.8055 3.7525 3.7645 3.7381 135,038
Sep 10, 2024 3.8540 3.8640 3.8015 3.8130 3.7862 77,833
Sep 9, 2024 3.8405 3.8720 3.8405 3.8715 3.8443 56,623
Sep 6, 2024 3.8950 3.8965 3.8415 3.8460 3.8190 143,818
Sep 5, 2024 3.9225 3.9635 3.9225 3.9225 3.8949 33,958
Sep 4, 2024 3.9350 3.9770 3.9350 3.9620 3.9342 74,127
Sep 3, 2024 3.9945 4.0200 3.9640 3.9680 3.9401 122,524
Sep 2, 2024 3.9615 3.9945 3.9500 3.9750 3.9471 114,820
Aug 30, 2024 3.9595 4.0085 3.9335 3.9750 3.9471 155,716
Aug 29, 2024 3.7915 4.1145 3.7745 3.9865 3.9585 1,034,739
Aug 28, 2024 3.7585 3.7940 3.7585 3.7810 3.7544 55,906
Aug 27, 2024 3.7400 3.8000 3.7360 3.7540 3.7276 98,975
Aug 26, 2024 3.7425 3.7570 3.7250 3.7360 3.7098 39,929
Aug 23, 2024 3.7205 3.7600 3.7205 3.7400 3.7137 35,404
Aug 22, 2024 3.7190 3.7320 3.7000 3.7230 3.6968 56,366
Aug 21, 2024 3.7410 3.7495 3.7080 3.7190 3.6929 107,525
Aug 20, 2024 3.7680 3.7830 3.7425 3.7540 3.7276 128,968
Aug 19, 2024 3.6775 3.7595 3.6775 3.7360 3.7098 107,719
Aug 16, 2024 3.7135 3.7200 3.6850 3.6850 3.6591 65,406
Aug 15, 2024 3.6005 3.7390 3.6005 3.7235 3.6973 172,857
Aug 14, 2024 3.5870 3.6000 3.5475 3.6000 3.5747 74,261
Aug 13, 2024 3.5135 3.5890 3.4900 3.5890 3.5638 86,730
Aug 12, 2024 3.4920 3.5175 3.4835 3.5100 3.4853 39,290
Aug 9, 2024 3.4900 3.5155 3.4660 3.4830 3.4585 32,787
Aug 8, 2024 3.4585 3.5140 3.4295 3.4860 3.4615 93,456
Aug 7, 2024 3.4335 3.5120 3.4235 3.4860 3.4615 104,081
Aug 6, 2024 3.4370 3.4740 3.3985 3.4040 3.3801 103,464
Aug 5, 2024 3.4670 3.4670 3.3910 3.4380 3.4138 160,206
Aug 2, 2024 3.6425 3.6510 3.5560 3.5590 3.5340 229,696
Aug 1, 2024 3.6360 3.7270 3.6360 3.6725 3.6467 312,572
Jul 31, 2024 3.6050 3.6620 3.5995 3.6255 3.6000 95,233
Jul 30, 2024 3.5720 3.6560 3.5700 3.6400 3.6144 98,851
Jul 29, 2024 3.5385 3.5910 3.5225 3.5390 3.5141 106,294
Jul 26, 2024 3.5300 3.5545 3.4975 3.5330 3.5082 91,582
Jul 25, 2024 3.3750 3.5615 3.3750 3.5390 3.5141 243,062
Jul 24, 2024 3.4055 3.4255 3.3750 3.4045 3.3806 108,311
Jul 23, 2024 3.4420 3.4720 3.4190 3.4190 3.3950 71,518
Jul 22, 2024 0.0300 Dividend
Jul 22, 2024 3.3520 3.4820 3.3520 3.4470 3.4228 149,951
Jul 19, 2024 3.3310 3.4000 3.3310 3.3770 3.3235 197,772
Jul 18, 2024 3.3975 3.4340 3.2130 3.3870 3.3333 1,255,912
Jul 17, 2024 3.5290 3.5880 3.5190 3.5870 3.5302 166,986
Jul 16, 2024 3.6050 3.6070 3.5135 3.5300 3.4741 192,057
Jul 15, 2024 3.6585 3.6720 3.6190 3.6240 3.5666 71,471
Jul 12, 2024 3.6560 3.6890 3.6130 3.6615 3.6035 184,150
Jul 11, 2024 3.6590 3.6660 3.6000 3.6095 3.5523 136,053
Jul 10, 2024 3.5915 3.6530 3.5915 3.6380 3.5804 116,737
Jul 9, 2024 3.6200 3.6330 3.5660 3.5845 3.5277 156,000
Jul 8, 2024 3.6000 3.6540 3.6000 3.6425 3.5848 62,225
Jul 5, 2024 3.6200 3.6320 3.5860 3.6100 3.5528 80,805
Jul 4, 2024 3.5990 3.6250 3.5910 3.6035 3.5464 55,393
Jul 3, 2024 3.6400 3.6510 3.6060 3.6060 3.5489 126,227
Jul 2, 2024 3.6220 3.6550 3.5985 3.6090 3.5518 130,775
Jul 1, 2024 3.6220 3.6780 3.6050 3.6750 3.6168 268,531
Jun 28, 2024 3.5590 3.6610 3.4700 3.5575 3.5011 550,093
Jun 27, 2024 3.4520 3.5200 3.4460 3.4870 3.4317 146,201
Jun 26, 2024 3.4945 3.5190 3.4400 3.4655 3.4106 101,849
Jun 25, 2024 3.4900 3.5090 3.4700 3.5060 3.4504 61,154
Jun 24, 2024 3.4585 3.5530 3.4585 3.5080 3.4524 312,299
Jun 21, 2024 3.3900 3.4595 3.3900 3.4580 3.4032 288,967
Jun 20, 2024 3.4145 3.4370 3.4065 3.4320 3.3776 78,929
Jun 19, 2024 3.4505 3.4530 3.4070 3.4070 3.3530 38,725
Jun 18, 2024 3.4495 3.4605 3.4180 3.4470 3.3924 135,091
Jun 17, 2024 3.4065 3.4185 3.3895 3.4040 3.3501 173,666
Jun 14, 2024 3.4680 3.4680 3.3625 3.3925 3.3387 237,039
Jun 13, 2024 3.5450 3.5600 3.4680 3.4680 3.4130 87,603
Jun 12, 2024 3.5500 3.5630 3.5145 3.5560 3.4997 74,635
Jun 11, 2024 3.6050 3.6050 3.5360 3.5525 3.4962 104,310
Jun 10, 2024 3.6180 3.6240 3.5820 3.6010 3.5439 89,779
Jun 7, 2024 3.6250 3.6635 3.6015 3.6190 3.5617 128,930
Jun 6, 2024 3.6370 3.6400 3.5780 3.6180 3.5607 184,805
Jun 5, 2024 3.6265 3.6630 3.6240 3.6300 3.5725 59,594
Jun 4, 2024 3.5925 3.6300 3.5660 3.6120 3.5548 125,939
Jun 3, 2024 3.6025 3.7010 3.6000 3.6000 3.5430 267,834
May 31, 2024 3.5585 3.6160 3.5500 3.5830 3.5262 304,720
May 30, 2024 3.4840 3.5710 3.4695 3.5510 3.4947 146,964
May 29, 2024 3.5315 3.5485 3.4600 3.4680 3.4130 221,682
May 28, 2024 3.5645 3.5795 3.5500 3.5745 3.5179 31,677
May 27, 2024 3.5375 3.5850 3.5330 3.5700 3.5134 103,905
May 24, 2024 3.5690 3.5775 3.5375 3.5530 3.4967 93,957
May 23, 2024 3.6500 3.6600 3.5795 3.5860 3.5292 109,968
May 22, 2024 3.5250 3.6465 3.5250 3.6365 3.5789 191,658
May 21, 2024 3.5400 3.5430 3.5110 3.5270 3.4711 86,043
May 20, 2024 3.5930 3.6000 3.5330 3.5330 3.4770 76,396
May 17, 2024 3.5705 3.6050 3.5705 3.5990 3.5420 84,928
May 16, 2024 3.5260 3.5955 3.5005 3.5820 3.5252 136,444
May 15, 2024 3.6110 3.6610 3.5285 3.5465 3.4903 217,454
May 14, 2024 3.5230 3.7680 3.5150 3.6385 3.5808 436,763
May 13, 2024 3.4745 3.5500 3.4385 3.5390 3.4829 155,802
May 10, 2024 3.4880 3.5295 3.4720 3.4720 3.4170 114,094
May 9, 2024 3.4800 3.4800 3.4370 3.4435 3.3889 24,559
May 8, 2024 3.4805 3.4975 3.4635 3.4815 3.4263 33,622
May 7, 2024 3.4730 3.4925 3.4405 3.4650 3.4101 68,739
May 6, 2024 3.4220 3.4645 3.4080 3.4645 3.4096 76,526
May 3, 2024 3.4380 3.4670 3.4190 3.4280 3.3737 81,973
May 2, 2024 3.4490 3.4830 3.4025 3.4025 3.3486 211,428
Apr 30, 2024 3.4165 3.4285 3.3975 3.3995 3.3456 99,201
Apr 29, 2024 3.4190 3.4540 3.4170 3.4380 3.3835 120,874
Apr 26, 2024 3.4200 3.4415 3.4095 3.4390 3.3845 123,263
Apr 25, 2024 3.4130 3.4135 3.3535 3.3740 3.3205 101,462
Apr 24, 2024 3.4500 3.4670 3.3925 3.3925 3.3387 111,565
Apr 23, 2024 3.4925 3.5100 3.3570 3.3940 3.3402 385,503
Apr 22, 2024 0.0400 Dividend
Apr 22, 2024 3.2905 3.4775 3.2905 3.4600 3.4052 368,331
Apr 19, 2024 3.2200 3.3290 3.2155 3.3290 3.2369 483,151
Apr 18, 2024 3.1525 3.2300 3.0475 3.1970 3.1085 407,943
Apr 17, 2024 3.1600 3.1895 3.1395 3.1480 3.0609 284,567
Apr 16, 2024 3.1700 3.2040 3.1200 3.1700 3.0823 183,722
Apr 15, 2024 3.1780 3.2085 3.1500 3.1645 3.0769 163,426
Apr 12, 2024 3.2095 3.2200 3.1660 3.1785 3.0905 110,138
Apr 11, 2024 3.1810 3.2440 3.1800 3.2035 3.1149 110,293
Apr 10, 2024 3.2425 3.3000 3.1815 3.1930 3.1046 240,557
Apr 9, 2024 3.1880 3.2375 3.1740 3.2080 3.1192 74,770
Apr 8, 2024 3.2105 3.2410 3.1830 3.2215 3.1324 109,036
Apr 5, 2024 3.2650 3.2735 3.1965 3.2150 3.1260 197,364
Apr 4, 2024 3.2605 3.3280 3.2605 3.3005 3.2092 139,715
Apr 3, 2024 3.2490 3.2895 3.2445 3.2550 3.1649 75,183
Apr 2, 2024 3.2710 3.3315 3.2375 3.2500 3.1601 160,234
Mar 28, 2024 3.3270 3.3280 3.2785 3.2955 3.2043 175,783
Mar 27, 2024 3.2655 3.3365 3.2655 3.3190 3.2272 171,536
Mar 26, 2024 3.2500 3.2885 3.1900 3.2770 3.1863 159,189
Mar 25, 2024 3.2915 3.3260 3.2425 3.2425 3.1528 79,958
Mar 22, 2024 3.2835 3.3115 3.2780 3.2815 3.1907 243,739
Mar 21, 2024 3.2750 3.3085 3.2705 3.2870 3.1960 79,538
Mar 20, 2024 3.2330 3.2530 3.2085 3.2520 3.1620 101,374
Mar 19, 2024 3.2155 3.2350 3.1745 3.2145 3.1256 224,655
Mar 18, 2024 3.3500 3.3810 3.2240 3.2400 3.1503 185,072
Mar 15, 2024 3.3635 3.4390 3.3550 3.3625 3.2695 183,155
Mar 14, 2024 3.3500 3.3850 3.3355 3.3430 3.2505 88,318
Mar 13, 2024 3.3345 3.3405 3.2925 3.3295 3.2374 123,487
Mar 12, 2024 3.3120 3.3445 3.3100 3.3445 3.2520 64,537
Mar 11, 2024 3.2950 3.3285 3.2800 3.3265 3.2345 102,658
Mar 8, 2024 3.3460 3.3545 3.2925 3.2925 3.2014 63,009
Mar 7, 2024 3.3235 3.3985 3.3010 3.3475 3.2549 115,142
Mar 6, 2024 3.2535 3.3400 3.2360 3.3400 3.2476 100,620
Mar 5, 2024 3.3025 3.3220 3.2800 3.2965 3.2053 85,249
Mar 4, 2024 3.2530 3.3260 3.2530 3.3260 3.2340 213,009
Mar 1, 2024 3.2465 3.2635 3.2325 3.2465 3.1567 108,864
Feb 29, 2024 3.2655 3.2925 3.2450 3.2530 3.1630 66,034
Feb 28, 2024 3.2720 3.3235 3.2595 3.2950 3.2038 167,708
Feb 27, 2024 3.2330 3.2555 3.2185 3.2555 3.1654 99,769
Feb 26, 2024 3.2545 3.2570 3.2170 3.2170 3.1280 98,818
Feb 23, 2024 3.2780 3.2880 3.2600 3.2770 3.1863 73,163
Feb 22, 2024 3.2830 3.2900 3.2425 3.2635 3.1732 142,167
Feb 21, 2024 3.2220 3.3425 3.2160 3.2435 3.1537 259,442
Feb 20, 2024 3.2645 3.2935 3.2295 3.2430 3.1533 81,078
Feb 19, 2024 3.2670 3.2755 3.2455 3.2565 3.1664 61,796
Feb 16, 2024 3.2550 3.2900 3.2500 3.2700 3.1795 90,872
Feb 15, 2024 3.2610 3.2800 3.2330 3.2645 3.1742 270,799
Feb 14, 2024 3.2610 3.2690 3.2315 3.2510 3.1610 115,136
Feb 13, 2024 3.3580 3.3605 3.2690 3.3135 3.2218 88,924
Feb 12, 2024 3.3280 3.3615 3.3115 3.3610 3.2680 65,263
Feb 9, 2024 3.3700 3.4300 3.3185 3.3280 3.2359 176,718
Feb 8, 2024 3.2830 3.3835 3.2730 3.3780 3.2845 90,124
Feb 7, 2024 3.3100 3.3170 3.2800 3.2870 3.1960 139,603
Feb 6, 2024 3.3340 3.3545 3.2945 3.3545 3.2617 173,433
Feb 5, 2024 3.3000 3.3600 3.3000 3.3600 3.2670 79,753
Feb 2, 2024 3.3230 3.3325 3.2960 3.3080 3.2165 47,845
Feb 1, 2024 3.3600 3.3905 3.3260 3.3300 3.2379 106,391
Jan 31, 2024 3.4160 3.4160 3.3000 3.3000 3.2087 324,801
Jan 30, 2024 3.5540 3.5695 3.4070 3.4070 3.3127 195,014
Jan 29, 2024 0.0300 Dividend
Jan 29, 2024 3.4880 3.5440 3.4590 3.5310 3.4333 109,980
Jan 26, 2024 3.5000 3.5300 3.4010 3.5270 3.4002 424,214
Jan 25, 2024 3.2970 3.5140 3.2960 3.4875 3.3622 932,727
Jan 24, 2024 3.1605 3.1985 3.1375 3.1675 3.0537 121,364
Jan 23, 2024 3.0660 3.2015 3.0495 3.1650 3.0512 183,957
Jan 22, 2024 3.1325 3.1500 3.0700 3.1050 2.9934 80,588
Jan 19, 2024 3.1240 3.1530 3.0940 3.0955 2.9842 332,812
Jan 18, 2024 3.1710 3.2090 3.1675 3.1675 3.0537 379,052
Jan 17, 2024 3.1970 3.2335 3.1580 3.1725 3.0585 55,607
Jan 16, 2024 3.2080 3.2675 3.2000 3.2260 3.1101 67,577
Jan 15, 2024 3.2165 3.2490 3.2115 3.2490 3.1322 65,394
Jan 12, 2024 3.1920 3.2300 3.1885 3.2200 3.1043 92,514
Jan 11, 2024 3.1980 3.2340 3.1830 3.1830 3.0686 46,950
Jan 10, 2024 3.1870 3.1960 3.1760 3.1760 3.0618 83,740
Jan 9, 2024 3.2700 3.2960 3.1785 3.2040 3.0888 138,283
Jan 8, 2024 3.1600 3.2305 3.1545 3.2135 3.0980 86,211
Jan 5, 2024 3.1465 3.1965 3.1465 3.1885 3.0739 93,005
Jan 4, 2024 3.1280 3.1725 3.1280 3.1440 3.0310 76,184
Jan 3, 2024 3.1500 3.1730 3.0965 3.1130 3.0011 101,459
Jan 2, 2024 3.0120 3.1700 3.0120 3.1700 3.0561 208,504
Dec 29, 2023 3.0620 3.0930 3.0500 3.0640 2.9539 94,930
Dec 28, 2023 3.0740 3.0800 3.0400 3.0760 2.9654 79,534
Dec 27, 2023 3.0680 3.1100 3.0655 3.0730 2.9626 149,019
Dec 22, 2023 3.0030 3.0975 3.0030 3.0915 2.9804 216,500
Dec 21, 2023 3.0250 3.0310 2.9535 2.9970 2.8893 507,317
Dec 20, 2023 3.0320 3.0665 3.0140 3.0455 2.9360 137,588
Dec 19, 2023 2.9790 3.0500 2.9790 3.0440 2.9346 118,590
Dec 18, 2023 2.9790 3.0245 2.9620 2.9890 2.8816 212,383
Dec 15, 2023 3.0390 3.0785 2.9875 3.0175 2.9090 174,422
Dec 14, 2023 2.9945 3.0880 2.9900 3.0730 2.9626 204,995
Dec 13, 2023 2.9905 2.9940 2.9640 2.9790 2.8719 196,255
Dec 12, 2023 2.9050 3.0220 2.8640 2.9880 2.8806 254,859
Dec 11, 2023 2.9575 2.9755 2.9200 2.9240 2.8189 195,318
Dec 8, 2023 2.8815 3.0000 2.8695 2.9700 2.8633 196,102
Dec 7, 2023 2.7735 2.9040 2.7650 2.8650 2.7620 359,918
Dec 6, 2023 2.8095 2.8560 2.8015 2.8220 2.7206 407,040
Dec 5, 2023 2.7600 2.8200 2.7000 2.8160 2.7148 1,650,889
Dec 4, 2023 3.1380 3.1380 2.9385 2.9840 2.8767 341,223
Dec 1, 2023 3.2020 3.2200 3.1580 3.2200 3.1043 43,857
Nov 30, 2023 3.2000 3.2335 3.1920 3.2115 3.0961 59,870
Nov 29, 2023 3.2315 3.2670 3.2315 3.2590 3.1419 68,405
Nov 28, 2023 3.2265 3.2320 3.2025 3.2110 3.0956 85,972
Nov 27, 2023 3.2230 3.2735 3.2230 3.2735 3.1558 85,764
Nov 24, 2023 3.2395 3.2650 3.2315 3.2650 3.1477 83,365
Nov 23, 2023 3.2120 3.2600 3.2000 3.2600 3.1428 107,402
Nov 22, 2023 3.2315 3.2685 3.2070 3.2070 3.0917 157,646
Nov 21, 2023 3.2670 3.2840 3.2365 3.2530 3.1361 51,835
Nov 20, 2023 3.2600 3.2765 3.2500 3.2500 3.1332 44,259
Nov 17, 2023 3.2585 3.2910 3.2450 3.2810 3.1631 29,016
Nov 16, 2023 3.2960 3.3100 3.2500 3.2620 3.1448 91,209
Nov 15, 2023 3.3085 3.3445 3.3000 3.3035 3.1848 50,626
Nov 14, 2023 3.2705 3.3210 3.2545 3.3155 3.1963 77,237
Nov 13, 2023 3.2500 3.2790 3.2465 3.2600 3.1428 45,830
Nov 10, 2023 3.2575 3.2640 3.2315 3.2410 3.1245 115,888
Nov 9, 2023 3.2600 3.2945 3.2400 3.2400 3.1235 52,848
Nov 8, 2023 3.2020 3.2665 3.2020 3.2610 3.1438 88,109
Nov 7, 2023 3.2015 3.2450 3.2000 3.2430 3.1264 31,168

Related Tickers