Advertisement
Advertisement
Outokumpu Oyj (OUTA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:03AM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 16,000 |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Mar 16, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Mar 15, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Mar 14, 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Mar 13, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Mar 10, 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Mar 09, 2023 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | 205 |
| Mar 08, 2023 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 300 |
| Mar 07, 2023 | 5.88 | 5.88 | 5.83 | 5.83 | 5.83 | 200 |
| Mar 06, 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Mar 03, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 02, 2023 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 3,500 |
| Mar 01, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Feb 28, 2023 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | 1,000 |
| Feb 27, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 3,000 |
| Feb 24, 2023 | 5.56 | 5.56 | 5.53 | 5.54 | 5.54 | 2,000 |
| Feb 23, 2023 | 5.47 | 5.58 | 5.47 | 5.58 | 5.58 | 1,000 |
| Feb 22, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Feb 21, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Feb 20, 2023 | 5.56 | 5.62 | 5.56 | 5.58 | 5.58 | 260 |
| Feb 17, 2023 | 5.41 | 5.48 | 5.41 | 5.48 | 5.48 | 300 |
| Feb 16, 2023 | 5.40 | 5.49 | 5.40 | 5.46 | 5.46 | 2,524 |
| Feb 15, 2023 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 600 |
| Feb 14, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Feb 13, 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Feb 10, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Feb 09, 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Feb 08, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Feb 07, 2023 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 200 |
| Feb 06, 2023 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 1,000 |
| Feb 03, 2023 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | 100 |
| Feb 02, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Feb 01, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Jan 31, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 30, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 27, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Jan 26, 2023 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 477 |
| Jan 25, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Jan 24, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 23, 2023 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 400 |
| Jan 20, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 19, 2023 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | 3,000 |
| Jan 18, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jan 17, 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Jan 16, 2023 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | 100 |
| Jan 13, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 12, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Jan 11, 2023 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 2,817 |
| Jan 10, 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Jan 09, 2023 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 36 |
| Jan 06, 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 05, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Jan 04, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Jan 03, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jan 02, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 30, 2022 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Dec 29, 2022 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Dec 28, 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 27, 2022 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 500 |
| Dec 23, 2022 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Dec 22, 2022 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Dec 21, 2022 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 500 |
| Dec 20, 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Dec 19, 2022 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Dec 16, 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Dec 15, 2022 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Dec 14, 2022 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Dec 13, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Dec 12, 2022 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | 5,710 |
| Dec 09, 2022 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Dec 08, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Dec 07, 2022 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Dec 06, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1 |
| Dec 05, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Dec 02, 2022 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Dec 01, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Nov 30, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Nov 29, 2022 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Nov 28, 2022 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Nov 25, 2022 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Nov 24, 2022 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Nov 23, 2022 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Nov 22, 2022 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Nov 21, 2022 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Nov 18, 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Nov 17, 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Nov 16, 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Nov 15, 2022 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | 500 |
| Nov 14, 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Nov 11, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Nov 10, 2022 | 4.69 | 4.73 | 4.69 | 4.73 | 4.73 | 200 |
| Nov 09, 2022 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Nov 08, 2022 | 4.73 | 4.82 | 4.73 | 4.79 | 4.79 | 474 |
| Nov 07, 2022 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 700 |
| Nov 04, 2022 | 4.36 | 4.63 | 4.36 | 4.63 | 4.63 | 1,750 |
| Nov 03, 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Nov 02, 2022 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Nov 01, 2022 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
