Elisa Oyj (EIA.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

42.18

+0.04

(+0.09%)

As of 08:08AM CEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	42.18	42.18	42.18	42.18	42.18	100
02 May 2024	42.22	42.26	42.02	42.14	42.14	-
30 Apr 2024	42.72	42.72	42.24	42.24	42.24	-
29 Apr 2024	43.26	43.26	42.60	42.68	42.68	-
26 Apr 2024	42.98	43.00	42.74	42.82	42.82	-
25 Apr 2024	42.92	42.92	42.52	42.66	42.66	-
24 Apr 2024	43.42	43.42	42.78	43.10	43.10	-
23 Apr 2024	43.34	43.40	43.14	43.32	43.32	-
22 Apr 2024	42.84	43.46	42.80	43.34	43.34	-
19 Apr 2024	40.42	42.74	40.42	42.30	42.30	-
18 Apr 2024	40.50	40.88	40.40	40.76	40.76	-
17 Apr 2024	40.26	40.80	40.22	40.28	40.28	-
16 Apr 2024	40.58	41.12	40.24	40.62	40.62	-
15 Apr 2024	41.28	41.28	40.80	40.80	40.80	-
15 Apr 2024	1.13 Dividend
12 Apr 2024	42.70	42.70	42.04	42.08	40.95	-
11 Apr 2024	42.88	42.92	42.34	42.58	41.44	-
10 Apr 2024	42.92	43.62	42.72	42.80	41.65	-
09 Apr 2024	41.76	42.14	41.76	42.08	40.95	-
08 Apr 2024	43.02	43.02	41.86	41.86	40.74	-
05 Apr 2024	41.80	43.14	41.80	43.10	41.94	-
04 Apr 2024	42.14	42.40	41.80	41.80	40.68	-
03 Apr 2024	41.40	42.20	41.34	42.14	41.01	-
02 Apr 2024	41.42	42.06	41.40	41.52	40.41	-
28 Mar 2024	41.54	41.64	41.22	41.37	40.26	-
27 Mar 2024	42.52	42.52	41.38	41.65	40.53	-
26 Mar 2024	42.78	42.92	42.35	42.66	41.51	-
25 Mar 2024	42.60	42.82	42.27	42.71	41.56	-
22 Mar 2024	42.16	42.70	42.16	42.63	41.49	-
21 Mar 2024	43.06	43.06	42.26	42.26	41.13	-
20 Mar 2024	42.10	42.88	42.10	42.88	41.73	-
19 Mar 2024	42.18	42.34	42.02	42.16	41.03	-
18 Mar 2024	42.13	42.23	41.87	42.19	41.06	-
15 Mar 2024	41.97	42.48	41.97	42.12	40.99	-
14 Mar 2024	42.48	42.73	41.86	41.95	40.82	-
13 Mar 2024	42.58	42.71	42.45	42.49	41.35	-
12 Mar 2024	43.00	43.00	42.44	42.59	41.45	-
11 Mar 2024	42.73	43.10	42.73	42.89	41.74	-
08 Mar 2024	42.63	43.01	42.47	42.86	41.71	-
07 Mar 2024	42.33	42.86	42.33	42.67	41.52	-
06 Mar 2024	42.51	42.74	42.37	42.48	41.34	-
05 Mar 2024	42.28	42.59	42.28	42.31	41.17	-
04 Mar 2024	42.07	42.54	41.88	42.47	41.33	-
01 Mar 2024	41.83	42.12	41.62	42.12	40.99	-
29 Feb 2024	41.89	41.89	41.21	41.72	40.60	-
28 Feb 2024	42.13	42.34	41.79	41.82	40.70	-
27 Feb 2024	42.30	42.35	41.85	42.10	40.97	-
26 Feb 2024	42.71	43.06	42.31	42.39	41.25	-
23 Feb 2024	42.63	42.84	42.28	42.77	41.62	-
22 Feb 2024	42.99	42.99	42.56	42.73	41.58	-
21 Feb 2024	42.84	42.84	42.60	42.78	41.63	-
20 Feb 2024	42.72	42.80	42.25	42.76	41.61	-
19 Feb 2024	42.20	42.60	42.20	42.60	41.46	-
16 Feb 2024	41.76	42.35	41.47	42.20	41.07	-
15 Feb 2024	41.39	41.69	41.29	41.69	40.57	-
14 Feb 2024	41.30	41.52	41.13	41.30	40.19	-
13 Feb 2024	42.10	42.10	41.19	41.19	40.08	-
12 Feb 2024	40.94	41.53	40.83	41.25	40.14	-
09 Feb 2024	41.40	41.40	40.46	40.94	39.84	-
08 Feb 2024	41.67	41.72	41.35	41.39	40.28	-
07 Feb 2024	41.75	41.77	41.47	41.69	40.57	-
06 Feb 2024	41.49	41.71	40.78	41.71	40.59	-
05 Feb 2024	42.24	42.25	41.26	41.39	40.28	-
02 Feb 2024	43.26	43.26	42.18	42.32	41.18	-
01 Feb 2024	42.01	43.22	42.01	43.22	42.06	-
31 Jan 2024	42.32	42.48	42.04	42.12	40.99	-
30 Jan 2024	42.92	43.11	42.30	42.35	41.21	-
29 Jan 2024	44.19	44.19	42.45	42.95	41.80	-
26 Jan 2024	43.71	44.73	42.49	44.66	43.46	-
25 Jan 2024	43.49	43.71	43.22	43.62	42.45	-
24 Jan 2024	43.92	43.92	43.51	43.51	42.34	-
23 Jan 2024	43.83	43.87	43.55	43.66	42.49	-
22 Jan 2024	44.02	44.02	43.61	43.71	42.54	-
19 Jan 2024	43.88	43.93	43.59	43.93	42.75	-
18 Jan 2024	43.72	43.83	43.33	43.83	42.65	-
17 Jan 2024	43.39	43.66	43.36	43.58	42.41	-
16 Jan 2024	43.63	43.85	43.57	43.75	42.58	-
15 Jan 2024	43.29	43.32	43.11	43.32	42.16	-
12 Jan 2024	43.03	43.20	42.64	43.19	42.03	-
11 Jan 2024	42.81	42.98	42.45	42.98	41.83	-
10 Jan 2024	42.42	42.59	42.09	42.59	41.45	-
09 Jan 2024	42.71	42.91	42.39	42.54	41.40	-
08 Jan 2024	42.82	42.82	42.10	42.75	41.60	-
05 Jan 2024	42.26	42.88	42.11	42.81	41.66	-
04 Jan 2024	42.04	42.46	42.03	42.39	41.25	-
03 Jan 2024	42.04	42.49	41.90	41.99	40.86	-
02 Jan 2024	41.89	42.28	41.89	41.99	40.86	-
29 Dec 2023	41.81	41.90	41.77	41.77	40.65	-
28 Dec 2023	41.99	41.99	41.61	41.77	40.65	-
27 Dec 2023	41.88	41.96	41.66	41.90	40.77	-
22 Dec 2023	41.89	41.94	41.67	41.85	40.73	-
21 Dec 2023	41.54	42.08	41.45	42.06	40.93	-
20 Dec 2023	40.98	41.85	40.98	41.51	40.40	-
19 Dec 2023	40.96	41.21	40.89	41.05	39.95	-
18 Dec 2023	40.34	41.05	40.34	40.97	39.87	-
15 Dec 2023	40.87	41.12	40.28	40.28	39.20	-
14 Dec 2023	41.26	41.37	40.73	40.80	39.70	-
13 Dec 2023	41.49	41.49	40.79	41.16	40.05	-
12 Dec 2023	41.50	41.75	41.44	41.57	40.45	-
11 Dec 2023	42.04	42.04	41.41	41.47	40.36	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,902.20+52.80(+0.67%)

ASX 2007,633.70+46.70(+0.62%)

AUD/USD0.6572+0.0001(+0.02%)

OIL79.10+0.15(+0.19%)

GOLD2,313.00+3.40(+0.15%)

Bitcoin AUD90,376.59+2,906.88(+3.32%)

Elisa Oyj (EIA.BE)

ALL ORDS
7,902.20
+52.80(+0.67%)

ASX 200
7,633.70
+46.70(+0.62%)

AUD/USD
0.6572
+0.0001(+0.02%)

OIL
79.10
+0.15(+0.19%)

GOLD
2,313.00
+3.40(+0.15%)

Bitcoin AUD
90,376.59
+2,906.88(+3.32%)