Australia markets closed

Glaston Oyj Abp (KRY0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.7560-0.0340 (-4.30%)
As of 08:24AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.75600.75600.75600.75600.75601,250
31 May 20240.80400.80400.79000.79000.7900-
30 May 20240.80800.81200.80800.81200.8120-
29 May 20240.78000.78000.78000.78000.7800-
28 May 20240.79400.79400.79400.79400.7940-
27 May 20240.82000.82200.82000.82200.8220-
24 May 20240.78000.78000.78000.78000.7800-
23 May 20240.78400.78400.78400.78400.7840-
22 May 20240.80600.80600.80600.80600.8060-
21 May 20240.78600.80800.78600.80800.8080-
20 May 20240.78200.78200.78200.78200.7820-
17 May 20240.78000.80400.78000.80400.8040-
16 May 20240.80600.80600.80600.80600.8060-
15 May 20240.77800.77800.77800.77800.7780-
14 May 20240.79000.80400.79000.80400.8040-
13 May 20240.78400.80800.78400.80800.8080-
10 May 20240.78600.78600.78600.78600.7860-
09 May 20240.78600.78600.78600.78600.7860-
08 May 20240.78600.78600.78600.78600.7860-
07 May 20240.78800.83000.78800.83000.8300-
06 May 20240.81400.83000.81400.83000.8300-
03 May 20240.83200.84200.83200.84200.8420-
02 May 20240.97200.97200.83400.83400.83401,250
30 Apr 20240.82000.82000.80600.80600.8060-
29 Apr 20240.83200.83200.83200.83200.8320-
26 Apr 20240.79000.82000.79000.82000.8200-
25 Apr 20240.77600.80400.77600.80400.8040-
24 Apr 20240.78400.78400.78400.78400.7840-
23 Apr 20240.81000.81000.81000.81000.8100-
22 Apr 20240.77600.77600.77600.77600.7760-
19 Apr 20240.78200.78200.78200.78200.7820-
18 Apr 20240.77400.78000.77400.78000.7800-
17 Apr 20240.80800.83400.80800.83400.8340-
16 Apr 20240.80600.84600.80600.84600.8460-
15 Apr 20240.82400.83400.82400.83400.8340-
12 Apr 20240.85000.88000.85000.88000.8800-
11 Apr 20240.82400.82400.82400.82400.8240-
10 Apr 20240.85200.85200.85200.85200.8520-
10 Apr 20240.05 Dividend
09 Apr 20240.89200.90000.89200.90000.8500-
08 Apr 20240.86800.86800.86800.86800.8198-
05 Apr 20240.85000.85200.85000.85200.8047-
04 Apr 20240.82800.83400.82800.83400.7877-
03 Apr 20240.77400.83000.77400.82600.7801-
02 Apr 20240.80200.80200.80000.80000.7556-
28 Mar 20240.74400.76200.74400.76200.7197-
27 Mar 20240.74400.76600.74400.76600.7234-
26 Mar 20240.76000.76200.76000.76200.7197-
25 Mar 20240.76800.76800.76800.76800.7253-
22 Mar 20240.73400.75800.73400.75800.7159-
21 Mar 20240.73400.75200.73400.75200.7102-
20 Mar 20240.74000.74000.74000.74000.6989-
19 Mar 20240.74000.76000.74000.76000.7178-
18 Mar 20240.74200.76200.74200.76200.7197-
15 Mar 20240.76600.76600.76000.76200.7197-
14 Mar 20240.75600.75600.75600.75600.7140-
13 Mar 20240.74400.75800.74400.75800.7159-
12 Mar 20240.74800.74800.74800.74800.7064-
11 Mar 20240.73200.75800.73200.75800.7159-
08 Mar 20240.72400.72400.72400.72400.6838-
07 Mar 20240.73400.76000.73400.76000.7178-
06 Mar 20240.73600.76200.73600.76200.7197-
05 Mar 20240.75000.75800.75000.75800.7159-
04 Mar 20240.76800.77000.76800.77000.7272-
01 Mar 20240.76200.76200.75200.75200.7102-
29 Feb 20240.76200.77400.76200.77200.7291-
28 Feb 20240.75200.77000.75200.76400.7216-
27 Feb 20240.74400.76400.74400.76400.7216-
26 Feb 20240.74200.76800.74200.76800.7253-
23 Feb 20240.75200.77600.75200.77600.7329-
22 Feb 20240.74800.77000.74800.77000.7272-
21 Feb 20240.74800.77400.74800.77000.7272-
20 Feb 20240.77000.77000.76200.76200.7197-
19 Feb 20240.74800.74800.73000.73000.6894-
16 Feb 20240.72000.72000.72000.72000.6800-
15 Feb 20240.72200.72200.71000.71000.6706-
14 Feb 20240.67000.67200.67000.67200.6347-
13 Feb 20240.68200.68200.67400.67400.6366-
12 Feb 20240.65600.67800.65600.67800.6403-
09 Feb 20240.66600.68000.66600.68000.6422-
08 Feb 20240.66200.69000.66200.69000.6517-
07 Feb 20240.67800.67800.67800.67800.6403-
06 Feb 20240.66400.69000.66400.69000.6517-
05 Feb 20240.70000.70000.68800.68800.6498-
02 Feb 20240.69400.69400.69400.69400.6554-
01 Feb 20240.68800.69000.68800.69000.6517-
31 Jan 20240.69200.70000.69200.70000.6611-
30 Jan 20240.66200.68400.66200.68400.6460-
29 Jan 20240.67000.68000.67000.68000.6422-
26 Jan 20240.65600.65800.65600.65800.6214-
25 Jan 20240.66800.66800.66800.66800.6309-
24 Jan 20240.66600.66600.65600.65600.6196-
23 Jan 20240.67600.67600.67600.67600.6384-
22 Jan 20240.64600.64800.64600.64800.6120-
19 Jan 20240.65400.65400.65400.65400.6177-
18 Jan 20240.65000.65000.65000.65000.6139-
17 Jan 20240.65800.65800.65800.65800.6214-
16 Jan 20240.65800.67000.65800.67000.6328-
15 Jan 20240.65600.66200.65600.66200.6252-
12 Jan 20240.65400.65400.65400.65400.6177-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...