Australia markets open in 1 hour 22 minutes

UPM-Kymmene Oyj (RPL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
35.22+0.47 (+1.35%)
At close: 12:00PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202434.9435.2234.9435.2235.222,241
20 May 202434.7534.7534.7534.7534.75-
17 May 202434.6135.0034.6135.0035.00122
16 May 202434.6434.6434.6434.6434.64-
15 May 202434.4534.4534.4534.4534.45-
14 May 202434.1734.5434.1734.5034.50207
13 May 202434.4734.4734.3634.3634.36120
10 May 202434.0434.5834.0434.5834.58500
09 May 202433.9333.9333.9333.9333.93-
08 May 202434.0134.2934.0034.0034.00203
07 May 202433.7233.7233.7233.7233.72-
06 May 202433.3133.9433.3133.9433.94816
03 May 202433.1833.1833.1833.1833.18-
02 May 202432.6132.6132.6132.6132.61-
30 Apr 202433.0033.0033.0033.0033.00-
29 Apr 202432.9633.0732.9633.0033.00295
26 Apr 202432.4932.4932.4932.4932.49-
25 Apr 202431.8533.5831.8533.0033.00668
24 Apr 202431.6332.0431.6332.0432.0440
23 Apr 202432.1732.1732.1732.1732.17-
22 Apr 202431.8931.8931.8931.8931.89-
19 Apr 202430.6630.6630.6630.6630.66-
18 Apr 202431.0131.1231.0131.1231.12200
17 Apr 202430.7730.7730.7730.7730.77-
16 Apr 202430.5530.8330.5530.8330.83166
15 Apr 202431.2631.7831.2631.7831.78100
12 Apr 202431.4031.4031.2431.3231.32475
11 Apr 202431.1031.2831.1031.1331.13185
10 Apr 202431.5531.5531.0031.1931.19330
09 Apr 202431.4231.4231.4231.4231.42-
08 Apr 202431.8731.8731.6031.6031.601,942
05 Apr 202431.5231.5231.3131.3131.31200
05 Apr 20240.75 Dividend
04 Apr 202431.2032.0731.2032.0731.32515
03 Apr 202431.0331.0331.0331.0330.30-
02 Apr 202431.4031.6331.3231.3230.5933
28 Mar 202431.1431.1430.8330.8330.113
27 Mar 202430.8330.8330.8330.8330.11-
26 Mar 202430.9331.0330.9331.0330.30200
25 Mar 202430.5130.8430.5130.8430.12150
22 Mar 202430.4330.6030.4330.6029.8875
21 Mar 202429.9129.9129.9129.9129.21-
20 Mar 202429.8329.9529.8029.8029.10153
19 Mar 202429.0229.8829.0229.8829.18470
18 Mar 202429.3629.3629.2429.2428.565,220
15 Mar 202429.1929.5329.1629.1628.48852
14 Mar 202429.9730.0229.3029.3828.69392
13 Mar 202431.1631.1630.2130.2129.50242
12 Mar 202430.4930.4930.4930.4929.78-
11 Mar 202430.6730.6730.6730.6729.95-
08 Mar 202430.6330.6330.6330.6329.91-
07 Mar 202429.4629.4629.4629.4628.77-
06 Mar 202429.9229.9229.7829.7829.0835
05 Mar 202430.3630.3629.9029.9029.20248
04 Mar 202430.9230.9230.4530.4529.74238
01 Mar 202430.9430.9430.9430.9430.22-
29 Feb 202431.1831.1830.9330.9330.214
28 Feb 202430.4730.9630.4730.9630.2434
27 Feb 202429.3830.2729.3830.2729.56350
26 Feb 202429.6330.0029.6330.0029.302
23 Feb 202429.2329.3529.2329.3528.662,655
22 Feb 202429.3729.3729.3729.3728.6834
21 Feb 202429.3229.4229.3229.4228.73190
20 Feb 202428.9729.3228.9729.3228.63400
19 Feb 202428.9928.9928.9928.9928.315
16 Feb 202428.7128.7128.7128.7128.04-
15 Feb 202428.4428.5428.4428.5427.87150
14 Feb 202428.7228.7228.6428.6427.97400
13 Feb 202429.0929.0928.7428.7428.0793
12 Feb 202429.2329.2329.2329.2328.55-
09 Feb 202428.6228.7628.6228.7328.06124
08 Feb 202429.0329.3728.9428.9428.2652
07 Feb 202429.5329.5329.3829.3828.6912
06 Feb 202429.6529.6529.3429.3728.68185
05 Feb 202429.9129.9129.5829.5928.902,245
02 Feb 202430.4030.6129.6729.8029.10474
01 Feb 202433.1233.1230.0030.3429.634,485
31 Jan 202433.2833.2833.2833.2832.50-
30 Jan 202434.1134.1134.1134.1133.311
29 Jan 202433.6433.6633.2833.6632.875,300
26 Jan 202433.2233.2233.2233.2232.44-
25 Jan 202433.5233.5233.4633.4632.68405
24 Jan 202433.4233.4233.4233.4232.64-
23 Jan 202433.0233.0233.0233.0232.25-
22 Jan 202433.3733.3733.0333.0332.26400
19 Jan 202434.1134.1133.4133.4132.63273
18 Jan 202434.0234.2734.0234.2333.43700
17 Jan 202434.2134.2134.2134.2133.41-
16 Jan 202434.4834.4834.4034.4033.60500
15 Jan 202434.6434.6434.6434.6433.83-
12 Jan 202434.7034.7034.6434.6433.83575
11 Jan 202434.5134.5134.5134.5133.70-
10 Jan 202434.6534.6534.4734.4733.66802
09 Jan 202435.2535.2534.6334.7233.91341
08 Jan 202434.6035.1234.6035.1234.302,766
05 Jan 202434.0634.0634.0634.0633.26-
04 Jan 202433.9333.9333.9333.9333.14-
03 Jan 202434.0834.0834.0834.0833.28-
02 Jan 202434.0234.0234.0234.0233.2218
29 Dec 202334.2234.2234.2234.2233.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...