Vaisala Oyj (VAYA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 12:43PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 40.50 | 40.50 | 40.20 | 40.20 | 40.20 | 10 |
| 27 June 2024 | 39.75 | 40.80 | 39.75 | 40.50 | 40.50 | - |
| 26 June 2024 | 41.30 | 41.45 | 39.75 | 39.75 | 39.75 | - |
| 25 June 2024 | 41.50 | 41.55 | 41.30 | 41.30 | 41.30 | - |
| 24 June 2024 | 41.15 | 41.50 | 41.15 | 41.50 | 41.50 | - |
| 21 June 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 20 June 2024 | 39.85 | 41.15 | 39.65 | 41.15 | 41.15 | - |
| 19 June 2024 | 40.20 | 40.20 | 39.85 | 39.85 | 39.85 | - |
| 18 June 2024 | 40.50 | 40.90 | 40.20 | 40.20 | 40.20 | - |
| 17 June 2024 | 40.00 | 40.55 | 39.95 | 40.50 | 40.50 | - |
| 14 June 2024 | 40.20 | 40.60 | 39.95 | 40.00 | 40.00 | - |
| 13 June 2024 | 40.60 | 40.70 | 40.15 | 40.20 | 40.20 | - |
| 12 June 2024 | 40.00 | 40.80 | 40.00 | 40.60 | 40.60 | - |
| 11 June 2024 | 40.30 | 40.30 | 39.90 | 40.00 | 40.00 | - |
| 10 June 2024 | 40.25 | 40.35 | 39.75 | 40.30 | 40.30 | - |
| 07 June 2024 | 40.15 | 40.50 | 39.95 | 40.25 | 40.25 | - |
| 06 June 2024 | 39.55 | 40.75 | 39.55 | 40.15 | 40.15 | - |
| 05 June 2024 | 40.05 | 40.80 | 40.05 | 40.60 | 40.60 | - |
| 04 June 2024 | 40.00 | 41.20 | 40.00 | 40.05 | 40.05 | - |
| 03 June 2024 | 39.75 | 40.55 | 39.75 | 40.00 | 40.00 | - |
| 31 May 2024 | 40.95 | 40.95 | 39.75 | 39.75 | 39.75 | - |
| 30 May 2024 | 40.20 | 41.00 | 40.00 | 40.95 | 40.95 | - |
| 29 May 2024 | 40.00 | 40.30 | 39.80 | 40.20 | 40.20 | - |
| 28 May 2024 | 40.10 | 40.30 | 40.00 | 40.00 | 40.00 | - |
| 27 May 2024 | 40.45 | 40.45 | 39.80 | 40.10 | 40.10 | - |
| 24 May 2024 | 40.30 | 40.50 | 40.05 | 40.45 | 40.45 | - |
| 23 May 2024 | 40.95 | 41.10 | 40.15 | 40.30 | 40.30 | - |
| 22 May 2024 | 39.95 | 41.60 | 39.95 | 40.95 | 40.95 | - |
| 21 May 2024 | 41.70 | 41.75 | 39.95 | 39.95 | 39.95 | - |
| 20 May 2024 | 39.10 | 41.70 | 39.10 | 41.70 | 41.70 | - |
| 17 May 2024 | 39.35 | 39.35 | 39.10 | 39.10 | 39.10 | - |
| 16 May 2024 | 39.00 | 39.40 | 39.00 | 39.35 | 39.35 | - |
| 15 May 2024 | 39.00 | 39.20 | 38.65 | 39.00 | 39.00 | - |
| 14 May 2024 | 38.30 | 39.20 | 38.30 | 39.00 | 39.00 | - |
| 13 May 2024 | 38.50 | 38.50 | 37.85 | 38.30 | 38.30 | - |
| 10 May 2024 | 37.55 | 38.50 | 37.55 | 38.50 | 38.50 | - |
| 09 May 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 08 May 2024 | 38.00 | 38.55 | 37.55 | 37.55 | 37.55 | - |
| 07 May 2024 | 37.25 | 38.30 | 37.00 | 38.00 | 38.00 | - |
| 06 May 2024 | 36.00 | 37.50 | 36.00 | 37.25 | 37.25 | - |
| 03 May 2024 | 35.25 | 36.25 | 35.15 | 36.00 | 36.00 | - |
| 02 May 2024 | 35.00 | 35.25 | 34.75 | 35.25 | 35.25 | - |
| 30 Apr 2024 | 35.45 | 35.90 | 35.00 | 35.00 | 35.00 | - |
| 29 Apr 2024 | 35.15 | 35.90 | 35.15 | 35.45 | 35.45 | - |
| 26 Apr 2024 | 34.85 | 35.45 | 34.80 | 35.15 | 35.15 | - |
| 25 Apr 2024 | 34.75 | 34.85 | 34.65 | 34.85 | 34.85 | - |
| 24 Apr 2024 | 34.20 | 34.75 | 34.20 | 34.75 | 34.75 | - |
| 23 Apr 2024 | 32.65 | 34.45 | 32.65 | 34.20 | 34.20 | - |
| 22 Apr 2024 | 33.40 | 33.70 | 32.65 | 32.65 | 32.65 | - |
| 19 Apr 2024 | 34.25 | 34.25 | 33.40 | 33.40 | 33.40 | - |
| 18 Apr 2024 | 34.35 | 34.35 | 34.05 | 34.25 | 34.25 | - |
| 17 Apr 2024 | 35.00 | 35.00 | 34.35 | 34.35 | 34.35 | - |
| 16 Apr 2024 | 34.65 | 35.05 | 34.65 | 35.00 | 35.00 | - |
| 15 Apr 2024 | 34.15 | 35.15 | 34.15 | 34.65 | 34.65 | - |
| 12 Apr 2024 | 36.30 | 36.30 | 34.15 | 34.15 | 34.15 | - |
| 11 Apr 2024 | 37.70 | 37.70 | 35.90 | 36.30 | 36.30 | - |
| 10 Apr 2024 | 38.00 | 38.20 | 37.45 | 37.70 | 37.70 | - |
| 09 Apr 2024 | 38.15 | 38.45 | 38.00 | 38.00 | 38.00 | - |
| 08 Apr 2024 | 38.70 | 38.80 | 38.15 | 38.15 | 38.15 | - |
| 05 Apr 2024 | 38.60 | 38.90 | 38.50 | 38.70 | 38.70 | - |
| 04 Apr 2024 | 38.30 | 39.05 | 38.30 | 38.60 | 38.60 | - |
| 03 Apr 2024 | 38.80 | 39.55 | 38.25 | 38.30 | 38.30 | - |
| 02 Apr 2024 | 37.95 | 38.80 | 37.75 | 38.80 | 38.80 | - |
| 28 Mar 2024 | 37.55 | 38.05 | 37.55 | 37.95 | 37.95 | - |
| 27 Mar 2024 | 38.80 | 38.80 | 37.55 | 37.55 | 37.55 | - |
| 27 Mar 2024 | 0.75 Dividend | |||||
| 26 Mar 2024 | 38.20 | 38.80 | 37.85 | 38.80 | 38.05 | - |
| 25 Mar 2024 | 38.60 | 38.60 | 37.95 | 38.20 | 37.46 | - |
| 22 Mar 2024 | 37.75 | 38.60 | 37.75 | 38.60 | 37.85 | - |
| 21 Mar 2024 | 38.40 | 38.40 | 37.50 | 37.75 | 37.02 | 10 |
| 20 Mar 2024 | 37.15 | 37.20 | 36.80 | 37.20 | 36.48 | - |
| 19 Mar 2024 | 37.15 | 37.30 | 36.80 | 37.15 | 36.43 | - |
| 18 Mar 2024 | 36.55 | 37.15 | 36.55 | 37.15 | 36.43 | - |
| 15 Mar 2024 | 37.85 | 37.90 | 36.55 | 36.55 | 35.84 | - |
| 14 Mar 2024 | 37.65 | 38.20 | 37.65 | 37.85 | 37.12 | - |
| 13 Mar 2024 | 37.75 | 37.90 | 37.55 | 37.65 | 36.92 | - |
| 12 Mar 2024 | 37.85 | 37.90 | 37.55 | 37.75 | 37.02 | - |
| 11 Mar 2024 | 37.85 | 38.25 | 37.60 | 37.85 | 37.12 | - |
| 08 Mar 2024 | 37.45 | 38.05 | 37.45 | 37.85 | 37.12 | - |
| 07 Mar 2024 | 36.25 | 37.45 | 36.05 | 37.45 | 36.73 | - |
| 06 Mar 2024 | 35.35 | 36.25 | 35.20 | 36.25 | 35.55 | - |
| 05 Mar 2024 | 35.80 | 35.80 | 35.25 | 35.35 | 34.67 | - |
| 04 Mar 2024 | 36.95 | 36.95 | 35.80 | 35.80 | 35.11 | - |
| 01 Mar 2024 | 37.10 | 37.15 | 36.85 | 36.95 | 36.24 | - |
| 29 Feb 2024 | 36.90 | 37.10 | 36.90 | 37.10 | 36.38 | - |
| 28 Feb 2024 | 37.75 | 37.75 | 36.80 | 36.90 | 36.19 | - |
| 27 Feb 2024 | 37.80 | 37.80 | 37.40 | 37.75 | 37.02 | - |
| 26 Feb 2024 | 37.70 | 37.95 | 37.35 | 37.80 | 37.07 | - |
| 23 Feb 2024 | 38.25 | 38.25 | 37.45 | 37.70 | 36.97 | - |
| 22 Feb 2024 | 37.55 | 38.25 | 37.55 | 38.25 | 37.51 | - |
| 21 Feb 2024 | 37.90 | 38.00 | 37.15 | 37.55 | 36.82 | - |
| 20 Feb 2024 | 37.80 | 38.00 | 37.75 | 37.90 | 37.17 | - |
| 19 Feb 2024 | 38.00 | 38.00 | 37.55 | 37.80 | 37.07 | - |
| 16 Feb 2024 | 37.10 | 38.10 | 37.05 | 38.00 | 37.27 | - |
| 15 Feb 2024 | 36.15 | 37.10 | 36.15 | 37.10 | 36.38 | - |
| 14 Feb 2024 | 35.70 | 36.15 | 35.55 | 36.15 | 35.45 | - |
| 13 Feb 2024 | 36.30 | 36.30 | 35.70 | 35.70 | 35.01 | - |
| 12 Feb 2024 | 36.35 | 36.40 | 36.10 | 36.30 | 35.60 | - |
| 09 Feb 2024 | 37.10 | 37.10 | 35.90 | 36.35 | 35.65 | - |
| 08 Feb 2024 | 36.15 | 37.10 | 36.15 | 37.10 | 36.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.