Helsinki - Free Realtime Quote EUR

Neste Oyj (NESTE.HE)

9.47
+0.02
+(0.21%)
As of 10:56:13 AM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20259.299.569.299.479.47229,907
May 30, 20259.239.519.229.459.4524,316,386
May 28, 20259.309.349.199.239.231,829,490
May 27, 20259.199.458.959.309.303,584,197
May 26, 20259.079.238.969.149.143,046,914
May 23, 20259.189.318.848.958.952,708,737
May 22, 20259.059.249.009.179.171,853,735
May 21, 20259.779.779.129.209.204,774,955
May 20, 20259.4510.009.399.879.872,483,429
May 19, 20259.459.539.319.459.451,542,460
May 16, 20259.319.529.179.529.522,120,076
May 15, 20259.459.549.209.309.302,034,708
May 14, 20259.909.909.529.609.602,368,895
May 13, 20259.559.869.499.869.862,505,440
May 12, 20259.179.619.179.559.552,834,965
May 9, 20258.849.188.849.019.011,963,433
May 8, 20258.808.918.708.818.811,982,613
May 7, 20259.109.178.848.848.842,044,356
May 6, 20259.459.589.129.179.172,938,280
May 5, 20259.329.589.129.459.451,960,458
May 2, 20259.169.439.009.339.334,423,027
Apr 30, 20259.029.458.769.169.164,357,846
Apr 29, 20258.309.018.248.908.906,245,276
Apr 28, 20258.018.277.957.957.952,867,714
Apr 25, 20258.108.197.917.987.982,022,804
Apr 24, 20258.018.157.988.078.072,181,977
Apr 23, 20257.968.347.928.008.003,164,707
Apr 22, 20257.557.857.427.857.851,582,102
Apr 17, 20257.537.627.427.537.531,411,210
Apr 16, 20257.207.537.147.537.531,753,927
Apr 15, 20257.527.577.237.277.271,997,324
Apr 14, 20257.507.557.437.487.481,381,322
Apr 11, 20257.107.427.017.337.332,362,477
Apr 10, 20257.897.997.077.077.073,702,181
Apr 9, 20257.057.236.797.047.044,614,472
Apr 8, 20257.657.747.207.227.224,263,475
Apr 7, 20257.387.817.227.507.503,394,782
Apr 4, 20257.938.147.467.607.604,284,674
Apr 3, 20258.208.647.967.967.963,503,918
Apr 2, 20258.468.548.258.408.401,604,411
Apr 1, 20258.508.508.188.468.462,825,195
Mar 31, 20258.638.658.448.538.532,590,197
Mar 28, 20258.839.138.698.758.752,316,344
Mar 27, 20258.659.028.538.978.972,400,598
Mar 26, 2025 0.2 Dividend
Mar 26, 20258.808.868.688.708.702,047,804
Mar 25, 20258.939.308.858.898.693,547,790
Mar 24, 20259.439.499.149.148.932,170,882
Mar 21, 20259.479.519.229.299.084,186,410
Mar 20, 20259.669.829.499.519.302,754,045
Mar 19, 20259.769.939.649.669.442,126,604
Mar 18, 20259.549.979.549.759.532,568,276
Mar 17, 20259.059.529.059.499.283,111,645
Mar 14, 20258.809.048.699.028.821,964,452
Mar 13, 20259.039.068.778.808.601,718,887
Mar 12, 20259.199.258.829.038.833,021,170
Mar 11, 20259.309.609.129.128.923,008,257
Mar 10, 20259.019.348.959.309.092,392,227
Mar 7, 20258.939.038.808.998.782,537,312
Mar 6, 20258.949.208.909.098.882,797,604
Mar 5, 20258.759.118.758.888.683,865,314
Mar 4, 20258.568.718.378.648.454,563,421
Mar 3, 20258.598.828.458.648.441,785,769
Feb 28, 20258.798.828.588.608.408,709,342
Feb 27, 20259.209.208.778.798.592,806,304
Feb 26, 20259.309.509.219.259.041,791,745
Feb 25, 20258.949.428.869.208.992,442,822
Feb 24, 20258.969.068.818.968.762,202,210
Feb 21, 20258.969.088.848.958.753,122,210
Feb 20, 20259.009.168.938.978.772,969,553
Feb 19, 20259.709.849.039.118.904,673,808
Feb 18, 20259.619.729.469.639.413,216,121
Feb 17, 202510.4010.409.589.659.444,648,169
Feb 14, 202510.2210.7710.1810.4710.233,558,443
Feb 13, 202510.3210.579.7810.209.978,264,967
Feb 12, 202511.6111.7311.3811.4011.141,744,433
Feb 11, 202511.8811.9811.5611.5611.291,391,611
Feb 10, 202511.6911.8611.4011.8611.601,878,106
Feb 7, 202511.7411.9511.6911.6911.431,484,105
Feb 6, 202511.7912.0411.7211.7211.461,606,338
Feb 5, 202511.9012.0111.7511.7511.491,497,505
Feb 4, 202511.8512.0111.6511.9111.641,621,200
Feb 3, 202511.8711.9511.6411.8811.611,803,068
Jan 31, 202512.4012.5712.2312.2311.962,233,085
Jan 30, 202512.4512.6112.3212.4012.121,854,670
Jan 29, 202512.8212.8612.4512.4512.171,478,114
Jan 28, 202512.9413.0212.7012.8212.541,326,549
Jan 27, 202512.9013.1912.8513.0112.721,667,094
Jan 24, 202513.0513.2312.7713.0612.771,906,319
Jan 23, 202512.7013.2212.6212.9712.681,963,378
Jan 22, 202512.9012.9812.6012.7412.462,059,852
Jan 21, 202512.7213.0212.6512.8712.581,781,143
Jan 20, 202512.6612.8212.5112.7212.431,002,194
Jan 17, 202512.6212.9812.5812.6612.381,051,897
Jan 16, 202513.1113.1812.4712.5512.261,579,286
Jan 15, 202512.7213.2012.7213.0612.771,886,288
Jan 14, 202512.7512.9912.5012.6012.321,540,088
Jan 13, 202512.3912.7012.2112.7012.411,889,240
Jan 10, 202512.6312.8012.2612.2912.012,170,894
Jan 9, 202512.8012.9012.6412.7012.421,405,156
Jan 8, 202513.2713.3412.6312.8112.522,485,076
Jan 7, 202513.2113.3212.8313.2712.972,775,127
Jan 3, 202512.6413.1512.6313.0612.772,088,053
Jan 2, 202512.2712.6912.2712.4512.172,240,376
Dec 30, 202411.7812.1311.7612.1311.852,236,292
Dec 27, 202411.1511.7811.1511.7811.521,994,320
Dec 23, 202411.2311.2710.9811.1510.902,205,909
Dec 20, 202411.3811.3811.0511.2310.974,228,293
Dec 19, 202411.5511.6811.4011.4511.202,008,253
Dec 18, 202412.2712.3611.5911.6811.412,611,343
Dec 17, 202412.2612.2812.0512.2411.962,055,085
Dec 16, 202412.7012.8312.2712.3112.041,807,051
Dec 13, 202412.9012.9912.6112.6512.362,623,348
Dec 12, 202413.1913.3812.8812.8812.591,596,608
Dec 11, 202413.1513.5113.1213.1612.871,482,569
Dec 10, 202413.2013.4913.1913.2712.971,700,735
Dec 9, 202412.8913.6012.8913.2412.942,815,006
Dec 5, 202413.5313.5413.0213.1812.882,211,044
Dec 4, 202414.1514.2713.5313.5313.232,122,649
Dec 3, 202414.5014.6113.8713.9813.672,133,866
Dec 2, 202414.4014.7514.3214.4014.083,208,985
Nov 29, 202414.2014.5714.1914.4014.082,772,812
Nov 28, 202414.1014.2414.0314.2413.921,048,633
Nov 27, 202414.0914.3113.9014.1913.881,311,393
Nov 26, 202414.1314.3213.9614.0713.751,328,610
Nov 25, 202414.2714.4714.0314.1813.866,529,943
Nov 22, 202414.2614.4614.1114.2713.951,397,981
Nov 21, 202413.9914.3413.9914.2213.901,758,969
Nov 20, 202413.7314.0613.7313.9213.611,999,641
Nov 19, 202413.8913.9413.5913.6613.351,673,487
Nov 18, 202413.7713.9013.5213.9013.591,422,344
Nov 15, 202413.7314.1213.5913.7713.462,179,879
Nov 14, 202413.4014.0513.3813.7713.462,630,896
Nov 13, 202412.7013.4312.6613.3413.043,096,458
Nov 12, 202413.0013.0712.7012.9012.613,162,838
Nov 11, 202412.8613.3212.8613.1112.822,130,845
Nov 8, 202413.2713.3212.3712.8312.543,271,027
Nov 7, 202413.1413.6413.1413.2712.972,323,166
Nov 6, 202413.8013.8412.6413.0312.744,338,721
Nov 5, 202414.1014.1713.8014.0713.751,599,632
Nov 4, 202414.0314.1513.8514.0913.771,299,072
Nov 1, 202414.7014.8213.9913.9913.682,237,644
Oct 31, 202414.6814.7414.3814.6814.351,344,829
Oct 30, 202415.0915.1514.6514.6914.351,280,053
Oct 29, 202414.9415.4914.9215.1114.771,462,141
Oct 28, 202414.6414.9414.4914.9414.602,261,876
Oct 25, 202414.4014.7914.1914.7914.462,808,127
Oct 24, 202414.9315.7614.2714.3914.074,293,816
Oct 23, 202415.3815.4915.1915.2414.901,369,905
Oct 22, 202415.2215.4115.1115.3815.031,470,727
Oct 21, 202415.3015.7715.1115.1114.772,040,586
Oct 18, 202415.9015.9015.1915.2914.953,105,323
Oct 17, 202416.0216.1415.8515.9515.601,327,368
Oct 16, 202416.1916.3216.0016.0015.641,706,604
Oct 15, 202416.7316.7516.1616.1915.832,476,432
Oct 14, 202417.1417.1416.6817.0016.61881,522
Oct 11, 202416.7517.3216.7317.1416.751,570,357
Oct 10, 202416.6016.8115.9816.7616.391,541,642
Oct 9, 202416.7216.8616.4216.5016.131,876,413
Oct 8, 202417.0217.0216.4716.4716.102,101,165
Oct 7, 202417.1017.4216.6617.2716.891,900,341
Oct 4, 202416.9017.3316.7517.1916.811,135,945
Oct 3, 202416.7716.8416.4916.8416.471,098,107
Oct 2, 202416.6017.1716.5016.7616.391,699,237
Oct 1, 2024 0.6 Dividend
Oct 1, 202416.8516.9516.3316.4716.102,597,429
Sep 30, 202417.2317.4517.1417.4316.451,834,745
Sep 27, 202416.7317.2416.7317.1916.232,205,508
Sep 26, 202416.5016.7216.0816.6515.722,157,312
Sep 25, 202416.7516.7616.3316.4715.542,035,370
Sep 24, 202416.6016.9616.5916.7315.791,179,873
Sep 23, 202416.8216.8616.0016.4315.511,191,337
Sep 20, 202416.8016.9416.6016.7215.782,310,936
Sep 19, 202416.4816.8016.4516.8015.851,542,403
Sep 18, 202416.3316.5216.1816.3215.401,225,629
Sep 17, 202416.2616.5116.2516.2615.351,906,719
Sep 16, 202415.9616.3115.9316.2615.351,274,900
Sep 13, 202415.5916.0915.4716.0015.101,776,658
Sep 12, 202416.2016.3115.5115.5914.712,942,564
Sep 11, 202417.8318.0115.8616.0615.156,161,170
Sep 10, 202418.0818.2417.7517.7516.751,227,965
Sep 9, 202418.3718.6218.0518.0517.041,324,625
Sep 6, 202419.1019.1018.2218.2617.232,029,157
Sep 5, 202419.2019.6719.1319.1318.061,380,663
Sep 4, 202419.8819.9819.1219.1418.071,960,651
Sep 3, 202420.7920.8920.2320.2319.091,090,139
Sep 2, 202421.0921.1720.7320.7919.62989,793
Aug 30, 202421.9022.1421.0521.1519.965,040,001
Aug 29, 202421.8221.8421.3521.8420.612,807,577
Aug 28, 202420.8020.9920.4820.8519.681,536,127
Aug 27, 202420.5521.1220.4020.7919.622,591,799
Aug 26, 202420.1720.4120.1220.1218.99663,412
Aug 23, 202419.9220.2519.9220.1719.04912,654
Aug 22, 202419.9120.0219.7719.9118.79904,955
Aug 21, 202419.8419.9719.7319.9718.851,646,148
Aug 20, 202420.2320.3319.8519.9018.781,365,890
Aug 19, 202419.8420.2319.6520.2219.081,456,209
Aug 16, 202419.8720.0519.8319.8418.731,308,552
Aug 15, 202419.6020.2219.6019.8318.721,683,170
Aug 14, 202419.4019.6119.0319.2118.131,658,982
Aug 13, 202418.4219.4218.4219.3618.271,956,307
Aug 12, 202418.4918.7418.2018.2017.18782,974
Aug 9, 202418.5518.9818.2418.4917.451,259,306
Aug 8, 202418.2618.5117.7918.5117.471,434,840
Aug 7, 202418.0218.3717.9018.0617.051,569,990
Aug 6, 202417.7519.0217.6717.9416.943,144,688
Aug 5, 202417.6517.8017.1417.5216.542,546,960
Aug 2, 202418.3818.4718.0018.0016.992,257,834
Aug 1, 202418.6618.8918.4318.4317.401,279,903
Jul 31, 202418.4019.2918.4018.6617.612,363,627
Jul 30, 202418.6718.6717.9018.3517.321,768,311
Jul 29, 202419.0319.1318.5818.7417.681,548,988
Jul 26, 202418.5019.0818.3519.0117.942,730,699
Jul 25, 202416.3018.1616.0018.1117.103,347,166
Jul 24, 202417.0417.3417.0317.3016.331,654,596
Jul 23, 202417.2617.3717.0517.0516.091,138,580
Jul 22, 202417.5217.7017.0917.3016.331,535,189
Jul 19, 202417.6017.6317.0017.4016.421,563,793
Jul 18, 202417.3717.7617.2917.7616.761,915,836
Jul 17, 202416.9617.3516.9017.3516.381,498,535
Jul 16, 202416.8316.9616.5816.9616.011,072,434
Jul 15, 202416.9716.9916.7016.8915.941,147,637
Jul 12, 202416.5217.0616.4816.9716.022,332,829
Jul 11, 202416.4316.5916.1516.4815.551,717,579
Jul 10, 202416.8616.9216.3516.6615.721,769,921
Jul 9, 202417.2017.2716.9116.9716.021,167,364
Jul 8, 202417.6917.7317.3117.3516.381,515,674
Jul 5, 202417.8618.0117.5817.6916.701,527,552
Jul 4, 202417.6017.9017.5617.8616.861,735,891
Jul 3, 202417.3117.5317.1517.5316.551,939,383
Jul 2, 202416.9017.7016.7517.4616.482,162,446
Jul 1, 202416.7217.1116.7216.8615.911,290,521
Jun 28, 202416.8017.0116.4816.6315.691,721,651
Jun 27, 202416.6416.8116.5516.7815.84986,332
Jun 26, 202416.8517.0816.7016.7115.771,151,565
Jun 25, 202416.8317.0116.6016.8515.911,325,519
Jun 24, 202416.5716.9216.5716.7815.843,399,949
Jun 20, 202416.6417.2316.5817.0516.094,353,844
Jun 19, 202417.6617.7016.4916.6415.703,078,070
Jun 18, 202417.6117.7617.5017.6516.661,393,096
Jun 17, 202417.6617.7517.3617.4416.461,673,601
Jun 14, 202418.0718.1617.6817.7916.791,434,665
Jun 13, 202418.4518.4718.0118.0317.021,376,650
Jun 12, 202418.5518.6618.4018.4517.41864,609
Jun 11, 202418.5818.6318.3318.5517.51966,071
Jun 10, 202418.9319.0418.5018.5617.511,202,916
Jun 7, 202418.8719.0418.7718.9417.881,110,345
Jun 6, 202418.7718.8318.4518.8317.771,328,159
Jun 5, 202418.7519.0418.6818.7717.721,144,210
Jun 4, 202419.0219.0918.6618.7417.691,519,805
Jun 3, 202419.4219.5718.8818.9317.871,585,477

Related Tickers

RUI.PA Rubis
28.60
-0.28%
 
2223.SR Saudi Aramco Base Oil Company - Luberef
97.90
-0.31%
 
CSAN Cosan S.A.
5.83
-2.51%
 
RELIANCE.NS Reliance Industries Limited
1,414.80
-0.43%
 
WFK.F World Kinect Corporation
23.60
-3.28%
 
DCCPY DCC plc
30.51
-13.15%
 
ORL.TA Oil Refineries Ltd.
90.50
-0.55%
 
5681.KL PETRONAS Dagangan Berhad
19.70
-3.90%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
667.25
-1.20%
 
RIGD.IL Reliance Industries Limited
65.80
0.00%