Stuttgart - Delayed Quote EUR

UPM-Kymmene Oyj (RPL.SG)

24.64
-0.20
(-0.81%)
At close: 8:07:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 202524.6424.6424.6424.6424.64-
May 16, 202524.5924.8424.5924.8424.84250
May 15, 202524.5924.9324.5924.9324.93-
May 14, 202524.7925.0924.7924.9224.92-
May 13, 202525.0125.1525.0125.1525.15-
May 12, 202524.0025.0524.0025.0125.012,700
May 9, 202523.4123.7023.4123.7023.70-
May 8, 202522.9522.9522.9522.9522.95-
May 7, 202523.0423.0423.0423.0423.04-
May 6, 202523.3123.3123.1523.1523.15250
May 5, 202523.3523.4223.3023.4223.42-
May 2, 202523.3623.5423.3623.4823.4860
Apr 30, 202523.0723.5122.9322.9322.93100
Apr 29, 202523.0723.5023.0723.3723.37-
Apr 28, 202522.7123.5022.7123.4523.45-
Apr 25, 202523.0823.0823.0823.0823.08-
Apr 24, 202523.0523.7023.0523.7023.70-
Apr 23, 202523.3023.5323.3023.4423.44865
Apr 22, 202522.0922.0922.0922.0922.09-
Apr 17, 202522.3422.7522.3422.7222.72-
Apr 16, 202522.4222.9421.9521.9521.95-
Apr 15, 202523.0723.3023.0623.1823.18-
Apr 14, 202523.1723.1722.9422.9422.94-
Apr 11, 202522.3722.5622.1022.5622.56-
Apr 10, 202523.5423.5422.8122.8122.81100
Apr 9, 202521.7622.2121.7622.1422.141,250
Apr 8, 202522.9823.1522.9823.1523.15-
Apr 7, 202520.3320.3320.3320.3320.33-
Apr 4, 202524.0524.0523.2223.3223.3275
Apr 3, 202524.0724.7224.0724.5524.55-
Apr 2, 202524.9324.9324.9324.9324.93-
Apr 1, 202524.7824.7824.7824.7824.78-
Mar 31, 202524.5524.5524.5524.5524.55-
Mar 28, 2025 0.75 Dividend
Mar 28, 202524.7325.3724.7325.3525.35-
Mar 27, 202525.3925.8725.3925.8125.06-
Mar 26, 202526.1626.1626.0626.0825.32-
Mar 25, 202525.8225.8225.8225.8225.07-
Mar 24, 202526.6226.6226.6226.6225.85-
Mar 21, 202527.1727.1726.9626.9626.18300
Mar 20, 202527.2327.4527.0227.4026.601,300
Mar 19, 202527.1227.3027.1227.2326.44-
Mar 18, 202527.6727.6727.2727.2726.48-
Mar 17, 202527.4027.4027.4027.4026.60-
Mar 14, 202527.3827.3827.0627.1626.37-
Mar 13, 202526.9327.3326.9327.3226.53-
Mar 12, 202528.0028.0027.2927.4126.61-
Mar 11, 202528.2628.2627.8928.0227.21-
Mar 10, 202528.2128.4328.1728.1727.351,020
Mar 7, 202528.0128.4528.0128.3127.49-
Mar 6, 202527.9228.4427.9228.4427.61350
Mar 5, 202528.0228.0228.0228.0227.21-
Mar 4, 202527.4727.9927.4727.7026.90-
Mar 3, 202528.2428.2627.9828.2627.44-
Feb 28, 202527.5127.9827.5127.9827.17-
Feb 27, 202528.6428.6528.3228.3227.50-
Feb 26, 202529.2429.2429.2429.2428.39-
Feb 25, 202528.7228.7228.7228.7227.89-
Feb 24, 202529.2529.2529.1529.1528.30-
Feb 21, 202529.2529.4429.2029.2028.35-
Feb 20, 202529.0929.3829.0929.3828.53-
Feb 19, 202529.4929.5629.0329.1128.26-
Feb 18, 202529.6329.7129.4529.7128.85-
Feb 17, 202529.4329.4329.4329.4328.57-
Feb 14, 202527.9429.2927.9429.2928.44-
Feb 13, 202528.1628.4328.1628.3327.51-
Feb 12, 202526.7726.7726.7726.7725.99-
Feb 11, 202527.4327.4327.1827.1826.39150
Feb 10, 202527.4027.4027.4027.4026.60-
Feb 7, 202528.3728.3727.2427.2426.45-
Feb 6, 202527.4928.3527.4928.3527.53200
Feb 5, 202527.5827.7727.2127.3326.54109
Feb 4, 202527.5827.8227.4827.8227.01-
Feb 3, 202527.1027.1027.1027.1026.31600
Jan 31, 202528.4128.4128.1428.1527.33-
Jan 30, 202528.3128.4628.2128.2127.39-
Jan 29, 202528.1428.1428.1428.1427.32-
Jan 28, 202527.8627.9027.6627.9027.09-
Jan 27, 202527.5627.9627.5627.9627.15288
Jan 24, 202526.8528.0726.8527.9527.14600
Jan 23, 202526.6626.6626.6626.6625.89-
Jan 22, 202526.8827.0426.8827.0126.2325
Jan 21, 202526.5026.5026.5026.5025.73-
Jan 20, 202526.9026.9026.9026.9026.12275
Jan 17, 202526.6326.8526.6326.8526.07-
Jan 16, 202526.5126.8626.5126.6925.91-
Jan 15, 202526.5026.8326.5026.7225.94-
Jan 14, 202527.1627.1626.6226.6225.85-
Jan 13, 202526.7827.2326.7827.2326.44250
Jan 10, 202527.1127.1127.1127.1126.32-
Jan 9, 202526.7927.2926.7927.2926.501,200
Jan 8, 202527.2227.2227.0527.0526.2650
Jan 7, 202527.2827.2827.2827.2826.49-
Jan 6, 202526.8527.0326.8526.8726.09-
Jan 3, 202527.0427.0427.0427.0426.25-
Jan 2, 202526.3627.0426.3627.0426.2560
Dec 30, 202426.3926.5326.3926.5325.7645
Dec 27, 202426.2726.5526.2726.4825.71-
Dec 23, 202425.5325.6725.4225.6724.92-
Dec 20, 202425.5625.6025.4025.5324.79-
Dec 19, 202424.9825.7124.9825.6524.90800
Dec 18, 202426.0226.0226.0226.0225.26-
Dec 17, 202425.5325.9825.5325.9725.22-
Dec 16, 202425.8825.8825.8825.8825.13-
Dec 13, 202426.2726.2726.2726.2725.51-
Dec 12, 202426.8926.8926.3326.3425.57-
Dec 11, 202426.7326.9626.7326.9126.13-
Dec 10, 202426.6726.6726.6726.6725.90-
Dec 9, 202426.0826.8926.0826.8926.11190
Dec 6, 202425.9226.2125.9226.1425.38190
Dec 5, 202426.0126.0825.8026.0725.31-
Dec 4, 202425.5825.5825.5825.5824.84-
Dec 3, 202425.3625.6825.3625.6824.9320
Dec 2, 202424.6824.6824.6824.6823.96-
Nov 29, 202425.0825.0825.0825.0824.35-
Nov 28, 202425.1525.1525.1525.1524.42-
Nov 27, 202425.0825.0825.0825.0824.35-
Nov 26, 202425.6325.6325.6325.6324.89-
Nov 25, 202425.7725.7925.7725.7925.04-
Nov 22, 202425.3225.6425.2825.6424.89-
Nov 21, 202425.4625.4624.9725.0224.29-
Nov 20, 202425.7025.7025.7025.7024.95-
Nov 19, 202425.9425.9425.9425.9425.19-
Nov 18, 202426.2026.2025.8825.8825.13200
Nov 15, 202425.7125.7125.7125.7124.96-
Nov 14, 202425.8125.8125.8125.8125.06-
Nov 13, 202425.0125.4825.0025.4324.69131
Nov 12, 202425.7825.7825.7825.7825.03-
Nov 11, 202426.2326.2326.1326.1325.3750
Nov 8, 202426.6626.6626.6626.6625.89-
Nov 7, 202426.4027.0226.4027.0226.2375
Nov 6, 202427.1027.1027.0327.0326.24165
Nov 5, 202426.7127.0026.7127.0026.22-
Nov 4, 202426.9726.9726.6826.9126.13420
Nov 1, 202427.0227.0326.7726.8426.0628
Oct 31, 202427.1627.1626.8626.8626.08203
Oct 30, 2024 0.75 Dividend
Oct 30, 202427.9928.2527.0227.0226.23550
Oct 29, 202429.1329.1928.7928.9627.39-
Oct 28, 202428.7629.1928.7629.1827.60150
Oct 25, 202428.0528.0528.0528.0526.53-
Oct 24, 202428.4728.4728.4728.4726.93-
Oct 23, 202428.4828.4928.3728.3726.8360
Oct 22, 202428.2128.4528.2128.4526.91-
Oct 21, 202428.5628.5628.5628.5627.0120
Oct 18, 202428.0828.7528.0828.7527.19-
Oct 17, 202428.1028.1028.1028.1026.58-
Oct 16, 202428.7329.1827.4828.0426.52600
Oct 15, 202429.8829.8829.8829.8828.26-
Oct 14, 202430.1730.1730.1730.1728.53-
Oct 11, 202429.5530.2229.5530.2228.58100
Oct 10, 202429.6729.6729.4529.4527.85335
Oct 9, 202429.3729.6129.3729.6028.00-
Oct 8, 202430.1130.1130.1130.1128.48-
Oct 7, 202430.6130.6130.6130.6128.95-
Oct 4, 202429.7129.7129.7129.7128.10-
Oct 3, 202429.8529.8529.8529.8528.23-
Oct 2, 202430.0030.0030.0030.0028.37-
Oct 1, 202430.0530.2330.0530.2328.59200
Sep 30, 202429.6529.6529.6529.6528.04-
Sep 27, 202430.0430.0429.7329.7328.12-
Sep 26, 202429.7129.7129.7129.7128.10-
Sep 25, 202429.7029.7029.4529.4527.8567
Sep 24, 202429.4229.9329.4229.9328.31-
Sep 23, 202429.1829.1829.1829.1827.60-
Sep 20, 202429.5429.5429.0529.1427.56-
Sep 19, 202429.8429.8429.8429.8428.22-
Sep 18, 202429.4129.7229.3829.7228.11100
Sep 17, 202429.1329.2929.0929.2927.70-
Sep 16, 202429.2929.2929.0929.0927.51-
Sep 13, 202429.0129.2329.0129.2327.65-
Sep 12, 202429.1329.1328.9128.9127.34-
Sep 11, 202429.0629.0629.0629.0627.48-
Sep 10, 202428.9028.9028.9028.9027.33-
Sep 9, 202429.3729.3729.3729.3727.78-
Sep 6, 202429.5529.5529.5529.5527.95-
Sep 5, 202430.0630.0629.6729.6728.0680
Sep 4, 202430.4830.4830.2430.2428.60-
Sep 3, 202430.8731.0430.6030.6829.02-
Sep 2, 202430.5731.0830.4131.0829.40-
Aug 30, 202430.3530.5930.3530.5928.93-
Aug 29, 202430.1530.1530.1530.1528.52-
Aug 28, 202430.3330.4230.2330.2828.64-
Aug 27, 202430.8630.9730.6430.6428.98-
Aug 26, 202430.5930.9330.5330.8929.22-
Aug 23, 202430.4130.7130.4130.6028.94-
Aug 22, 202430.8130.8130.5530.6528.99-
Aug 21, 202430.9130.9130.8330.8929.22-
Aug 20, 202430.6130.9630.6130.8629.19-
Aug 19, 202430.2030.5330.2030.5328.88-
Aug 16, 202430.2630.2630.0730.0928.46-
Aug 15, 202429.9330.2829.9330.2828.64-
Aug 14, 202430.1530.1529.6829.6828.07-
Aug 13, 202429.9629.9629.6529.8128.19-
Aug 12, 202429.7929.7929.5629.6728.06-
Aug 9, 202429.4429.6029.4429.5427.94-
Aug 8, 202428.9729.1528.8629.1527.57-
Aug 7, 202428.9429.2328.8829.2327.65877
Aug 6, 202428.5628.8528.5628.8527.291,005
Aug 5, 202428.4328.4328.0328.4226.88-
Aug 2, 202429.7629.7629.0729.0727.49-
Aug 1, 202430.5330.5330.2830.3928.74-
Jul 31, 202430.2430.6130.2430.5828.92-
Jul 30, 202430.2430.2430.0830.1228.49-
Jul 29, 202430.0530.0530.0530.0528.42-
Jul 26, 202429.8030.0029.8030.0028.37200
Jul 25, 202429.8129.8129.7729.7728.16-
Jul 24, 202430.1230.1329.8230.1328.50370
Jul 23, 202431.4031.4030.4130.4128.761,180
Jul 22, 202431.1331.4831.1331.4829.77-
Jul 19, 202431.1331.1330.9630.9629.28-
Jul 18, 202431.2331.2331.0431.1629.47-
Jul 17, 202431.2331.2431.2031.2229.53110
Jul 16, 202431.2831.2831.2131.2129.52-
Jul 15, 202431.5131.5231.3331.4229.72150
Jul 12, 202431.5131.6131.3431.5129.80-
Jul 11, 202431.7531.8231.3331.5029.79700
Jul 10, 202431.4731.5231.4031.5229.81-
Jul 9, 202431.6631.7831.6631.7430.02200
Jul 8, 202431.7131.7131.4631.4629.75-
Jul 5, 202432.4232.4232.4232.4230.66-
Jul 4, 202432.3632.4632.3632.4630.70-
Jul 3, 202432.4832.4832.3232.3630.61-
Jul 2, 202432.7332.7332.2332.3230.57-
Jul 1, 202433.1033.1032.6332.8131.03160
Jun 28, 202433.0433.0632.7332.7330.965
Jun 27, 202432.8532.8932.5832.8931.11-
Jun 26, 202433.3133.3133.0033.1831.38-
Jun 25, 202432.8633.0832.8633.0831.29-
Jun 24, 202433.5933.5933.0733.0731.28-
Jun 21, 202433.8833.8833.5933.5931.77200
Jun 20, 202433.3133.4233.3133.4231.61-
Jun 19, 202433.5433.6133.3533.3531.54130
Jun 18, 202432.9633.3732.8433.3731.56-
Jun 17, 202432.7032.8032.3932.3930.63-
Jun 14, 202433.2433.2432.6832.6830.91-
Jun 13, 202433.2233.2533.0033.1931.39-
Jun 12, 202433.4633.4633.3033.3031.50-
Jun 11, 202434.0934.0933.5933.5931.77-
Jun 10, 202433.7333.9533.7233.9532.1132
Jun 7, 202434.0934.0933.7533.7531.92170
Jun 6, 202434.4034.5634.1934.1932.34200
Jun 5, 202435.0835.1834.6734.6732.79-
Jun 4, 202435.1235.1234.7034.7732.89-
Jun 3, 202435.3735.3735.1435.2633.35-
May 31, 202435.1235.1834.8835.0833.18-
May 30, 202434.6234.9334.5534.9333.04-
May 29, 202434.9734.9734.4834.4832.61-
May 28, 202434.7334.8834.7334.8832.99-
May 27, 202435.0235.0234.7534.7532.87-
May 24, 202435.0235.0535.0235.0533.15-
May 23, 202435.7635.7635.4935.4933.5710
May 22, 202435.5635.5635.0235.2633.35-
May 21, 202434.9235.3934.9235.2833.37-
May 20, 202434.6535.2834.6535.1133.21200