Helsinki - Delayed Quote EUR

Titanium Oyj (TITAN.HE)

6.94
-0.06
(-0.86%)
At close: May 9 at 5:58:58 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.027.026.906.946.946,077
May 8, 20256.967.046.907.007.005,488
May 7, 20257.107.106.946.946.944,378
May 6, 20257.147.146.987.027.028,956
May 5, 20257.127.187.007.147.146,766
May 2, 20257.147.147.027.127.126,290
Apr 30, 20257.127.127.007.127.122,631
Apr 29, 20257.107.127.047.127.127,008
Apr 28, 20257.047.106.987.007.008,465
Apr 25, 20257.167.166.967.047.044,674
Apr 24, 20257.107.227.067.127.125,055
Apr 23, 20257.207.267.007.107.103,833
Apr 22, 20257.207.207.047.207.202,726
Apr 17, 20257.007.246.967.187.181,150
Apr 16, 20257.107.106.966.986.981,492
Apr 15, 20257.007.187.007.107.103,195
Apr 14, 20257.207.206.907.007.003,695
Apr 11, 20257.007.226.807.067.063,402
Apr 10, 20257.147.387.007.007.006,569
Apr 9, 20256.906.966.746.906.909,389
Apr 8, 20256.667.486.667.107.104,442
Apr 7, 20256.986.986.366.606.6022,044
Apr 4, 20257.327.807.047.047.046,814
Apr 3, 20257.207.347.087.327.324,889
Apr 2, 20257.367.367.187.187.18894
Apr 1, 20257.247.567.207.227.223,125
Mar 31, 20257.427.787.207.227.223,774
Mar 28, 20257.387.407.227.327.323,022
Mar 27, 20257.467.467.367.367.363,866
Mar 26, 20257.567.587.447.467.465,190
Mar 25, 20257.647.667.567.607.604,963
Mar 24, 20257.787.807.687.687.688,811
Mar 21, 20257.827.907.807.807.801,416
Mar 20, 20257.847.847.707.807.804,507
Mar 19, 20257.787.867.767.787.781,768
Mar 18, 20257.767.847.707.807.804,397
Mar 17, 20258.008.007.667.767.7611,157
Mar 14, 2025 0.65 Dividend
Mar 14, 20258.028.127.608.108.1014,406
Mar 13, 20258.748.868.668.708.0517,241
Mar 12, 20258.728.848.608.728.074,280
Mar 11, 20258.628.828.628.768.1122,109
Mar 10, 20258.408.768.408.607.9610,924
Mar 7, 20258.448.748.308.427.795,330
Mar 6, 20258.568.568.248.467.839,462
Mar 5, 20258.488.808.488.627.984,210
Mar 4, 20258.508.648.488.487.8517,722
Mar 3, 20258.268.688.248.587.9412,430
Feb 28, 20258.248.308.068.267.644,106
Feb 27, 20258.248.268.168.227.616,401
Feb 26, 20258.208.268.188.267.643,806
Feb 25, 20258.068.228.068.227.615,310
Feb 24, 20258.048.288.008.247.6211,590
Feb 21, 20258.108.128.028.087.483,620
Feb 20, 20258.028.128.028.047.444,714
Feb 19, 20257.968.127.948.027.427,523
Feb 18, 20257.948.007.867.987.383,102
Feb 17, 20258.008.007.847.967.379,375
Feb 14, 20257.968.107.968.067.4614,501
Feb 13, 20257.928.147.908.067.464,326
Feb 12, 20257.888.047.888.007.404,240
Feb 11, 20258.148.147.707.847.256,394
Feb 10, 20258.008.147.928.147.532,945
Feb 7, 20257.988.167.988.007.404,179
Feb 6, 20257.988.087.968.007.405,692
Feb 5, 20257.888.087.807.807.224,826
Feb 4, 20258.128.127.787.887.292,747
Feb 3, 20257.988.067.667.867.277,633
Jan 31, 20257.888.087.867.987.385,749
Jan 30, 20257.907.907.807.867.276,516
Jan 29, 20257.967.967.887.907.313,538
Jan 28, 20257.967.987.847.987.383,826
Jan 27, 20257.888.147.887.967.378,279
Jan 24, 20257.367.847.347.847.2522,844
Jan 23, 20257.587.607.027.346.7933,245
Jan 22, 20257.947.947.567.627.0520,805
Jan 21, 20258.048.067.807.967.3715,001
Jan 20, 20258.288.288.048.087.4821,545
Jan 17, 20258.428.508.408.507.861,945
Jan 16, 20258.448.468.348.447.816,544
Jan 15, 20258.488.528.408.507.865,170
Jan 14, 20258.428.508.328.467.834,105
Jan 13, 20258.608.628.308.427.7910,007
Jan 10, 20258.608.708.588.668.019,279
Jan 9, 20258.588.788.508.587.9422,052
Jan 8, 20259.609.608.528.607.9675,080
Jan 7, 20259.809.809.489.608.8832,068
Jan 3, 202510.7010.7010.0010.109.353,119
Jan 2, 20259.8610.259.8610.159.398,026
Dec 30, 20249.769.989.769.869.1215,110
Dec 27, 20249.729.949.729.829.0910,520
Dec 23, 20249.9810.059.829.889.145,096
Dec 20, 202410.2010.209.849.969.227,621
Dec 19, 202410.3510.6510.2010.209.447,679
Dec 18, 202410.5510.6510.4510.459.675,029
Dec 17, 202410.6510.6510.3010.359.584,531
Dec 16, 202410.5510.6510.5010.609.815,529
Dec 13, 202410.8510.8510.6510.659.852,524
Dec 12, 202410.7510.9010.7510.809.991,389
Dec 11, 202410.8510.9510.7510.9010.093,240
Dec 10, 202410.9511.0010.7510.9010.094,752
Dec 9, 202411.0011.0510.8010.9510.135,056
Dec 5, 202411.3011.3010.8511.0010.186,659
Dec 4, 202410.9511.0010.8510.9510.134,187
Dec 3, 202410.2511.2010.2511.0010.1818,849
Dec 2, 20249.7810.159.7810.159.3913,167
Nov 29, 20249.729.889.729.789.053,196
Nov 28, 20249.669.709.629.648.922,602
Nov 27, 20249.709.729.609.668.942,074
Nov 26, 20249.789.809.609.668.945,471
Nov 25, 20249.9010.009.749.889.141,671
Nov 22, 20249.749.909.709.889.142,186
Nov 21, 20249.669.809.609.648.923,137
Nov 20, 20249.609.609.529.548.835,501
Nov 19, 20249.629.689.569.628.903,561
Nov 18, 20249.809.809.589.648.924,957
Nov 15, 20249.809.829.749.789.052,349
Nov 14, 20249.809.829.789.809.073,208
Nov 13, 20249.909.989.769.829.092,432
Nov 12, 20249.909.909.829.849.103,482
Nov 11, 20249.7810.159.789.989.236,994
Nov 8, 20249.8010.509.6410.359.5811,699
Nov 7, 20249.849.909.749.809.072,301
Nov 6, 20249.769.929.709.849.107,328
Nov 5, 202410.0510.059.769.849.103,856
Nov 4, 20249.809.989.769.809.073,737
Nov 1, 20249.769.989.749.869.122,544
Oct 31, 20249.809.909.749.749.012,819
Oct 30, 20249.769.969.749.789.053,849
Oct 29, 20249.789.929.749.769.033,457
Oct 28, 20249.869.889.709.789.059,526
Oct 25, 202410.0010.009.769.909.163,239
Oct 24, 202410.0010.009.909.989.232,157
Oct 23, 20249.9610.009.9610.009.252,518
Oct 22, 202410.0510.059.849.949.205,825
Oct 21, 202410.0510.059.9810.059.302,079
Oct 18, 20249.9810.159.9610.059.306,741
Oct 17, 20249.9610.009.869.969.226,448
Oct 16, 202410.0010.059.909.909.165,405
Oct 15, 202410.0010.009.9410.009.251,762
Oct 14, 202410.0010.059.9810.059.304,747
Oct 11, 202410.1510.309.9810.059.303,476
Oct 10, 202410.2010.2510.0510.159.392,648
Oct 9, 202410.3510.4510.1510.209.445,932
Oct 8, 202410.3010.3010.1510.259.483,182
Oct 7, 202410.4010.4010.2510.309.532,964
Oct 4, 202410.4010.4510.3010.459.672,255
Oct 3, 202410.4510.5010.2010.409.625,797
Oct 2, 202410.2510.4510.2510.409.621,742
Oct 1, 202410.6010.6010.3010.309.532,303
Sep 30, 202410.7510.7510.4510.459.674,284
Sep 27, 202410.7510.7510.6010.759.951,151
Sep 26, 202410.7010.8510.5510.709.902,245
Sep 25, 202410.7010.7010.4010.709.901,031
Sep 24, 202410.4010.709.9010.709.9012,443
Sep 23, 202410.2010.4510.1010.459.671,418
Sep 20, 202410.0510.3010.0010.209.441,346
Sep 19, 202410.0010.109.9610.109.352,843
Sep 18, 20249.9010.009.849.949.203,456
Sep 17, 202410.0510.059.889.929.183,473
Sep 16, 20249.8810.059.889.949.202,582
Sep 13, 202410.0010.209.7610.109.355,352
Sep 12, 20249.9610.009.769.969.226,848
Sep 11, 202410.1510.209.9810.009.256,832
Sep 10, 202410.2510.359.9410.159.3913,752
Sep 9, 202410.3510.5510.2510.309.533,110
Sep 6, 202410.5510.6010.3510.559.761,633
Sep 5, 202410.4010.6010.3010.559.764,965
Sep 4, 202410.5010.5010.3010.359.583,689
Sep 3, 202410.5010.6510.4510.659.856,289
Sep 2, 202410.5510.6010.4010.609.816,356
Aug 30, 202410.6010.6510.5510.559.763,638
Aug 29, 202410.7510.7510.5510.609.818,741
Aug 28, 202410.9510.9510.6510.809.993,469
Aug 27, 202410.9511.0010.7510.9510.134,949
Aug 26, 202410.9511.0010.8511.0010.184,971
Aug 23, 202411.1511.1510.8511.0010.188,245
Aug 22, 202411.2011.5011.1511.4010.55706
Aug 21, 202411.3511.4011.3011.3510.501,994
Aug 20, 202411.4511.4511.4011.4010.553,276
Aug 19, 202411.3511.5011.3011.5010.641,984
Aug 16, 202411.4511.5511.1511.3510.502,145
Aug 15, 202411.5011.5011.1511.3510.501,707
Aug 14, 202411.3011.5011.2011.5010.64954
Aug 13, 202411.4011.5011.3511.3510.501,621
Aug 12, 202411.4011.4011.3511.3510.50819
Aug 9, 202411.4011.4011.3011.3510.501,050
Aug 8, 202411.1511.4511.0511.4510.592,561
Aug 7, 202411.4511.4510.7011.0510.221,392
Aug 6, 202411.1511.5010.6010.659.8515,301
Aug 5, 202410.8011.3010.7011.0510.224,040
Aug 2, 202411.5511.7010.9011.0010.189,627
Aug 1, 202411.5011.6511.4511.5510.69836
Jul 31, 202411.3011.5011.3011.4510.59889
Jul 30, 202411.6011.6011.3511.4510.591,170
Jul 29, 202411.2012.2511.2011.4510.591,446
Jul 26, 202411.1511.2511.1011.1010.27644
Jul 25, 202411.4011.4011.0011.2010.361,661
Jul 24, 202411.2511.3011.0511.3010.461,389
Jul 23, 202411.3011.3011.2011.3010.46680
Jul 22, 202411.1011.3011.1011.1510.32994
Jul 19, 202411.0511.2511.0011.1010.274,217
Jul 18, 202411.3011.3011.1011.2510.412,700
Jul 17, 202411.2011.3011.1511.2510.411,460
Jul 16, 202411.1511.3511.0011.3010.462,493
Jul 15, 202411.3511.4511.1511.3010.46393
Jul 12, 202411.3011.3511.2011.3010.461,647
Jul 11, 202411.2511.3511.1511.2510.411,998
Jul 10, 202411.3511.5011.1511.3010.462,626
Jul 9, 202411.6011.6011.1011.3010.464,314
Jul 8, 202411.5011.6511.4011.6510.782,880
Jul 5, 202411.6511.8011.6011.8010.921,937
Jul 4, 202411.7511.8011.6011.6010.733,579
Jul 3, 202411.8511.8511.6511.8010.921,678
Jul 2, 202411.8511.9011.7511.7510.871,364
Jul 1, 202411.7011.8511.5011.8510.963,816
Jun 28, 202411.7011.7511.5511.7010.831,177
Jun 27, 202411.8011.9011.6011.6010.732,159
Jun 26, 202411.7511.8011.7011.8010.922,340
Jun 25, 202412.1512.2011.7511.7510.874,476
Jun 24, 202412.3012.4012.1012.1511.241,695
Jun 20, 202412.4012.4012.1512.3011.381,743
Jun 19, 202412.2012.4012.1012.4011.471,703
Jun 18, 202412.2512.4512.1512.1511.243,635
Jun 17, 202412.3512.4012.1512.2511.332,163
Jun 14, 202412.3012.4512.1012.3011.383,424
Jun 13, 202412.5512.5512.1512.2011.291,014
Jun 12, 202412.5012.5512.2512.4511.523,066
Jun 11, 202412.5012.5012.1512.2011.291,362
Jun 10, 202412.9512.9512.1012.3511.431,348
Jun 7, 202412.1512.2512.1012.1011.202,059
Jun 6, 202412.3012.9012.0012.2011.293,624
Jun 5, 202412.5512.5512.3012.4511.521,837
Jun 4, 202412.7012.7512.5512.5511.611,289
Jun 3, 202412.7012.9512.6012.6511.702,284
May 31, 202412.2512.7012.2012.5011.571,272
May 30, 202412.5012.5012.1512.2011.291,780
May 29, 202412.8512.8512.4512.5011.572,455
May 28, 202413.3013.3012.7012.8511.891,972
May 27, 202412.6513.1512.6513.1512.171,624
May 24, 202412.6012.6512.4012.6011.663,941
May 23, 202413.3513.3512.5512.6011.663,836
May 22, 202413.6013.6013.0513.1512.172,806
May 21, 202413.1513.8013.1513.4512.455,807
May 20, 202412.7513.1512.6013.1512.174,441
May 17, 202412.8012.9512.7012.7511.802,747
May 16, 202412.2012.9012.2012.6011.664,291
May 15, 202412.3012.3011.8012.1511.247,509
May 14, 202411.0511.7011.0011.5010.647,829
May 13, 202410.6511.1510.6011.0010.186,075
May 10, 202410.5510.7510.4510.759.955,552

Related Tickers

HEDEF.IS Hedef Holding A.S
7.70
-3.63%
 
CAPMAN.HE CapMan Oyj
1.8260
-1.83%
 
EVLI.HE Evli Oyj
18.20
-0.82%
 
TAALA.HE Taaleri Oyj
7.17
+1.85%
 
EQV1V.HE eQ Oyj
12.40
-1.59%
 
INVE-B.ST Investor AB (publ)
284.15
+0.26%
 
BEN Franklin Resources, Inc.
20.94
+0.48%