Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,059.00 -735.44 (-1.15%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
WithSecure Oyj (0EIE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:52PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 1.0991 | 1.0994 | 1.0991 | 1.0994 | 1.0994 | 14,289 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 72 |
| 02 Apr 2024 | 1.0561 | 1.0561 | 1.0561 | 1.0561 | 1.0561 | 313 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 366 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.9955 | 0.9960 | 0.9955 | 0.9960 | 0.9960 | 439 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1,149 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.0130 | 1.0230 | 1.0130 | 1.0140 | 1.0140 | 2,538 |
| 15 Mar 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 511 |
| 14 Mar 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 430 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.0700 | 1.0700 | 1.0631 | 1.0675 | 1.0675 | 3,411 |
| 08 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 453 |
| 07 Mar 2024 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 177 |
| 06 Mar 2024 | 1.0581 | 1.0581 | 1.0581 | 1.0581 | 1.0581 | 209 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 1.0541 | 485 |
| 29 Feb 2024 | 1.0601 | 1.0601 | 1.0601 | 1.0601 | 1.0601 | 292 |
| 28 Feb 2024 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 1.0490 | 663 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 1.0610 | 1.0660 | 1.0610 | 1.0660 | 1.0660 | 867 |
| 23 Feb 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 365 |
| 22 Feb 2024 | 1.0450 | 1.0640 | 1.0450 | 1.0621 | 1.0621 | 1,099 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 2,722 |
| 16 Feb 2024 | 1.1420 | 1.1590 | 1.1210 | 1.1210 | 1.1210 | 20,297 |
| 15 Feb 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 126 |
| 14 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 60 |
| 13 Feb 2024 | 1.1740 | 1.1741 | 1.1740 | 1.1741 | 1.1741 | 4,192 |
| 12 Feb 2024 | 1.0701 | 1.0810 | 1.0701 | 1.0810 | 1.0810 | 1,497 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1,295 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.0890 | 1.0930 | 1.0890 | 1.0930 | 1.0930 | 6 |
| 05 Feb 2024 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | 1.0811 | 1,007 |
| 02 Feb 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1 |
| 01 Feb 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1,468 |
| 31 Jan 2024 | 1.0891 | 1.0940 | 1.0890 | 1.0939 | 1.0939 | 3,588 |
| 30 Jan 2024 | 1.0920 | 1.0920 | 1.0919 | 1.0920 | 1.0920 | 98,154 |
| 29 Jan 2024 | 1.1441 | 1.1441 | 1.1441 | 1.1441 | 1.1441 | 1,315 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1.1251 | 1.1310 | 1.1251 | 1.1310 | 1.1310 | 3,450 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1.0820 | 1.1690 | 1.0820 | 1.1466 | 1.1466 | 21,099 |
| 18 Jan 2024 | 1.0550 | 1.0780 | 1.0550 | 1.0689 | 1.0689 | 6,098 |
| 17 Jan 2024 | 1.0410 | 1.0410 | 1.0170 | 1.0170 | 1.0170 | 5,557 |
| 16 Jan 2024 | 1.0690 | 1.0701 | 1.0690 | 1.0700 | 1.0700 | 1,255 |
| 15 Jan 2024 | 1.0640 | 1.0640 | 1.0510 | 1.0580 | 1.0580 | 2,035 |
| 12 Jan 2024 | 1.0590 | 1.0590 | 1.0510 | 1.0580 | 1.0580 | 9 |
| 11 Jan 2024 | 1.0460 | 1.0460 | 1.0320 | 1.0320 | 1.0320 | 1,775 |
| 10 Jan 2024 | 1.0670 | 1.0670 | 1.0510 | 1.0570 | 1.0570 | 3,065 |
| 09 Jan 2024 | 1.0720 | 1.0829 | 1.0720 | 1.0829 | 1.0829 | 2,816 |
| 08 Jan 2024 | 1.0490 | 1.0640 | 1.0490 | 1.0592 | 1.0592 | 7,847 |
| 05 Jan 2024 | 1.0420 | 1.0630 | 1.0420 | 1.0621 | 1.0621 | 4,221 |
| 04 Jan 2024 | 1.0580 | 1.0640 | 1.0580 | 1.0640 | 1.0640 | 621 |
| 03 Jan 2024 | 1.0270 | 1.0370 | 1.0180 | 1.0250 | 1.0250 | 1,633 |
| 02 Jan 2024 | 1.0440 | 1.0481 | 1.0440 | 1.0480 | 1.0480 | 2,486 |
| 29 Dec 2023 | 1.0450 | 1.0660 | 1.0361 | 1.0361 | 1.0361 | 5,092 |
| 28 Dec 2023 | 1.0290 | 1.0433 | 1.0290 | 1.0295 | 1.0295 | 4,964 |
| 27 Dec 2023 | 1.0610 | 1.0610 | 1.0559 | 1.0559 | 1.0559 | 3,653 |
| 22 Dec 2023 | 1.0771 | 1.0771 | 1.0770 | 1.0770 | 1.0770 | 4,042 |
| 21 Dec 2023 | 1.0080 | 1.0411 | 1.0020 | 1.0410 | 1.0410 | 18,602 |
| 20 Dec 2023 | 0.9930 | 0.9990 | 0.9735 | 0.9795 | 0.9795 | 13,059 |
| 19 Dec 2023 | 0.9330 | 0.9980 | 0.9230 | 0.9980 | 0.9980 | 21,591 |
| 18 Dec 2023 | 0.9150 | 0.9250 | 0.9150 | 0.9195 | 0.9195 | 13,726 |
| 15 Dec 2023 | 0.9365 | 0.9365 | 0.9170 | 0.9170 | 0.9170 | 6,826 |
| 14 Dec 2023 | 0.9375 | 0.9375 | 0.9240 | 0.9371 | 0.9371 | 7,198 |
| 13 Dec 2023 | 0.9155 | 0.9155 | 0.9080 | 0.9080 | 0.9080 | 5,664 |
| 12 Dec 2023 | 0.9195 | 0.9195 | 0.9150 | 0.9154 | 0.9154 | 5,170 |
| 11 Dec 2023 | 0.9670 | 0.9670 | 0.9385 | 0.9385 | 0.9385 | 11,460 |
| 08 Dec 2023 | 0.9335 | 0.9655 | 0.9240 | 0.9650 | 0.9650 | 23,464 |
| 07 Dec 2023 | 0.9255 | 0.9290 | 0.9170 | 0.9211 | 0.9211 | 3,286 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 0.9420 | 0.9420 | 0.9251 | 0.9251 | 0.9251 | 7,394 |
| 04 Dec 2023 | 0.9515 | 0.9515 | 0.9260 | 0.9345 | 0.9345 | 8,909 |
| 01 Dec 2023 | 0.9760 | 0.9760 | 0.9330 | 0.9330 | 0.9330 | 13,737 |
| *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.