Singapore markets close in 28 minutes

UPM-Kymmene Oyj (RPL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
32.31-0.13 (-0.40%)
As of 09:52AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202432.4432.4432.2732.3132.31240
04 Jul 202432.4132.4832.2332.4432.44-
03 Jul 202432.5332.5332.2532.4032.40-
02 Jul 202432.7632.7632.1432.3732.37-
01 Jul 202433.1633.1632.6732.8732.87-
28 Jun 202433.1033.1632.5632.6432.64-
27 Jun 202432.8833.0432.5733.0333.03-
26 Jun 202433.3833.3832.7532.8232.82-
25 Jun 202432.9033.3832.9033.2633.26-
24 Jun 202433.6533.6532.8732.9332.93-
21 Jun 202433.9333.9333.4433.5533.55-
20 Jun 202433.3533.9533.3533.9533.95-
19 Jun 202433.5833.7633.2233.2533.25-
18 Jun 202433.0133.6232.9433.5633.56-
17 Jun 202432.6332.9332.5132.9332.93-
14 Jun 202433.3033.3032.4332.6332.63-
13 Jun 202433.2733.3033.0333.2533.25-
12 Jun 202433.5133.5133.1733.2633.26-
11 Jun 202434.1534.1533.1533.3833.38-
10 Jun 202433.7234.1233.7234.1034.10-
07 Jun 202434.1534.1533.7533.9533.95-
06 Jun 202434.1034.5734.1034.2834.28-
05 Jun 202435.0835.1734.3434.6534.65-
04 Jun 202435.1935.2634.6934.9534.95-
03 Jun 202435.3935.3935.1335.1835.18-
31 May 202435.1835.2034.9735.1935.19-
30 May 202434.6735.1734.5135.1035.10-
29 May 202435.0135.0134.5834.8634.86-
28 May 202434.7835.1534.6935.1035.10-
27 May 202435.0335.0334.7334.7934.79-
24 May 202435.0635.1834.9335.1035.10-
23 May 202435.8435.8435.0435.0935.09-
22 May 202435.6335.6535.2335.6535.65-
21 May 202434.9835.7734.9835.7235.72-
20 May 202434.7535.3534.7534.9834.98-
17 May 202434.7635.1434.6835.1435.14-
16 May 202434.7034.7834.5834.7534.75-
15 May 202434.6135.3234.6134.6734.67-
14 May 202434.2234.8534.2234.5834.58-
13 May 202434.5134.5134.1634.2434.24-
10 May 202434.1034.7934.1034.4834.48-
09 May 202433.9434.0633.6534.0634.06-
08 May 202434.1034.4034.0034.0534.05-
07 May 202433.8634.1933.7634.1034.10-
06 May 202433.4633.8933.4633.8533.85-
03 May 202433.3233.5933.3233.4433.44-
02 May 202432.7933.3932.7933.2833.28-
30 Apr 202433.0533.0532.7132.8732.87-
29 Apr 202433.1333.1332.8333.0233.02-
26 Apr 202432.5533.4332.5533.0133.01-
25 Apr 202431.9833.5231.9832.5632.56-
24 Apr 202431.6932.1531.6932.0932.09-
23 Apr 202432.3332.3931.8231.8431.84-
22 Apr 202431.8732.4231.8632.3232.32-
19 Apr 202430.8132.0330.8131.8931.89-
18 Apr 202431.1331.2131.0231.0731.07-
17 Apr 202430.8431.3830.8430.9530.95-
16 Apr 202430.5531.1130.5531.1131.11-
15 Apr 202431.4931.8630.7330.7330.73-
12 Apr 202431.5531.5531.1131.2231.22-
11 Apr 202431.1631.4831.0331.4831.48-
10 Apr 202431.6931.6931.0531.1231.12-
09 Apr 202431.4831.6231.4231.5831.58-
08 Apr 202431.9231.9531.5431.5431.54-
05 Apr 202431.5132.0131.5131.9531.95-
05 Apr 20240.75 Dividend
04 Apr 202431.3632.5131.3232.0931.34240
03 Apr 202431.0931.6231.0931.3630.63-
02 Apr 202431.2731.4531.1131.1830.45-
28 Mar 202431.1931.2330.8330.8730.15-
27 Mar 202430.8731.4030.8731.2730.54-
26 Mar 202431.0731.0730.4830.8230.10-
25 Mar 202430.6531.1330.6531.0230.30300
22 Mar 202430.5030.7330.4730.6829.96-
21 Mar 202430.0230.7130.0230.5829.87-
20 Mar 202429.9130.0229.6029.9129.21-
19 Mar 202429.1630.0328.9529.9629.26-
18 Mar 202429.4629.4629.1329.1728.49-
15 Mar 202429.3029.6929.2329.3128.62-
14 Mar 202430.0230.0329.2429.2928.61-
13 Mar 202431.2131.4530.0230.0229.32-
12 Mar 202430.6331.2130.4531.2130.48-
11 Mar 202430.8130.8130.2730.5429.83-
08 Mar 202430.6830.6830.3930.5629.85-
07 Mar 202429.5730.7229.3830.7029.98-
06 Mar 202430.0030.1529.6529.6828.99-
05 Mar 202430.4930.4929.8729.8729.17-
04 Mar 202430.9731.0430.5430.6329.91-
01 Mar 202431.0631.0630.5931.0130.29-
29 Feb 202431.0531.0530.6930.9630.2475
28 Feb 202430.5731.0430.5731.0130.29-
27 Feb 202429.4430.5829.4430.5529.84-
26 Feb 202429.6930.0029.4629.5028.81-
23 Feb 202429.3129.8129.3029.7329.04-
22 Feb 202429.4629.7229.2629.3728.68-
21 Feb 202429.3729.4729.2129.3128.62-
20 Feb 202429.1029.5229.1029.3228.63-
19 Feb 202428.8129.0728.7529.0728.39-
16 Feb 202428.8229.0528.7128.8028.13-
15 Feb 202428.4828.7528.4428.7528.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...