Wartsila

WRT1V
🏛️ uk →
25.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.30 13.31 13.24 13.27 0.1M
2023-12-28 13.32 13.37 13.27 13.35 0.1M
2023-12-27 13.29 13.38 13.11 13.25 0.0M
2023-12-22 13.07 13.16 13.05 13.06 0.2M
2023-12-21 12.97 13.13 12.96 12.98 0.2M
2023-12-20 13.25 13.25 13.08 13.10 0.2M
2023-12-19 13.07 13.18 13.04 13.14 0.3M
2023-12-18 13.02 13.10 12.99 12.99 0.3M
2023-12-15 13.16 13.20 12.95 13.02 0.3M
2023-12-14 13.01 13.12 12.92 13.00 0.2M
2023-12-13 12.94 12.97 12.66 12.77 0.6M
2023-12-12 12.92 12.96 12.76 12.89 0.2M
2023-12-11 13.01 13.02 12.90 12.96 0.1M
2023-12-08 13.01 13.09 12.88 13.05 0.4M
2023-12-07 12.91 12.96 12.78 12.88 0.1M
2023-12-05 12.75 12.89 12.75 12.86 0.1M
2023-12-04 12.79 12.85 12.66 12.70 1.9M
2023-12-01 12.79 12.95 12.69 12.75 0.1M
2023-11-30 12.71 12.80 12.59 12.63 0.4M
2023-11-29 12.35 12.77 12.34 12.71 0.4M
2023-11-28 11.93 12.37 11.93 12.35 1.2M
2023-11-27 12.24 12.28 12.15 12.18 0.1M
2023-11-24 12.20 12.26 12.14 12.23 0.1M
2023-11-23 12.26 12.36 12.21 12.28 1.0M
2023-11-22 12.15 12.27 12.15 12.27 0.3M
2023-11-21 12.20 12.22 12.11 12.12 0.7M
2023-11-20 12.10 12.32 12.10 12.21 1.2M
2023-11-17 11.80 11.95 11.80 11.95 0.1M
2023-11-16 11.89 11.96 11.78 11.79 0.2M
2023-11-15 11.78 12.05 11.78 11.97 0.1M
2023-11-14 11.46 11.74 11.44 11.72 0.4M
2023-11-13 11.37 11.53 11.37 11.48 0.7M
2023-11-10 11.56 11.66 11.34 11.44 0.1M
2023-11-09 11.45 11.62 11.37 11.54 0.1M
2023-11-08 11.54 11.64 11.48 11.64 0.1M
2023-11-07 11.47 11.68 11.47 11.54 0.2M
2023-11-06 11.53 11.79 11.44 11.57 1.4M
2023-11-03 11.48 11.69 11.38 11.63 0.7M
2023-11-02 11.01 11.39 11.01 11.28 0.6M
2023-11-01 10.84 11.17 10.79 11.12 0.3M
2023-10-31 11.20 11.59 10.94 11.27 0.7M
2023-10-30 9.91 9.92 9.75 9.85 0.3M
2023-10-27 9.80 9.96 9.75 9.84 0.3M
2023-10-26 9.59 9.91 9.59 9.88 0.2M
2023-10-25 9.54 9.71 9.47 9.66 0.2M
2023-10-24 9.54 9.55 9.44 9.47 0.2M
2023-10-23 9.63 9.66 9.45 9.49 0.2M
2023-10-20 9.77 9.81 9.68 9.78 0.3M
2023-10-19 10.02 10.12 9.84 10.12 0.4M
2023-10-18 10.25 10.25 10.07 10.12 0.3M
2023-10-17 10.30 10.39 10.18 10.27 0.7M
2023-10-16 10.40 10.48 10.31 10.42 0.3M
2023-10-13 10.53 10.55 10.41 10.55 0.2M
2023-10-12 10.69 10.81 10.66 10.72 0.1M
2023-10-11 10.52 10.65 10.52 10.62 0.3M
2023-10-10 10.44 10.58 10.35 10.56 0.1M
2023-10-09 10.27 10.34 10.18 10.21 0.1M
2023-10-06 10.04 10.37 10.04 10.28 0.2M
2023-10-05 10.29 10.31 9.89 10.07 0.4M
2023-10-04 10.31 10.39 10.14 10.20 0.4M
2023-10-03 10.55 10.56 10.36 10.39 0.8M
2023-10-02 10.74 10.80 10.57 10.64 0.8M
2023-09-29 10.79 10.91 10.78 10.78 0.1M
2023-09-28 11.18 11.18 10.45 10.54 0.9M
2023-09-27 10.95 11.19 10.94 11.10 0.3M
2023-09-26 11.07 11.12 10.95 11.02 0.2M
2023-09-25 11.24 11.29 11.13 11.23 0.1M
2023-09-22 11.28 11.33 11.21 11.27 0.1M
2023-09-21 11.30 11.45 11.29 11.40 0.3M
2023-09-20 11.47 11.50 11.40 11.40 0.1M
2023-09-19 11.15 11.49 11.15 11.46 0.1M
2023-09-18 11.16 11.24 11.08 11.13 0.3M
2023-09-15 11.28 11.33 11.12 11.17 0.4M
2023-09-14 11.06 11.20 10.94 11.14 7.1M
2023-09-13 11.14 11.17 10.95 11.06 1.1M
2023-09-12 11.19 11.20 11.04 11.13 0.3M
2023-09-11 11.36 11.51 11.32 11.41 0.7M
2023-09-08 11.55 11.65 11.15 11.33 0.5M
2023-09-07 11.97 12.23 11.92 11.96 0.8M
2023-09-06 11.91 12.09 11.89 12.05 0.2M
2023-09-05 11.95 12.01 11.85 12.00 0.1M
2023-09-04 11.89 12.10 11.86 12.01 0.8M
2023-09-01 11.80 11.99 11.80 11.91 0.2M
2023-08-31 11.65 11.79 11.65 11.73 0.8M
2023-08-30 11.42 11.77 11.42 11.67 0.4M
2023-08-29 11.30 11.51 11.30 11.49 0.1M
2023-08-25 10.88 11.12 10.88 10.98 0.3M
2023-08-24 11.02 11.04 10.91 10.96 0.0M
2023-08-23 10.80 10.95 10.76 10.92 0.9M
2023-08-22 10.73 10.86 10.73 10.81 0.1M
2023-08-21 10.77 10.78 10.67 10.73 0.3M
2023-08-18 10.72 10.78 10.66 10.74 0.1M
2023-08-17 10.94 10.95 10.80 10.83 0.2M
2023-08-16 10.94 11.04 10.94 11.02 0.8M
2023-08-15 11.10 11.12 11.00 11.02 0.1M
2023-08-14 11.19 11.21 11.11 11.12 0.1M
2023-08-11 11.23 11.25 11.14 11.22 0.2M
2023-08-10 11.36 11.44 11.29 11.37 0.6M
2023-08-09 11.23 11.35 11.23 11.29 0.1M
2023-08-08 11.09 11.15 11.02 11.12 0.2M
2023-08-07 11.07 11.16 11.02 11.05 0.0M
2023-08-04 11.07 11.18 11.05 11.11 0.1M
2023-08-03 11.15 11.22 10.99 11.01 0.5M
2023-08-02 11.23 11.28 11.09 11.21 0.1M
2023-08-01 11.37 11.45 11.34 11.38 0.1M
2023-07-31 11.45 11.47 11.41 11.46 0.1M
2023-07-28 11.37 11.48 11.33 11.48 0.2M
2023-07-27 11.41 11.53 11.39 11.47 0.2M
2023-07-26 11.63 11.70 11.38 11.45 0.3M
2023-07-25 11.51 11.71 11.51 11.69 0.4M
2023-07-24 11.38 11.60 11.32 11.51 0.9M
2023-07-21 11.46 12.12 11.30 11.39 0.8M
2023-07-20 10.38 10.62 10.36 10.54 0.9M
2023-07-19 10.57 10.60 10.46 10.54 0.2M
2023-07-18 10.43 10.54 10.39 10.53 0.5M
2023-07-17 10.15 10.38 10.15 10.29 0.5M
2023-07-14 10.19 10.33 10.13 10.29 0.1M
2023-07-13 10.21 10.29 10.15 10.29 0.3M
2023-07-12 10.05 10.27 10.03 10.26 0.2M
2023-07-11 10.02 10.07 9.96 10.01 0.1M
2023-07-10 9.79 9.98 9.78 9.96 0.2M
2023-07-07 9.81 9.89 9.78 9.83 0.2M
2023-07-06 9.98 10.03 9.84 9.89 0.1M
2023-07-05 10.12 10.13 9.99 10.02 0.2M
2023-07-04 10.28 10.31 10.16 10.16 0.1M
2023-07-03 10.34 10.36 10.24 10.24 0.1M
2023-06-30 10.27 10.34 10.26 10.26 0.1M
2023-06-29 10.24 10.25 10.17 10.19 0.0M
2023-06-28 10.26 10.34 10.21 10.23 0.1M
2023-06-27 10.26 10.27 10.12 10.14 0.6M
2023-06-26 10.21 10.27 10.14 10.23 0.2M
2023-06-22 10.36 10.36 10.11 10.19 0.8M
2023-06-21 10.73 10.73 10.46 10.52 0.4M
2023-06-20 10.72 10.73 10.62 10.69 1.1M
2023-06-19 10.79 10.81 10.66 10.71 0.2M
2023-06-16 10.86 10.91 10.86 10.88 0.2M
2023-06-15 10.91 10.97 10.71 10.79 0.9M
2023-06-14 11.19 11.22 10.81 10.93 0.8M
2023-06-13 11.26 11.26 11.06 11.13 0.1M
2023-06-12 11.19 11.20 11.05 11.06 0.7M
2023-06-09 11.10 11.14 11.06 11.11 0.0M
2023-06-08 11.04 11.16 10.96 11.16 1.1M
2023-06-07 10.91 11.00 10.89 10.95 0.2M
2023-06-06 10.85 10.91 10.82 10.86 0.2M
2023-06-05 10.92 11.05 10.81 10.84 0.6M
2023-06-02 10.83 10.91 10.76 10.81 0.3M
2023-06-01 10.74 10.74 10.62 10.63 0.8M
2023-05-31 10.62 10.67 10.53 10.58 1.0M
2023-05-30 10.55 10.72 10.55 10.67 1.7M
2023-05-26 10.46 10.63 10.44 10.56 1.0M
2023-05-25 10.64 10.64 10.45 10.51 0.1M
2023-05-24 10.67 10.68 10.49 10.55 0.5M
2023-05-23 10.99 11.04 10.76 10.81 0.6M
2023-05-22 10.99 11.05 10.90 11.02 0.2M
2023-05-19 11.12 11.16 11.06 11.10 0.7M
2023-05-17 10.93 11.07 10.93 11.02 0.3M
2023-05-16 11.12 11.16 10.90 10.99 0.4M
2023-05-15 11.05 11.20 11.02 11.17 0.3M
2023-05-12 11.02 11.07 10.97 11.03 1.0M
2023-05-11 10.90 11.08 10.86 10.97 0.3M
2023-05-10 10.82 10.86 10.76 10.80 0.0M
2023-05-09 10.69 10.80 10.69 10.71 0.2M
2023-05-05 10.55 10.71 10.55 10.63 0.3M
2023-05-04 10.59 10.69 10.46 10.56 0.3M
2023-05-03 10.66 10.70 10.55 10.55 1.6M
2023-05-02 10.52 10.74 10.49 10.63 0.6M
2023-04-28 10.38 10.55 10.34 10.48 0.6M
2023-04-27 10.34 10.39 10.15 10.25 3.3M
2023-04-26 10.29 10.35 9.97 10.20 1.1M
2023-04-25 9.35 10.09 9.22 10.03 1.9M
2023-04-24 8.94 9.02 8.89 8.93 0.1M
2023-04-21 9.04 9.04 8.83 8.92 0.2M
2023-04-20 8.89 9.15 8.85 9.07 0.5M
2023-04-19 8.80 8.83 8.74 8.83 0.1M
2023-04-18 8.83 8.95 8.78 8.90 0.6M
2023-04-17 8.84 8.91 8.73 8.80 0.1M
2023-04-14 8.73 8.80 8.71 8.72 0.1M
2023-04-13 8.68 8.76 8.67 8.70 0.0M
2023-04-12 8.73 8.75 8.65 8.66 0.1M
2023-04-11 8.66 8.69 8.59 8.63 0.1M
2023-04-06 8.57 8.59 8.45 8.55 0.2M
2023-04-05 8.76 8.83 8.51 8.56 0.7M
2023-04-04 8.71 8.85 8.67 8.72 0.6M
2023-04-03 8.72 8.73 8.66 8.71 0.5M
2023-03-31 8.63 8.72 8.59 8.72 0.3M
2023-03-30 8.53 8.65 8.53 8.56 0.1M
2023-03-29 8.40 8.50 8.36 8.48 0.1M
2023-03-28 8.36 8.37 8.29 8.35 0.1M
2023-03-27 8.26 8.30 8.18 8.25 0.0M
2023-03-24 8.29 8.30 8.06 8.07 0.2M
2023-03-23 8.31 8.38 8.26 8.32 0.1M
2023-03-22 8.41 8.49 8.35 8.35 0.1M
2023-03-21 8.32 8.49 8.32 8.45 0.2M
2023-03-20 7.89 8.33 7.74 8.28 0.3M
2023-03-17 8.14 8.24 7.88 7.88 0.2M
2023-03-16 8.14 8.14 7.80 7.97 0.2M
2023-03-15 8.34 8.35 7.96 8.35 0.3M
2023-03-14 8.22 8.41 8.17 8.39 0.3M
2023-03-13 8.54 8.54 8.03 8.16 0.1M
2023-03-10 8.54 8.60 8.50 8.52 0.2M
2023-03-09 9.06 9.08 8.83 8.88 0.1M
2023-03-08 9.15 9.17 9.03 9.07 0.1M
2023-03-07 9.26 9.30 9.18 9.27 0.1M
2023-03-06 9.32 9.33 9.22 9.31 0.2M
2023-03-03 9.25 9.34 9.24 9.25 0.1M
2023-03-02 9.19 9.27 9.12 9.20 0.2M
2023-03-01 9.24 9.32 9.21 9.31 0.1M
2023-02-28 9.09 9.18 9.00 9.08 0.2M
2023-02-27 9.17 9.23 9.11 9.15 0.1M
2023-02-24 9.33 9.33 9.10 9.17 0.1M
2023-02-23 9.23 9.30 9.20 9.25 0.1M
2023-02-22 9.10 9.23 9.03 9.18 0.9M
2023-02-21 9.28 9.32 9.15 9.16 0.1M
2023-02-20 9.41 9.42 9.32 9.32 0.1M
2023-02-17 9.31 9.37 9.22 9.33 0.3M
2023-02-16 9.59 9.59 9.39 9.48 0.0M
2023-02-15 9.35 9.53 9.35 9.49 0.5M
2023-02-14 9.57 9.69 9.42 9.47 0.1M
2023-02-13 9.40 9.63 9.39 9.61 0.2M
2023-02-10 9.44 9.48 9.25 9.40 0.4M
2023-02-09 9.43 9.55 9.42 9.51 0.1M
2023-02-08 9.45 9.51 9.33 9.34 0.2M
2023-02-07 9.30 9.43 9.23 9.38 0.4M
2023-02-06 9.37 9.37 9.08 9.15 0.3M
2023-02-03 9.43 9.49 9.36 9.44 0.4M
2023-02-02 8.98 9.51 8.98 9.45 1.1M
2023-02-01 8.88 8.98 8.83 8.87 0.9M
2023-01-31 8.65 8.90 8.48 8.70 1.4M
2023-01-30 9.00 9.02 8.89 8.90 0.6M
2023-01-27 8.84 9.07 8.84 9.02 0.9M
2023-01-26 8.73 8.84 8.72 8.76 0.3M
2023-01-25 8.72 8.77 8.64 8.70 0.0M
2023-01-24 8.89 8.89 8.64 8.68 0.1M
2023-01-23 8.82 8.88 8.75 8.81 0.8M
2023-01-20 8.66 8.75 8.62 8.74 0.2M
2023-01-19 8.75 8.76 8.59 8.59 0.5M
2023-01-18 8.81 8.92 8.78 8.82 0.1M
2023-01-17 8.81 8.87 8.75 8.79 0.1M
2023-01-16 8.81 8.85 8.70 8.83 0.2M
2023-01-13 8.82 8.92 8.76 8.77 0.1M
2023-01-12 8.72 8.82 8.63 8.80 1.2M
2023-01-11 8.49 8.78 8.49 8.76 1.0M
2023-01-10 8.54 8.59 8.36 8.47 0.3M
2023-01-09 8.47 8.69 8.39 8.62 0.7M
2023-01-05 8.18 8.38 8.06 8.31 0.6M
2023-01-04 8.03 8.36 7.98 8.28 0.1M
2023-01-03 8.05 8.18 7.99 8.04 0.4M