Outokumpu Oyj

OUT1V
🏛️ germany →
4.16
Last Update: 2025-10-02
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
2021-12-30 5.57 5.57 5.52 5.52 0.0M
2021-12-29 5.61 5.61 5.54 5.54 0.0M
2021-12-28 5.49 5.68 5.49 5.68 0.0M
2021-12-27 5.41 5.51 5.41 5.51 0.0M
2021-12-23 5.38 5.42 5.38 5.42 0.0M
2021-12-22 5.38 5.40 5.38 5.40 0.0M
2021-12-21 5.32 5.32 5.32 5.32 0.0M
2021-12-20 5.22 5.22 5.22 5.22 0.0M
2021-12-17 5.46 5.46 5.29 5.29 0.0M
2021-12-16 5.23 5.39 5.23 5.39 0.0M
2021-12-15 5.27 5.27 5.27 5.27 0.0M
2021-12-14 5.26 5.31 5.26 5.31 0.0M
2021-12-13 5.30 5.40 5.30 5.40 0.0M
2021-12-10 5.24 5.24 5.24 5.24 0.0M
2021-12-09 5.38 5.38 5.38 5.38 0.0M
2021-12-08 5.27 5.27 5.27 5.27 0.0M
2021-12-07 5.23 5.23 5.23 5.23 0.0M
2021-12-06 5.13 5.13 5.13 5.13 0.0M
2021-12-03 5.25 5.25 5.25 5.25 0.0M
2021-12-02 5.19 5.19 5.19 5.19 0.0M
2021-12-01 5.10 5.10 5.10 5.10 0.0M
2021-11-30 5.18 5.18 5.05 5.15 0.0M
2021-11-29 5.21 5.21 5.21 5.21 0.0M
2021-11-26 5.46 5.46 5.28 5.28 0.0M
2021-11-25 5.53 5.53 5.53 5.53 0.0M
2021-11-24 5.66 5.66 5.55 5.55 0.0M
2021-11-23 5.67 5.75 5.67 5.75 0.0M
2021-11-22 5.48 5.70 5.48 5.70 0.0M
2021-11-19 5.59 5.66 5.50 5.50 0.0M
2021-11-18 5.68 5.68 5.60 5.60 0.0M
2021-11-17 5.77 5.78 5.70 5.70 0.0M
2021-11-16 5.67 5.73 5.67 5.73 0.0M
2021-11-15 6.04 6.04 5.70 5.70 0.0M
2021-11-12 5.88 5.88 5.87 5.87 0.0M
2021-11-11 5.83 5.83 5.83 5.83 0.0M
2021-11-10 5.88 5.97 5.80 5.80 0.0M
2021-11-09 5.90 5.90 5.89 5.90 0.0M
2021-11-08 5.62 5.91 5.62 5.91 0.0M
2021-11-05 5.56 5.56 5.56 5.56 0.0M
2021-11-04 5.21 5.69 5.21 5.60 0.0M
2021-11-03 5.16 5.20 5.16 5.16 0.0M
2021-11-02 5.45 5.45 5.45 5.45 0.0M
2021-11-01 5.43 5.47 5.43 5.45 0.0M
2021-10-29 5.36 5.45 5.36 5.45 0.0M
2021-10-28 5.35 5.39 5.35 5.38 0.0M
2021-10-27 5.38 5.38 5.38 5.38 0.0M
2021-10-26 5.30 5.30 5.30 5.30 0.0M
2021-10-25 5.15 5.22 5.15 5.22 0.0M
2021-10-22 5.16 5.16 5.16 5.16 0.0M
2021-10-21 5.32 5.32 5.32 5.32 0.0M
2021-10-20 5.48 5.48 5.39 5.39 0.0M
2021-10-19 5.54 5.54 5.54 5.54 0.0M
2021-10-18 5.42 5.42 5.42 5.42 0.0M
2021-10-15 5.44 5.50 5.44 5.49 0.0M
2021-10-14 5.45 5.46 5.45 5.46 0.0M
2021-10-13 5.43 5.55 5.43 5.43 0.0M
2021-10-12 5.16 5.40 5.15 5.40 0.0M
2021-10-11 5.10 5.28 5.10 5.20 0.0M
2021-10-08 5.10 5.10 5.10 5.10 0.0M
2021-10-07 5.10 5.10 5.10 5.10 0.0M
2021-10-06 5.16 5.16 5.16 5.16 0.0M
2021-10-05 5.15 5.15 5.15 5.15 0.0M
2021-10-04 5.07 5.10 5.07 5.10 0.0M
2021-10-01 5.25 5.25 5.10 5.18 0.0M
2021-09-30 5.28 5.36 5.28 5.28 0.0M
2021-09-29 5.16 5.16 5.16 5.16 0.0M
2021-09-28 5.30 5.30 5.30 5.30 0.0M
2021-09-27 5.34 5.34 5.34 5.34 0.0M
2021-09-24 5.46 5.46 5.46 5.46 0.0M
2021-09-23 5.48 5.48 5.42 5.42 0.0M
2021-09-22 5.27 5.46 5.27 5.46 0.0M
2021-09-21 5.25 5.34 5.25 5.30 0.0M
2021-09-20 5.70 5.70 5.22 5.38 0.0M
2021-09-17 5.72 5.90 5.72 5.90 0.0M
2021-09-16 5.81 5.81 5.74 5.74 0.0M
2021-09-15 5.71 5.71 5.71 5.71 0.0M
2021-09-14 5.76 5.76 5.76 5.76 0.0M
2021-09-13 5.71 5.71 5.71 5.71 0.0M
2021-09-10 5.63 5.70 5.63 5.70 0.0M
2021-09-09 5.65 5.65 5.65 5.65 0.0M
2021-09-08 5.79 5.79 5.78 5.78 0.0M
2021-09-07 5.73 5.84 5.73 5.84 0.0M
2021-09-06 5.68 5.71 5.68 5.71 0.0M
2021-09-03 5.58 5.77 5.58 5.77 0.0M
2021-09-02 5.66 5.66 5.58 5.59 0.0M
2021-09-01 5.85 5.85 5.73 5.74 0.0M
2021-08-31 5.90 5.90 5.90 5.90 0.0M
2021-08-30 5.83 5.95 5.83 5.91 0.0M
2021-08-27 5.79 5.84 5.79 5.84 0.0M
2021-08-26 5.84 5.84 5.84 5.84 0.0M
2021-08-25 5.71 5.71 5.71 5.71 0.0M
2021-08-24 5.65 5.73 5.65 5.73 0.0M
2021-08-23 5.54 5.67 5.54 5.67 0.0M
2021-08-20 5.46 5.46 5.46 5.46 0.0M
2021-08-19 5.73 5.73 5.73 5.73 0.0M
2021-08-18 5.71 5.71 5.71 5.71 0.0M
2021-08-17 5.81 5.81 5.81 5.81 0.0M
2021-08-16 5.91 5.91 5.91 5.91 0.0M
2021-08-13 5.85 6.01 5.85 6.01 0.0M
2021-08-12 5.86 5.94 5.86 5.91 0.0M
2021-08-11 5.70 5.86 5.70 5.86 0.0M
2021-08-10 5.71 5.71 5.67 5.67 0.0M
2021-08-09 5.54 5.72 5.54 5.72 0.0M
2021-08-06 5.50 5.55 5.50 5.55 0.0M
2021-08-05 5.77 5.77 5.37 5.37 0.0M
2021-08-04 5.83 5.83 5.78 5.78 0.0M
2021-08-03 5.82 5.88 5.82 5.88 0.0M
2021-08-02 5.99 6.07 5.99 6.04 0.0M
2021-07-30 5.97 5.99 5.97 5.99 0.0M
2021-07-29 5.82 6.03 5.82 6.00 0.0M
2021-07-28 5.79 5.79 5.79 5.79 0.0M
2021-07-27 5.68 5.79 5.68 5.79 0.0M
2021-07-26 5.41 5.68 5.41 5.68 0.0M
2021-07-23 5.32 5.44 5.32 5.44 0.0M
2021-07-22 5.38 5.38 5.38 5.38 0.0M
2021-07-21 5.22 5.22 5.22 5.22 0.0M
2021-07-20 5.14 5.14 5.14 5.14 0.0M
2021-07-19 5.24 5.24 5.09 5.09 0.0M
2021-07-16 5.39 5.39 5.34 5.34 0.0M
2021-07-15 5.45 5.45 5.40 5.45 0.0M
2021-07-14 5.34 5.43 5.34 5.43 0.0M
2021-07-13 5.35 5.40 5.35 5.39 0.0M
2021-07-12 5.35 5.37 5.35 5.37 0.0M
2021-07-09 5.27 5.37 5.27 5.37 0.0M
2021-07-08 5.36 5.36 5.36 5.36 0.0M
2021-07-07 5.26 5.43 5.26 5.43 0.0M
2021-07-06 5.34 5.44 5.34 5.44 0.0M
2021-07-05 5.26 5.38 5.26 5.38 0.0M
2021-07-02 5.22 5.29 5.22 5.26 0.0M
2021-07-01 5.05 5.25 5.05 5.25 0.0M
2021-06-30 5.03 5.06 5.02 5.02 0.0M
2021-06-29 4.86 4.98 4.86 4.98 0.0M
2021-06-28 4.99 4.99 4.99 4.99 0.0M
2021-06-25 4.93 4.93 4.93 4.93 0.0M
2021-06-24 4.94 4.94 4.94 4.94 0.0M
2021-06-23 4.78 4.78 4.78 4.78 0.0M
2021-06-22 4.75 4.75 4.75 4.75 0.0M
2021-06-21 4.69 4.69 4.67 4.67 0.0M
2021-06-18 4.83 4.83 4.73 4.73 0.0M
2021-06-17 4.96 4.98 4.91 4.91 0.0M
2021-06-16 4.96 4.97 4.96 4.97 0.0M
2021-06-15 5.36 5.36 5.00 5.03 0.0M
2021-06-14 5.34 5.38 5.26 5.28 0.0M
2021-06-11 5.33 5.34 5.25 5.34 0.0M
2021-06-10 5.25 5.30 5.18 5.27 0.0M
2021-06-09 5.10 5.10 5.10 5.10 0.0M
2021-06-08 5.01 5.15 5.01 5.15 0.0M
2021-06-07 5.07 5.07 5.01 5.01 0.0M
2021-06-04 4.84 4.84 4.84 4.84 0.0M
2021-06-03 4.78 4.81 4.78 4.81 0.0M
2021-06-02 4.76 4.76 4.76 4.76 0.0M
2021-06-01 4.58 4.58 4.58 4.58 0.0M
2021-05-31 4.55 4.55 4.55 4.55 0.0M
2021-05-28 4.62 4.64 4.62 4.64 0.0M
2021-05-27 4.49 4.58 4.49 4.58 0.0M
2021-05-26 4.54 4.54 4.46 4.48 0.0M
2021-05-25 4.62 4.67 4.55 4.55 0.0M
2021-05-21 4.67 4.67 4.67 4.67 0.0M
2021-05-20 4.68 4.68 4.68 4.68 0.0M
2021-05-19 4.72 4.72 4.72 4.72 0.0M
2021-05-18 4.73 4.77 4.73 4.77 0.0M
2021-05-17 4.61 4.75 4.61 4.75 0.0M
2021-05-14 5.05 5.05 4.64 4.64 0.0M
2021-05-13 4.92 4.92 4.92 4.92 0.0M
2021-05-12 5.05 5.05 5.05 5.05 0.0M
2021-05-11 5.30 5.30 5.02 5.08 0.0M
2021-05-10 5.42 5.47 5.42 5.47 0.0M
2021-05-07 5.44 5.45 5.29 5.45 0.0M
2021-05-06 5.62 5.78 5.43 5.43 0.0M
2021-05-05 5.25 5.52 5.25 5.52 0.0M
2021-05-04 5.43 5.43 5.43 5.43 0.0M
2021-05-03 5.45 5.45 5.40 5.40 0.0M
2021-04-30 5.37 5.42 5.37 5.42 0.0M
2021-04-29 5.46 5.46 5.46 5.46 0.0M
2021-04-28 5.41 5.45 5.41 5.45 0.0M
2021-04-27 5.57 5.57 5.43 5.43 0.0M
2021-04-26 5.45 5.57 5.45 5.57 0.0M
2021-04-23 5.37 5.46 5.37 5.46 0.0M
2021-04-22 5.32 5.40 5.32 5.40 0.0M
2021-04-21 5.26 5.26 5.26 5.26 0.0M
2021-04-20 5.43 5.43 5.28 5.28 0.0M
2021-04-19 5.39 5.39 5.39 5.39 0.0M
2021-04-16 5.35 5.35 5.35 5.35 0.0M
2021-04-15 5.34 5.34 5.34 5.34 0.0M
2021-04-14 5.29 5.29 5.29 5.29 0.0M
2021-04-13 5.14 5.30 5.14 5.26 0.0M
2021-04-12 5.17 5.17 5.09 5.12 0.0M
2021-04-09 5.07 5.16 5.07 5.16 0.0M
2021-04-08 5.19 5.19 5.07 5.09 0.0M
2021-04-07 5.13 5.19 5.08 5.19 0.0M
2021-04-06 5.05 5.21 5.05 5.17 0.0M
2021-04-01 4.93 4.93 4.93 4.93 0.0M
2021-03-31 4.76 5.01 4.76 4.99 0.0M
2021-03-30 4.77 4.78 4.74 4.74 0.0M
2021-03-29 4.80 4.80 4.74 4.74 0.0M
2021-03-26 4.68 4.76 4.68 4.76 0.0M
2021-03-25 4.69 4.69 4.60 4.60 0.0M
2021-03-24 4.46 4.46 4.46 4.46 0.0M
2021-03-23 4.58 4.58 4.49 4.49 0.0M
2021-03-22 4.40 4.40 4.40 4.40 0.0M
2021-03-19 4.30 4.35 4.25 4.35 0.0M
2021-03-18 4.27 4.36 4.27 4.36 0.0M
2021-03-17 4.40 4.40 4.26 4.27 0.0M
2021-03-16 4.47 4.47 4.32 4.37 0.0M
2021-03-15 4.48 4.48 4.31 4.42 0.1M
2021-03-12 4.19 4.22 4.19 4.22 0.0M
2021-03-11 4.13 4.13 4.13 4.13 0.0M
2021-03-10 4.08 4.08 4.08 4.08 0.0M
2021-03-09 4.15 4.15 4.15 4.15 0.0M
2021-03-08 4.17 4.17 4.17 4.17 0.0M
2021-03-05 4.01 4.01 4.01 4.01 0.0M
2021-03-04 4.25 4.25 4.25 4.25 0.0M
2021-03-03 4.22 4.28 4.22 4.28 0.0M
2021-03-02 4.16 4.16 4.16 4.16 0.0M
2021-03-01 4.07 4.18 4.07 4.18 0.0M
2021-02-26 4.08 4.08 4.06 4.06 0.0M
2021-02-25 4.13 4.22 4.13 4.22 0.0M
2021-02-24 4.08 4.08 4.08 4.08 0.0M
2021-02-23 4.20 4.20 4.12 4.12 0.0M
2021-02-22 4.22 4.25 4.22 4.25 0.0M
2021-02-19 4.11 4.11 4.11 4.11 0.0M
2021-02-18 4.07 4.23 4.07 4.23 0.0M
2021-02-17 4.07 4.10 4.07 4.10 0.0M
2021-02-16 4.05 4.05 4.05 4.05 0.0M
2021-02-15 3.97 4.06 3.97 4.06 0.0M
2021-02-12 3.94 3.94 3.94 3.94 0.0M
2021-02-11 3.99 3.99 3.95 3.95 0.0M
2021-02-10 3.98 3.98 3.98 3.98 0.0M
2021-02-09 4.06 4.06 4.00 4.00 0.0M
2021-02-08 4.00 4.07 4.00 4.07 0.0M
2021-02-05 3.99 3.99 3.99 3.99 0.0M
2021-02-04 3.88 4.05 3.88 4.05 0.0M
2021-02-03 3.90 3.90 3.90 3.90 0.0M
2021-02-02 3.91 3.91 3.91 3.91 0.0M
2021-02-01 3.84 3.87 3.84 3.87 0.0M
2021-01-29 3.78 3.86 3.78 3.86 0.0M
2021-01-28 3.85 3.95 3.77 3.95 0.0M
2021-01-27 4.07 4.07 3.84 3.84 0.0M
2021-01-26 4.03 4.12 4.03 4.12 0.0M
2021-01-25 4.10 4.16 4.10 4.16 0.0M
2021-01-22 4.04 4.04 4.02 4.02 0.0M
2021-01-21 3.97 3.98 3.97 3.98 0.0M
2021-01-20 3.76 3.76 3.76 3.76 0.0M
2021-01-19 3.61 3.76 3.61 3.76 0.0M
2021-01-18 3.43 3.43 3.43 3.43 0.0M
2021-01-15 3.42 3.42 3.42 3.42 0.0M
2021-01-14 3.41 3.48 3.41 3.48 0.0M
2021-01-13 3.42 3.42 3.42 3.42 0.0M
2021-01-12 3.39 3.39 3.39 3.39 0.0M
2021-01-11 3.49 3.49 3.44 3.44 0.0M
2021-01-08 3.62 3.62 3.46 3.46 0.0M
2021-01-07 3.48 3.58 3.48 3.58 0.0M
2021-01-06 3.36 3.47 3.36 3.47 0.0M
2021-01-05 3.35 3.35 3.35 3.35 0.0M
2021-01-04 3.20 3.20 3.20 3.20 0.0M