OMX Helsinki 15

OMXH15
🏛️ finland →
1,283.98
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
2025-09-26 1,281.57 1,287.86 1,277.24 1,283.98 0.0M
2025-09-25 1,288.49 1,291.76 1,277.94 1,277.94 0.0M
2025-09-24 1,296.46 1,296.50 1,288.99 1,289.59 0.0M
2025-09-23 1,287.89 1,299.89 1,286.74 1,296.35 0.0M
2025-09-22 1,289.42 1,291.68 1,282.88 1,285.32 0.0M
2025-09-19 1,289.56 1,295.80 1,286.30 1,286.30 0.0M
2025-09-18 1,301.94 1,302.23 1,289.16 1,289.35 0.0M
2025-09-17 1,301.69 1,305.79 1,294.55 1,295.04 0.0M
2025-09-16 1,301.70 1,304.54 1,295.86 1,297.20 0.0M
2025-09-15 1,306.75 1,308.42 1,298.53 1,303.70 0.0M
2025-09-12 1,306.79 1,308.24 1,299.13 1,303.10 0.0M
2025-09-11 1,294.49 1,306.30 1,293.23 1,303.61 0.0M
2025-09-10 1,294.74 1,298.67 1,288.79 1,292.49 0.0M
2025-09-09 1,291.66 1,297.42 1,286.36 1,288.63 0.0M
2025-09-08 1,283.07 1,290.32 1,280.61 1,289.98 0.0M
2025-09-05 1,273.73 1,283.62 1,273.64 1,280.79 0.0M
2025-09-04 1,257.98 1,270.84 1,257.75 1,269.00 0.0M
2025-09-03 1,261.50 1,267.93 1,256.22 1,262.83 0.0M
2025-09-02 1,273.09 1,276.09 1,254.11 1,254.22 0.0M
2025-09-01 1,271.26 1,279.99 1,271.26 1,273.34 0.0M
2025-08-29 1,265.20 1,270.86 1,260.69 1,265.82 0.0M
2025-08-28 1,277.22 1,281.04 1,267.79 1,269.78 0.0M
2025-08-27 1,278.85 1,282.65 1,272.30 1,275.31 0.0M
2025-08-26 1,282.38 1,285.72 1,276.92 1,279.10 0.0M
2025-08-25 1,285.99 1,290.49 1,284.43 1,285.95 0.0M
2025-08-22 1,269.95 1,289.07 1,269.55 1,288.57 0.0M
2025-08-21 1,271.31 1,271.54 1,266.04 1,269.72 0.0M
2025-08-20 1,269.00 1,276.04 1,268.46 1,273.60 0.0M
2025-08-19 1,261.78 1,274.67 1,260.65 1,272.64 0.0M
2025-08-18 1,265.32 1,265.39 1,257.07 1,257.80 0.0M
2025-08-15 1,263.18 1,267.04 1,260.97 1,264.04 0.0M
2025-08-14 1,259.22 1,262.41 1,258.58 1,260.49 0.0M
2025-08-13 1,260.79 1,261.80 1,258.10 1,258.10 0.0M
2025-08-12 1,256.42 1,258.38 1,249.51 1,257.06 0.0M
2025-08-11 1,264.60 1,264.71 1,253.06 1,253.60 0.0M
2025-08-08 1,259.74 1,264.38 1,258.17 1,262.24 0.0M
2025-08-07 1,246.50 1,259.54 1,246.17 1,257.80 0.0M
2025-08-06 1,252.91 1,255.73 1,244.03 1,245.47 0.0M
2025-08-05 1,241.84 1,246.95 1,241.38 1,246.04 0.0M
2025-08-04 1,234.41 1,239.80 1,232.46 1,237.44 0.0M
2025-08-01 1,239.50 1,239.50 1,226.64 1,230.35 0.0M
2025-07-31 1,252.39 1,254.71 1,243.44 1,243.51 0.0M
2025-07-30 1,248.75 1,263.28 1,248.52 1,253.36 0.0M
2025-07-29 1,261.62 1,298.86 1,250.96 1,259.76 0.0M
2025-07-28 1,277.86 1,279.03 1,257.51 1,261.21 0.0M
2025-07-25 1,261.70 1,270.52 1,257.10 1,268.46 0.0M
2025-07-24 1,253.38 1,270.01 1,251.72 1,264.55 0.0M
2025-07-23 1,247.20 1,249.65 1,234.00 1,248.80 0.0M
2025-07-22 1,242.13 1,242.44 1,231.66 1,236.77 0.0M
2025-07-21 1,237.02 1,251.98 1,236.84 1,245.43 0.0M
2025-07-18 1,234.53 1,237.10 1,225.97 1,237.10 0.0M
2025-07-17 1,235.07 1,237.33 1,230.62 1,234.75 0.0M
2025-07-16 1,232.52 1,239.07 1,227.98 1,230.54 0.0M
2025-07-15 1,234.10 1,246.75 1,233.37 1,234.44 0.0M
2025-07-14 1,232.51 1,236.19 1,228.68 1,235.62 0.0M
2025-07-11 1,242.86 1,245.41 1,236.89 1,239.64 0.0M
2025-07-10 1,240.50 1,254.01 1,240.17 1,249.30 0.0M
2025-07-09 1,233.55 1,241.18 1,228.49 1,235.36 0.0M
2025-07-08 1,229.35 1,231.86 1,221.90 1,231.78 0.0M
2025-07-07 1,225.59 1,229.84 1,222.56 1,229.35 0.0M
2025-07-04 1,230.56 1,231.23 1,224.77 1,228.76 0.0M
2025-07-03 1,233.15 1,236.20 1,231.19 1,235.78 0.0M
2025-07-02 1,226.03 1,235.25 1,222.06 1,230.28 0.0M
2025-07-01 1,225.04 1,226.42 1,214.63 1,220.86 0.0M
2025-06-30 1,232.15 1,232.24 1,219.43 1,224.37 0.0M
2025-06-27 1,220.09 1,228.72 1,219.44 1,228.31 0.0M
2025-06-26 1,207.41 1,214.10 1,202.69 1,213.56 0.0M
2025-06-25 1,216.75 1,217.24 1,203.54 1,206.14 0.0M
2025-06-24 1,225.63 1,226.95 1,214.94 1,215.99 0.0M
2025-06-23 1,213.34 1,217.30 1,205.16 1,212.68 0.0M
2025-06-19 1,203.47 1,222.18 1,203.47 1,214.10 0.0M
2025-06-18 1,207.94 1,212.39 1,203.11 1,208.19 0.0M
2025-06-17 1,216.24 1,218.40 1,207.05 1,209.44 0.0M
2025-06-16 1,207.15 1,225.38 1,206.84 1,222.47 0.0M
2025-06-13 1,209.11 1,215.35 1,205.72 1,207.17 0.0M
2025-06-12 1,218.14 1,223.08 1,209.85 1,223.08 0.0M
2025-06-11 1,224.38 1,230.28 1,222.01 1,224.31 0.0M
2025-06-10 1,221.93 1,226.00 1,219.14 1,225.77 0.0M
2025-06-09 1,217.85 1,223.08 1,217.44 1,222.05 0.0M
2025-06-06 1,219.35 1,219.56 1,216.02 1,218.91 0.0M
2025-06-05 1,219.80 1,222.41 1,212.70 1,221.07 0.0M
2025-06-04 1,208.95 1,221.50 1,208.25 1,218.61 0.0M
2025-06-03 1,209.20 1,210.64 1,199.05 1,204.53 0.0M
2025-06-02 1,203.05 1,213.18 1,201.54 1,207.32 0.0M
2025-05-30 1,211.85 1,217.13 1,204.18 1,208.70 0.0M
2025-05-28 1,217.07 1,223.27 1,215.22 1,215.51 0.0M
2025-05-27 1,215.36 1,223.18 1,213.75 1,220.25 0.0M
2025-05-26 1,212.84 1,220.29 1,212.81 1,215.58 0.0M
2025-05-23 1,218.39 1,222.94 1,184.94 1,204.31 0.0M
2025-05-22 1,224.96 1,229.82 1,210.34 1,217.74 0.0M
2025-05-21 1,219.89 1,228.56 1,216.68 1,227.27 0.0M
2025-05-20 1,212.89 1,225.26 1,209.93 1,224.11 0.0M
2025-05-19 1,207.49 1,211.44 1,199.54 1,211.44 0.0M
2025-05-16 1,208.65 1,211.05 1,202.65 1,209.88 0.0M
2025-05-15 1,189.57 1,204.94 1,189.33 1,204.94 0.0M
2025-05-14 1,193.14 1,199.73 1,190.16 1,194.57 0.0M
2025-05-13 1,190.04 1,197.47 1,189.99 1,194.52 0.0M
2025-05-12 1,175.44 1,191.99 1,175.35 1,191.99 0.0M
2025-05-09 1,166.00 1,173.37 1,164.74 1,167.11 0.0M
2025-05-08 1,160.69 1,167.18 1,157.18 1,161.55 0.0M
2025-05-07 1,158.03 1,161.12 1,152.86 1,157.90 0.0M
2025-05-06 1,162.44 1,162.50 1,147.12 1,154.57 0.0M
2025-05-05 1,155.38 1,158.79 1,152.42 1,157.83 0.0M
2025-05-02 1,153.82 1,157.99 1,149.51 1,156.07 0.0M
2025-04-30 1,126.04 1,145.50 1,125.99 1,145.50 0.0M
2025-04-29 1,116.49 1,128.94 1,114.76 1,123.91 0.0M
2025-04-28 1,111.91 1,116.24 1,106.06 1,112.14 0.0M
2025-04-25 1,110.25 1,112.42 1,098.63 1,108.95 0.0M
2025-04-24 1,103.80 1,107.16 1,094.10 1,105.49 0.0M
2025-04-23 1,101.46 1,116.30 1,101.16 1,108.70 0.0M
2025-04-22 1,082.80 1,093.35 1,075.70 1,093.19 0.0M
2025-04-17 1,086.05 1,086.87 1,076.23 1,082.64 0.0M
2025-04-16 1,079.07 1,087.35 1,072.30 1,087.35 0.0M
2025-04-15 1,076.23 1,085.78 1,075.03 1,085.78 0.0M
2025-04-14 1,062.04 1,071.02 1,054.94 1,070.74 0.0M
2025-04-11 1,041.68 1,047.65 1,025.33 1,044.13 0.0M
2025-04-10 1,017.60 1,085.59 1,014.87 1,037.97 0.0M
2025-04-09 1,008.18 1,018.40 989.39 1,004.16 0.0M
2025-04-08 1,040.28 1,052.63 1,029.68 1,038.97 0.0M
2025-04-07 1,040.52 1,069.60 990.62 1,023.34 0.0M
2025-04-04 1,107.27 1,113.74 1,061.57 1,072.43 0.0M
2025-04-03 1,122.58 1,131.18 1,110.05 1,115.33 0.0M
2025-04-02 1,147.84 1,151.02 1,133.91 1,143.85 0.0M
2025-04-01 1,149.26 1,154.10 1,143.87 1,152.96 0.0M
2025-03-31 1,148.93 1,149.09 1,136.02 1,141.10 0.0M
2025-03-28 1,164.84 1,176.53 1,156.08 1,161.46 0.0M
2025-03-27 1,179.18 1,180.45 1,170.53 1,172.64 0.0M
2025-03-26 1,200.26 1,201.38 1,184.39 1,184.62 0.0M
2025-03-25 1,198.96 1,205.99 1,195.70 1,197.07 0.0M
2025-03-24 1,208.66 1,208.92 1,193.41 1,197.31 0.0M
2025-03-21 1,218.09 1,218.09 1,198.59 1,202.94 0.0M
2025-03-20 1,228.01 1,229.42 1,209.77 1,220.60 0.0M
2025-03-19 1,223.39 1,231.36 1,222.95 1,225.54 0.0M
2025-03-18 1,225.16 1,231.22 1,222.88 1,226.35 0.0M
2025-03-17 1,213.38 1,223.37 1,212.84 1,220.76 0.0M
2025-03-14 1,201.23 1,212.07 1,196.64 1,210.37 0.0M
2025-03-13 1,200.01 1,203.76 1,195.39 1,198.65 0.0M
2025-03-12 1,210.82 1,212.27 1,192.93 1,200.11 0.0M
2025-03-11 1,217.75 1,225.55 1,201.61 1,202.83 0.0M
2025-03-10 1,218.41 1,220.63 1,206.80 1,216.26 0.0M
2025-03-07 1,211.77 1,218.37 1,200.97 1,215.51 0.0M
2025-03-06 1,212.94 1,218.98 1,202.46 1,218.58 0.0M
2025-03-05 1,199.41 1,212.96 1,198.08 1,201.89 0.0M
2025-03-04 1,201.65 1,201.90 1,181.28 1,185.35 0.0M
2025-03-03 1,199.44 1,213.65 1,196.26 1,208.35 0.0M
2025-02-28 1,194.96 1,196.53 1,187.02 1,195.16 0.0M
2025-02-27 1,211.11 1,213.27 1,200.19 1,202.88 0.0M
2025-02-26 1,212.85 1,219.96 1,212.75 1,218.07 0.0M
2025-02-25 1,193.84 1,213.72 1,192.24 1,209.49 0.0M
2025-02-24 1,203.45 1,204.28 1,191.42 1,197.31 0.0M
2025-02-21 1,197.34 1,204.95 1,196.42 1,200.07 0.0M
2025-02-20 1,190.73 1,201.13 1,190.31 1,196.23 0.0M
2025-02-19 1,204.11 1,208.46 1,186.61 1,189.86 0.0M
2025-02-18 1,202.66 1,205.02 1,194.87 1,204.90 0.0M
2025-02-17 1,190.57 1,203.10 1,187.72 1,199.01 0.0M
2025-02-14 1,188.09 1,196.62 1,185.10 1,191.09 0.0M
2025-02-13 1,175.81 1,190.57 1,171.61 1,190.57 0.0M
2025-02-12 1,169.16 1,175.66 1,164.06 1,172.91 0.0M
2025-02-11 1,163.83 1,169.53 1,160.26 1,164.27 0.0M
2025-02-10 1,165.58 1,169.73 1,165.00 1,167.95 0.0M
2025-02-07 1,171.71 1,173.66 1,162.31 1,163.83 0.0M
2025-02-06 1,152.14 1,168.80 1,151.43 1,166.62 0.0M
2025-02-05 1,146.92 1,154.97 1,138.06 1,146.48 0.0M
2025-02-04 1,144.85 1,145.97 1,136.91 1,142.30 0.0M
2025-02-03 1,133.76 1,144.87 1,129.44 1,144.87 0.0M
2025-01-31 1,163.00 1,164.66 1,154.52 1,157.34 0.0M
2025-01-30 1,160.62 1,167.34 1,153.69 1,166.36 0.0M
2025-01-29 1,150.88 1,153.20 1,146.62 1,150.20 0.0M
2025-01-28 1,143.88 1,147.56 1,140.75 1,143.50 0.0M
2025-01-27 1,133.78 1,145.61 1,132.86 1,141.55 0.0M
2025-01-24 1,142.95 1,153.20 1,141.09 1,144.17 0.0M
2025-01-23 1,136.27 1,139.68 1,134.21 1,139.68 0.0M
2025-01-22 1,133.56 1,137.16 1,131.56 1,134.88 0.0M
2025-01-21 1,125.40 1,132.00 1,123.15 1,131.73 0.0M
2025-01-20 1,125.04 1,127.17 1,121.01 1,125.96 0.0M
2025-01-17 1,123.97 1,129.92 1,123.41 1,128.10 0.0M
2025-01-16 1,122.51 1,122.79 1,114.12 1,117.96 0.0M
2025-01-15 1,103.66 1,117.93 1,103.66 1,117.93 0.0M
2025-01-14 1,110.53 1,111.63 1,098.31 1,101.94 0.0M
2025-01-13 1,102.41 1,104.94 1,095.16 1,104.13 0.0M
2025-01-10 1,112.43 1,112.51 1,103.20 1,103.20 0.0M
2025-01-09 1,106.58 1,111.81 1,103.68 1,108.66 0.0M
2025-01-08 1,122.68 1,124.09 1,102.73 1,108.62 0.0M
2025-01-07 1,119.34 1,124.21 1,113.04 1,121.55 0.0M
2025-01-03 1,115.24 1,117.15 1,108.50 1,108.50 0.0M
2025-01-02 1,098.88 1,112.84 1,098.07 1,112.57 0.0M