Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Wartsila Oyj Abp (MTA)
Wartsila Oyj Abp (MTA) Historical

MTA Wartsila Oyj Abp

19.10

0.28 (1.49%)

06:32:19 - Realtime Data

MTA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	18.78	-0.08	-0.42%	18.78	18.78	18.78	100
Jul 26 2024	18.86	0.38	2.06%	18.775	18.86	18.77	198
Jul 25 2024	18.48	-0.34	-1.78%	18.48	18.48	18.48	1
Jul 24 2024	18.815	0.04	0.21%	18.96	18.96	18.815	287
Jul 23 2024	18.775	-0.20	-1.05%	18.775	18.775	18.775	175
Jul 22 2024	18.975	0.25	1.31%	18.51	18.975	18.51	58
Jul 19 2024	18.73	0.52	2.83%	18.50	19.685	18.50	1,398
Jul 18 2024	18.215	-0.43	-2.33%	18.38	18.38	18.215	508
Jul 17 2024	18.65	0.29	1.58%	18.445	18.65	18.415	525
Jul 16 2024	18.36	-0.16	-0.84%	18.39	18.39	18.36	141
Jul 15 2024	18.515	-0.04	-0.24%	18.69	18.745	18.515	338
Jul 12 2024	18.56	0.45	2.46%	18.32	18.56	18.32	152
Jul 11 2024	18.115	0.26	1.46%	18.29	18.29	18.09	32
Jul 10 2024	17.855	0.08	0.45%	17.63	17.855	17.63	1,010
Jul 09 2024	17.775	-0.19	-1.03%	17.86	17.89	17.775	948
Jul 08 2024	17.96	-0.21	-1.16%	17.96	17.96	17.96	2
Jul 05 2024	18.17	0.19	1.03%	18.265	18.265	18.17	130
Jul 04 2024	17.985	-0.02	-0.08%	18.03	18.03	17.985	750
Jul 03 2024	18.00	-0.15	-0.83%	18.155	18.155	18.00	52
Jul 02 2024	18.15	0.08	0.44%	17.925	18.15	17.925	363
Jul 01 2024	18.07	-0.22	-1.20%	18.00	18.07	18.00	225
Jun 28 2024	18.29	0.00	0.00%	18.29	18.29	18.29	0.00
Jun 27 2024	18.29	0.34	1.92%	18.29	18.29	18.29	40
Jun 26 2024	17.945	-0.48	-2.61%	18.25	18.25	17.42	1,983
Jun 25 2024	18.425	-0.08	-0.41%	18.40	18.425	18.315	1,059
Jun 24 2024	18.50	0.20	1.12%	17.975	18.525	17.975	817
Jun 21 2024	18.295	-0.18	-0.95%	18.36	18.36	18.245	665
Jun 20 2024	18.47	-0.56	-2.94%	18.995	18.995	18.415	2,845
Jun 19 2024	19.03	0.01	0.03%	19.20	19.20	19.03	845
Jun 18 2024	19.025	0.04	0.18%	19.09	19.09	19.025	410
Jun 17 2024	18.99	-0.01	-0.05%	19.115	19.21	18.945	686
Jun 14 2024	19.00	-0.66	-3.36%	19.635	19.635	19.00	205
Jun 13 2024	19.66	-0.03	-0.15%	19.66	19.70	19.66	269
Jun 12 2024	19.69	0.44	2.26%	19.495	19.695	19.495	1,903
Jun 11 2024	19.255	-0.05	-0.26%	19.265	19.34	19.255	566
Jun 10 2024	19.305	0.11	0.55%	19.30	19.305	19.245	537
Jun 07 2024	19.20	-0.27	-1.39%	19.185	19.225	19.185	302
Jun 06 2024	19.47	0.31	1.64%	19.395	19.47	19.395	470
Jun 05 2024	19.155	0.07	0.37%	19.155	19.155	19.155	15
Jun 04 2024	19.085	-0.39	-2.00%	19.115	19.17	19.085	291
Jun 03 2024	19.475	0.05	0.26%	19.335	19.545	19.335	213
May 31 2024	19.425	0.23	1.22%	19.50	19.50	19.425	150
May 30 2024	19.19	-0.13	-0.67%	19.31	19.31	19.19	440
May 29 2024	19.32	0.09	0.47%	19.295	19.32	19.295	320
May 28 2024	19.23	-0.08	-0.41%	19.415	19.415	19.23	1,507
May 27 2024	19.31	-0.15	-0.75%	19.38	19.38	19.31	560
May 24 2024	19.455	0.13	0.67%	19.415	19.455	19.25	204
May 23 2024	19.325	0.38	1.98%	19.325	19.325	19.325	1
May 22 2024	18.95	-0.16	-0.84%	19.13	19.13	18.94	676
May 21 2024	19.11	0.16	0.84%	18.955	19.20	18.845	1,071
May 20 2024	18.95	0.16	0.85%	18.83	18.95	18.83	304
May 17 2024	18.79	-0.01	-0.05%	18.67	18.79	18.67	725
May 16 2024	18.80	-0.12	-0.63%	18.825	18.845	18.80	178
May 15 2024	18.92	0.47	2.55%	18.475	18.95	18.475	1,163
May 14 2024	18.45	-0.27	-1.42%	18.665	18.665	18.45	199
May 13 2024	18.715	0.00	0.00%	18.715	18.715	18.715	100
May 10 2024	18.715	0.57	3.14%	18.715	18.715	18.715	215
May 09 2024	18.145	-0.02	-0.08%	18.02	18.16	18.02	44
May 08 2024	18.16	0.26	1.45%	18.03	18.16	17.85	5,808
May 07 2024	17.90	-0.29	-1.59%	18.14	18.16	17.90	1,586
May 06 2024	18.19	0.33	1.82%	17.87	18.19	17.87	463
May 03 2024	17.865	0.19	1.07%	17.775	18.015	17.775	1,505
May 02 2024	17.675	0.38	2.17%	17.045	17.735	17.02	1,406

Wartsila Oyj Abp

Atlantic Capital Bancsha...

Dragoneer Growth Opportu...

Fidus Investment

Doric Nimrod Air One

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions