EQ Plc (EQV1V)

EQV1V
🏛️ Finnland →
12.10
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 26.05 26.20 25.41 25.61 0.0M
2021-12-29 25.95 26.35 25.61 26.00 0.0M
2021-12-28 25.90 26.00 25.41 25.95 0.0M
2021-12-27 24.76 25.76 24.76 25.76 0.0M
2021-12-23 23.67 24.81 23.52 24.81 0.0M
2021-12-22 23.37 23.67 23.37 23.67 0.0M
2021-12-21 23.17 23.77 23.12 23.62 0.0M
2021-12-20 24.06 24.06 23.12 23.22 0.0M
2021-12-17 25.21 25.21 23.87 24.06 0.0M
2021-12-16 25.06 25.66 24.71 25.06 0.0M
2021-12-15 25.51 25.85 24.26 24.46 0.0M
2021-12-14 26.15 26.15 25.36 25.56 0.0M
2021-12-13 25.76 26.15 25.51 26.15 0.0M
2021-12-10 25.71 26.05 25.31 25.76 0.0M
2021-12-09 26.45 26.45 25.71 25.76 0.0M
2021-12-08 25.90 26.60 25.56 26.60 0.0M
2021-12-07 25.46 26.20 25.36 25.90 0.0M
2021-12-03 25.66 25.76 24.76 25.36 0.0M
2021-12-02 25.85 25.95 25.26 25.36 0.0M
2021-12-01 26.80 26.80 25.66 25.66 0.0M
2021-11-30 25.76 26.25 25.26 25.80 0.0M
2021-11-29 25.85 26.85 25.80 26.75 0.0M
2021-11-26 25.90 26.45 25.56 26.00 0.0M
2021-11-25 26.35 27.00 26.10 26.80 0.0M
2021-11-24 26.00 26.60 25.85 26.05 0.0M
2021-11-23 27.40 27.40 26.00 26.05 0.0M
2021-11-22 27.69 27.69 27.20 27.50 0.0M
2021-11-19 27.64 27.84 27.30 27.69 0.0M
2021-11-18 27.30 27.54 26.75 26.95 0.0M
2021-11-17 27.74 27.74 27.25 27.35 0.0M
2021-11-16 28.14 28.14 27.35 27.74 0.0M
2021-11-15 27.74 27.94 27.30 27.94 0.0M
2021-11-12 27.35 27.74 27.10 27.54 0.0M
2021-11-11 27.30 27.30 26.70 27.10 0.0M
2021-11-10 26.70 27.35 26.25 27.15 0.0M
2021-11-09 26.80 26.80 26.25 26.75 0.0M
2021-11-08 26.40 26.95 26.40 26.80 0.0M
2021-11-05 26.75 26.75 26.35 26.35 0.0M
2021-11-04 26.50 26.80 26.50 26.80 0.0M
2021-11-03 25.85 26.95 25.85 26.90 0.0M
2021-11-02 26.60 26.95 26.35 26.75 0.0M
2021-11-01 25.80 26.90 25.80 26.65 0.0M
2021-10-29 25.11 26.25 24.81 25.85 0.0M
2021-10-28 27.35 27.35 26.15 26.15 0.0M
2021-10-27 27.69 28.14 26.90 27.59 0.0M
2021-10-26 28.64 28.99 27.00 27.69 0.0M
2021-10-25 27.59 28.34 27.20 28.34 0.0M
2021-10-22 26.75 27.50 26.55 26.95 0.0M
2021-10-21 26.55 27.30 26.40 26.90 0.0M
2021-10-20 25.80 26.75 25.71 26.55 0.0M
2021-10-19 26.70 26.70 25.80 25.80 0.0M
2021-10-18 26.75 26.75 26.35 26.65 0.0M
2021-10-15 26.35 26.80 26.25 26.60 0.0M
2021-10-14 25.85 26.25 25.76 26.25 0.0M
2021-10-13 25.36 25.95 25.36 25.80 0.0M
2021-10-12 25.01 25.76 24.61 25.76 0.0M
2021-10-11 25.16 25.46 24.66 25.01 0.0M
2021-10-08 25.31 25.46 25.26 25.36 0.0M
2021-10-07 25.56 25.76 24.96 25.76 0.0M
2021-10-06 25.26 25.41 24.46 25.41 0.0M
2021-10-05 24.76 25.31 24.51 25.06 0.0M
2021-10-04 26.45 26.45 24.71 24.76 0.0M
2021-10-01 25.56 26.45 24.86 26.45 0.0M
2021-09-30 26.05 26.25 25.06 25.61 0.0M
2021-09-29 25.31 25.85 25.31 25.66 0.0M
2021-09-28 25.66 25.71 24.51 25.31 0.0M
2021-09-27 26.45 26.80 25.41 25.66 0.0M
2021-09-24 26.75 26.85 25.95 26.60 0.0M
2021-09-23 25.76 26.75 25.76 26.75 0.0M
2021-09-22 25.76 25.76 25.41 25.66 0.0M
2021-09-21 25.11 26.05 24.86 25.66 0.0M
2021-09-20 23.77 25.36 23.77 25.21 0.0M
2021-09-17 25.36 26.25 24.91 24.96 0.0M
2021-09-16 25.85 26.05 25.51 25.80 0.0M
2021-09-15 26.50 26.50 25.51 25.85 0.0M
2021-09-14 27.05 27.15 25.85 26.50 0.0M
2021-09-13 27.35 27.35 26.10 27.20 0.0M
2021-09-10 28.19 28.19 27.45 27.69 0.0M
2021-09-09 29.83 29.83 27.79 28.19 0.0M
2021-09-08 28.89 29.83 28.24 29.14 0.0M
2021-09-07 29.63 30.03 28.89 28.89 0.0M
2021-09-06 30.33 30.78 29.58 29.63 0.0M
2021-09-03 28.99 30.48 28.99 30.48 0.0M
2021-09-02 29.09 29.38 28.74 28.94 0.0M
2021-09-01 29.73 30.03 28.79 29.09 0.0M
2021-08-31 28.24 29.73 28.24 29.73 0.0M
2021-08-30 27.40 28.49 27.40 28.24 0.0M
2021-08-27 27.59 27.99 27.25 27.40 0.0M
2021-08-26 27.64 27.64 27.15 27.20 0.0M
2021-08-25 27.64 27.64 27.10 27.64 0.0M
2021-08-24 26.45 27.54 26.45 26.85 0.0M
2021-08-23 27.00 27.00 26.35 26.40 0.0M
2021-08-20 27.25 27.25 26.20 26.40 0.0M
2021-08-19 27.59 27.94 27.05 27.30 0.0M
2021-08-18 27.15 28.24 27.05 28.19 0.0M
2021-08-17 27.64 27.64 26.40 27.15 0.0M
2021-08-16 28.59 28.99 27.54 27.64 0.0M
2021-08-13 27.89 29.38 27.89 28.54 0.0M
2021-08-12 28.69 28.69 28.04 28.14 0.0M
2021-08-11 28.84 29.04 27.59 28.69 0.0M
2021-08-10 29.73 30.23 29.04 29.73 0.0M
2021-08-09 28.29 30.03 28.29 29.24 0.0M
2021-08-06 27.79 28.59 27.50 28.29 0.0M
2021-08-05 27.74 27.79 27.54 27.79 0.0M
2021-08-04 27.35 27.74 27.30 27.74 0.0M
2021-08-03 26.95 27.15 26.85 27.15 0.0M
2021-08-02 26.75 27.59 26.65 27.00 0.0M
2021-07-30 26.85 27.20 26.55 26.75 0.0M
2021-07-29 26.45 27.30 26.45 26.85 0.0M
2021-07-28 26.45 27.05 25.85 26.40 0.0M
2021-07-27 27.54 27.54 26.35 26.45 0.0M
2021-07-26 26.80 27.79 26.80 26.85 0.0M
2021-07-23 27.35 28.04 26.45 26.60 0.0M
2021-07-22 27.30 27.40 26.90 27.40 0.0M
2021-07-21 26.45 26.80 26.45 26.65 0.0M
2021-07-20 26.50 26.80 26.35 26.50 0.0M
2021-07-19 27.54 27.54 26.35 26.50 0.0M
2021-07-16 26.80 27.54 26.40 27.54 0.0M
2021-07-15 26.50 27.10 26.50 26.75 0.0M
2021-07-14 26.85 26.85 26.40 26.40 0.0M
2021-07-13 27.30 27.64 26.65 26.85 0.0M
2021-07-12 26.65 27.64 26.65 27.30 0.0M
2021-07-09 26.45 27.84 26.45 26.65 0.0M
2021-07-08 27.59 27.74 26.35 26.45 0.0M
2021-07-07 29.19 29.19 26.90 27.54 0.0M
2021-07-06 28.54 30.38 28.34 28.49 0.0M
2021-07-05 26.95 28.84 26.95 28.44 0.0M
2021-07-02 25.76 26.85 25.66 26.80 0.0M
2021-07-01 24.86 25.76 24.86 25.41 0.0M
2021-06-30 24.36 24.86 24.36 24.86 0.0M
2021-06-29 23.97 24.36 23.92 24.36 0.0M
2021-06-28 23.82 23.92 23.52 23.82 0.0M
2021-06-24 23.02 23.82 22.67 22.97 0.0M
2021-06-23 22.97 23.32 22.92 23.02 0.0M
2021-06-22 23.82 23.87 22.62 22.87 0.0M
2021-06-21 23.77 23.77 21.68 23.07 0.0M
2021-06-18 23.32 23.92 23.32 23.92 0.0M
2021-06-17 23.17 23.87 23.12 23.32 0.0M
2021-06-16 23.97 23.97 23.17 23.22 0.0M
2021-06-15 24.01 24.36 22.82 23.62 0.0M
2021-06-14 23.57 24.01 23.57 23.87 0.0M
2021-06-11 22.87 23.77 22.87 23.57 0.0M
2021-06-10 21.78 23.82 21.78 22.52 0.0M
2021-06-09 20.78 21.88 20.78 21.88 0.0M
2021-06-08 20.09 20.44 20.09 20.29 0.0M
2021-06-07 20.78 20.78 19.99 20.04 0.0M
2021-06-04 20.73 20.73 20.48 20.58 0.0M
2021-06-03 20.53 20.63 20.44 20.63 0.0M
2021-06-02 20.44 20.63 20.34 20.44 0.0M
2021-06-01 20.73 20.73 20.39 20.44 0.0M
2021-05-31 20.14 20.73 20.09 20.73 0.0M
2021-05-28 19.83 20.48 19.83 20.09 0.0M
2021-05-27 19.87 19.89 19.69 19.81 0.0M
2021-05-26 19.99 19.99 19.39 19.47 0.0M
2021-05-25 20.04 20.04 19.85 19.99 0.0M
2021-05-24 19.87 20.09 19.87 20.04 0.0M
2021-05-21 19.89 19.94 19.75 19.83 0.0M
2021-05-20 19.77 19.94 19.73 19.73 0.0M
2021-05-19 19.87 19.99 19.57 19.71 0.0M
2021-05-18 19.87 19.99 19.69 19.87 0.0M
2021-05-17 20.09 20.09 19.19 19.87 0.0M
2021-05-14 19.89 20.19 19.77 20.09 0.0M
2021-05-12 19.77 20.09 19.19 19.51 0.0M
2021-05-11 20.53 20.53 19.51 19.79 0.0M
2021-05-10 20.39 20.68 20.14 20.44 0.0M
2021-05-07 20.63 20.78 20.24 20.48 0.0M
2021-05-06 20.39 20.63 20.39 20.63 0.0M
2021-05-05 20.44 20.63 20.24 20.39 0.0M
2021-05-04 20.24 20.58 20.14 20.39 0.0M
2021-05-03 20.14 20.58 19.53 20.14 0.0M
2021-04-30 20.29 20.39 19.99 20.39 0.0M
2021-04-29 20.63 20.63 20.09 20.29 0.0M
2021-04-28 20.39 20.63 19.73 20.44 0.0M
2021-04-27 20.24 20.63 19.89 20.34 0.0M
2021-04-26 19.39 19.61 19.29 19.61 0.0M
2021-04-23 19.07 19.39 19.07 19.37 0.0M
2021-04-22 19.27 19.27 18.99 19.15 0.0M
2021-04-21 19.31 19.63 19.19 19.27 0.0M
2021-04-20 19.39 19.45 19.19 19.37 0.0M
2021-04-19 19.39 19.39 19.13 19.17 0.0M
2021-04-16 19.25 19.39 19.13 19.35 0.0M
2021-04-15 19.09 19.29 19.09 19.25 0.0M
2021-04-14 19.09 19.09 19.01 19.09 0.0M
2021-04-13 18.83 19.13 18.60 19.03 0.0M
2021-04-12 19.03 19.37 18.60 18.66 0.0M
2021-04-09 18.89 19.01 18.68 19.01 0.0M
2021-04-08 18.32 18.85 18.32 18.81 0.0M
2021-04-07 18.34 18.56 18.24 18.54 0.0M
2021-04-06 18.72 18.78 18.24 18.24 0.0M
2021-04-01 18.28 18.88 18.28 18.68 0.0M
2021-03-31 18.68 18.93 18.23 18.48 0.0M
2021-03-30 18.38 18.63 18.33 18.58 0.0M
2021-03-29 18.43 18.98 18.33 18.33 0.0M
2021-03-26 19.13 19.13 18.48 18.53 0.0M
2021-03-25 19.08 19.13 18.68 19.13 0.0M
2021-03-24 19.48 19.78 19.48 19.68 0.0M
2021-03-23 19.48 19.53 19.33 19.48 0.0M
2021-03-22 19.68 19.68 19.38 19.38 0.0M
2021-03-19 19.83 19.83 19.28 19.63 0.0M
2021-03-18 19.33 19.78 19.33 19.38 0.0M
2021-03-17 19.58 19.78 19.18 19.23 0.0M
2021-03-16 19.58 19.83 19.58 19.58 0.0M
2021-03-15 19.38 19.58 19.13 19.58 0.0M
2021-03-12 19.08 19.48 19.08 19.38 0.0M
2021-03-11 18.48 19.13 18.48 19.03 0.0M
2021-03-10 18.33 18.53 18.28 18.28 0.0M
2021-03-09 18.08 18.53 18.08 18.43 0.0M
2021-03-08 17.78 18.23 17.78 18.03 0.0M
2021-03-05 17.68 17.83 17.48 17.73 0.0M
2021-03-04 17.83 18.03 17.63 17.73 0.0M
2021-03-03 18.08 18.08 17.78 17.83 0.0M
2021-03-02 18.48 18.48 17.88 17.88 0.0M
2021-03-01 17.53 18.43 17.53 18.08 0.0M
2021-02-26 18.08 18.88 17.48 17.48 0.0M
2021-02-25 18.33 18.78 18.08 18.08 0.0M
2021-02-24 17.93 18.83 17.93 18.33 0.0M
2021-02-23 18.23 18.33 17.88 17.93 0.0M
2021-02-22 18.73 18.83 18.18 18.18 0.0M
2021-02-19 18.08 18.93 18.08 18.68 0.0M
2021-02-18 18.88 18.88 18.03 18.03 0.0M
2021-02-17 18.98 18.98 18.63 18.83 0.0M
2021-02-16 18.98 19.08 18.68 18.78 0.0M
2021-02-15 18.68 19.08 18.63 18.93 0.0M
2021-02-12 18.53 18.78 18.28 18.58 0.0M
2021-02-11 18.63 18.78 18.48 18.48 0.0M
2021-02-10 18.58 18.78 18.48 18.63 0.0M
2021-02-09 18.78 18.83 18.13 18.58 0.0M
2021-02-08 19.38 19.38 18.68 18.78 0.0M
2021-02-05 19.98 20.88 19.03 19.58 0.0M
2021-02-04 17.98 18.68 17.98 18.68 0.0M
2021-02-03 17.83 18.13 17.83 17.88 0.0M
2021-02-02 18.13 18.23 17.73 17.78 0.0M
2021-02-01 16.48 17.98 16.48 17.83 0.0M
2021-01-29 16.83 16.83 16.13 16.48 0.0M
2021-01-28 16.78 16.88 15.53 16.83 0.0M
2021-01-27 17.53 17.53 16.93 16.93 0.0M
2021-01-26 17.78 17.78 17.48 17.53 0.0M
2021-01-25 17.78 17.88 17.48 17.73 0.0M
2021-01-22 17.93 17.93 17.38 17.78 0.0M
2021-01-21 17.98 17.98 17.53 17.93 0.0M
2021-01-20 17.78 17.98 17.78 17.93 0.0M
2021-01-19 17.78 17.93 17.73 17.78 0.0M
2021-01-18 17.88 17.88 17.43 17.68 0.0M
2021-01-15 17.58 17.83 17.48 17.83 0.0M
2021-01-14 17.38 17.68 17.28 17.28 0.0M
2021-01-13 17.63 17.63 17.18 17.28 0.0M
2021-01-12 17.28 17.63 17.18 17.63 0.0M
2021-01-11 17.08 17.28 16.98 17.28 0.0M
2021-01-08 17.08 17.23 16.93 16.98 0.0M
2021-01-07 16.88 17.13 16.83 16.83 0.0M
2021-01-05 16.83 17.58 16.83 16.83 0.0M
2021-01-04 16.83 17.83 16.73 16.78 0.0M