Dusseldorf - Delayed Quote
EUR
Metso Outotec Corp (M6Q.DU)
16.68
-0.54
(-3.14%)
At close: October 30 at 9:50:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.18
17.18
16.68
16.68
16.68
-
Oct 29, 2026
17.21
17.37
17.03
17.22
17.22
-
Oct 28, 2026
16.99
17.19
16.99
17.19
17.19
-
Oct 27, 2026
16.59
16.99
16.59
16.99
16.99
-
Oct 26, 2026
16.35
16.68
16.32
16.62
16.62
-
Oct 23, 2026
16.18
16.27
16.09
16.27
16.27
-
Oct 22, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
15.87
16.18
15.77
16.18
16.18
-
Oct 21, 2026
16.32
16.40
16.15
16.20
16.00
-
Oct 20, 2026
16.50
16.50
16.14
16.31
16.11
-
Oct 19, 2026
16.53
16.59
16.46
16.51
16.31
-
Oct 16, 2026
16.43
16.78
16.40
16.40
16.20
-
Oct 15, 2026
16.74
16.74
16.15
16.39
16.19
-
Oct 14, 2026
16.93
17.22
16.80
16.80
16.59
-
Oct 13, 2026
16.96
17.01
16.94
16.94
16.73
-
Oct 12, 2026
16.89
16.97
16.89
16.96
16.75
-
Oct 9, 2026
16.50
16.90
16.50
16.81
16.60
-
Oct 8, 2026
16.81
16.81
16.39
16.43
16.23
-
Oct 7, 2026
17.11
17.11
16.74
16.81
16.60
-
Oct 6, 2026
16.94
17.23
16.94
17.15
16.94
-
Oct 5, 2026
16.94
16.96
16.76
16.93
16.72
-
Oct 2, 2026
16.44
17.00
16.44
17.00
16.79
-
Oct 1, 2026
17.17
17.17
16.38
16.38
16.18
-
Sep 30, 2026
16.94
17.08
16.94
17.04
16.83
-
Sep 29, 2026
16.92
17.06
16.89
16.89
16.68
-
Sep 28, 2026
17.08
17.08
16.86
16.95
16.74
-
Sep 25, 2026
17.08
17.28
17.08
17.14
16.93
-
Sep 24, 2026
17.68
17.68
17.02
17.02
16.81
-
Sep 23, 2026
18.09
18.09
17.70
17.70
17.48
-
Sep 22, 2026
17.29
18.10
17.29
18.10
17.88
-
Sep 21, 2026
17.28
17.34
17.28
17.34
17.13
-
Sep 18, 2026
17.43
17.59
17.16
17.16
16.95
-
Sep 17, 2026
17.75
17.75
17.42
17.42
17.20
-
Sep 16, 2026
17.27
17.65
17.27
17.65
17.43
-
Sep 15, 2026
16.84
17.21
16.78
17.21
17.00
-
Sep 14, 2026
17.72
17.72
16.93
16.93
16.72
-
Sep 11, 2026
17.69
17.80
17.69
17.74
17.52
-
Sep 10, 2026
18.51
18.51
17.60
17.60
17.38
-
Sep 9, 2026
18.70
18.76
18.47
18.47
18.24
-
Sep 8, 2026
18.03
18.71
18.03
18.71
18.48
-
Sep 7, 2026
17.64
18.07
17.64
18.07
17.85
-
Sep 4, 2026
17.49
17.75
17.49
17.67
17.45
-
Sep 3, 2026
17.25
17.66
17.25
17.48
17.26
-
Sep 2, 2026
17.31
17.31
17.24
17.24
17.03
-
Sep 1, 2026
17.73
18.00
17.30
17.30
17.09
-
Aug 31, 2026
18.10
18.14
17.69
17.69
17.47
-
Aug 28, 2026
18.38
18.43
18.10
18.10
17.88
-
Aug 27, 2026
18.44
18.44
18.25
18.33
18.10
-
Aug 26, 2026
17.97
18.33
17.97
18.17
17.95
-
Aug 25, 2026
17.83
18.13
17.83
17.93
17.71
-
Aug 24, 2026
17.42
17.79
17.42
17.78
17.56
-
Aug 21, 2026
16.52
17.45
16.52
17.45
17.23
-
Aug 20, 2026
15.94
16.47
15.94
16.47
16.27
-
Aug 19, 2026
16.06
16.24
15.91
15.91
15.71
-
Aug 18, 2026
16.63
16.63
16.06
16.06
15.86
-
Aug 17, 2026
16.50
16.70
16.50
16.70
16.49
-
Aug 14, 2026
16.40
16.40
16.14
16.38
16.18
-
Aug 13, 2026
16.78
16.78
16.40
16.40
16.20
-
Aug 12, 2026
16.70
16.77
16.67
16.73
16.52
-
Aug 11, 2026
16.91
16.91
16.67
16.67
16.46
-
Aug 10, 2026
16.62
16.90
16.62
16.90
16.69
-
Aug 7, 2026
16.83
16.83
16.64
16.64
16.43
-
Aug 6, 2026
16.74
16.87
16.58
16.80
16.59
-
Aug 5, 2026
16.62
16.93
16.62
16.73
16.52
-
Aug 4, 2026
16.25
16.62
16.25
16.59
16.39
-
Aug 3, 2026
16.19
16.24
16.07
16.19
15.99
-
Jul 31, 2026
16.14
16.45
16.13
16.13
15.93
-
Jul 30, 2026
15.66
16.22
15.66
16.06
15.86
-
Jul 29, 2026
15.77
16.04
15.77
15.81
15.61
-
Jul 28, 2026
15.86
16.06
15.73
15.83
15.63
-
Jul 27, 2026
16.68
16.68
16.68
16.68
16.47
-
Jul 24, 2026
15.44
15.44
15.44
15.44
15.25
-
Jul 23, 2026
15.67
15.67
15.67
15.67
15.48
-
Jul 22, 2026
15.18
15.18
15.18
15.18
14.99
-
Jul 21, 2026
14.87
14.87
14.87
14.87
14.69
-
Jul 20, 2026
15.16
15.16
15.16
15.16
14.97
-
Jul 17, 2026
15.13
15.13
15.13
15.13
14.94
-
Jul 16, 2026
15.35
15.35
15.35
15.35
15.16
-
Jul 15, 2026
15.44
15.44
15.44
15.44
15.25
-
Jul 14, 2026
15.05
15.05
15.05
15.05
14.86
-
Jul 13, 2026
15.07
15.07
15.07
15.07
14.88
-
Jul 10, 2026
15.01
15.01
15.01
15.01
14.82
-
Jul 9, 2026
14.99
14.99
14.99
14.99
14.80
-
Jul 8, 2026
15.35
15.35
15.35
15.35
15.16
-
Jul 7, 2026
15.63
15.63
15.63
15.63
15.44
-
Jul 6, 2026
15.76
15.76
15.76
15.76
15.57
-
Jul 3, 2026
15.23
15.23
15.23
15.23
15.04
-
Jul 2, 2026
14.87
14.87
14.87
14.87
14.69
-
Jul 1, 2026
15.14
15.14
15.14
15.14
14.95
-
Jun 30, 2026
14.85
14.85
14.85
14.85
14.67
-
Jun 29, 2026
14.38
14.38
14.38
14.38
14.20
-
Jun 26, 2026
14.76
14.76
14.76
14.76
14.58
-
Jun 25, 2026
14.76
14.76
14.76
14.76
14.58
-
Jun 24, 2026
14.84
14.84
14.84
14.84
14.66
-
Jun 23, 2026
15.50
15.50
15.50
15.50
15.31
-
Jun 22, 2026
15.47
15.47
15.47
15.47
15.28
-
Jun 19, 2026
15.50
15.50
15.50
15.50
15.31
-
Jun 18, 2026
15.47
15.47
15.47
15.47
15.28
-
Jun 17, 2026
15.58
15.58
15.58
15.58
15.39
-
Jun 16, 2026
15.43
15.43
15.43
15.43
15.24
-
Jun 15, 2026
14.97
14.97
14.97
14.97
14.79
-
Jun 12, 2026
14.68
14.68
14.68
14.68
14.50
-
Jun 11, 2026
14.66
14.66
14.66
14.66
14.48
-
Jun 10, 2026
15.24
15.24
15.24
15.24
15.05
-
Jun 9, 2026
15.60
15.60
15.60
15.60
15.41
-
Jun 8, 2026
15.76
15.76
15.76
15.76
15.57
-
Jun 5, 2026
16.31
16.31
16.31
16.31
16.11
-
Jun 4, 2026
16.20
16.20
16.20
16.20
16.00
-
Jun 3, 2026
16.14
16.14
16.14
16.14
15.94
-
Jun 2, 2026
15.71
15.71
15.71
15.71
15.52
-
Jun 1, 2026
16.44
16.44
16.44
16.44
16.24
-
May 29, 2026
15.99
15.99
15.99
15.99
15.79
-
May 28, 2026
15.97
15.97
15.97
15.97
15.77
-
May 27, 2026
15.89
15.89
15.89
15.89
15.69
-
May 26, 2026
15.96
15.96
15.96
15.96
15.76
-
May 25, 2026
15.56
15.56
15.56
15.56
15.37
-
May 22, 2026
15.33
15.33
15.33
15.33
15.14
-
May 21, 2026
15.31
15.31
15.31
15.31
15.12
-
May 20, 2026
14.85
14.85
14.85
14.85
14.67
-
May 19, 2026
15.18
15.18
15.18
15.18
14.99
-
May 18, 2026
14.93
14.93
14.93
14.93
14.75
-
May 15, 2026
15.09
15.09
15.09
15.09
14.90
-
May 14, 2026
15.18
15.18
15.18
15.18
14.99
-
May 13, 2026
14.99
14.99
14.99
14.99
14.80
-
May 12, 2026
14.91
14.91
14.91
14.91
14.73
-
May 11, 2026
14.75
14.75
14.75
14.75
14.57
-
May 8, 2026
14.73
14.73
14.73
14.73
14.55
-
May 7, 2026
15.31
15.31
15.31
15.31
15.12
-
May 6, 2026
14.61
14.61
14.61
14.61
14.43
-
May 5, 2026
14.20
14.20
14.20
14.20
14.02
-
May 4, 2026
14.65
14.65
14.65
14.65
14.47
-
Apr 30, 2026
14.19
14.19
14.19
14.19
14.01
-
Apr 29, 2026
14.52
14.52
14.52
14.52
14.34
-
Apr 28, 2026
14.91
14.91
14.91
14.91
14.73
-
Apr 27, 2026
15.10
15.10
15.10
15.10
14.91
-
Apr 24, 2026
15.49
15.49
15.49
15.49
15.30
-
Apr 23, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
14.64
14.64
14.64
14.64
14.46
-
Apr 22, 2026
15.73
15.75
15.73
15.75
15.36
300
Apr 21, 2026
16.02
16.02
16.02
16.02
15.62
-
Apr 20, 2026
16.46
16.46
16.46
16.46
16.05
-
Apr 17, 2026
16.05
16.05
16.05
16.05
15.65
-
Apr 16, 2026
16.03
16.03
16.03
16.03
15.63
-
Apr 15, 2026
16.24
16.24
16.24
16.24
15.84
-
Apr 14, 2026
16.38
16.38
16.38
16.38
15.97
-
Apr 13, 2026
16.18
16.18
16.18
16.18
15.78
-
Apr 10, 2026
15.98
15.98
15.98
15.98
15.58
-
Apr 9, 2026
16.14
16.14
16.14
16.14
15.74
-
Apr 8, 2026
15.59
15.59
15.59
15.59
15.20
-
Apr 7, 2026
15.04
15.04
15.04
15.04
14.67
-
Apr 2, 2026
15.05
15.05
15.05
15.05
14.68
-
Apr 1, 2026
14.99
14.99
14.99
14.99
14.62
-
Mar 31, 2026
14.46
14.46
14.46
14.46
14.10
-
Mar 30, 2026
14.32
14.32
14.32
14.32
13.97
-
Mar 27, 2026
14.70
14.70
14.70
14.70
14.34
-
Mar 26, 2026
14.86
14.86
14.86
14.86
14.49
-
Mar 25, 2026
14.55
14.55
14.55
14.55
14.19
-
Mar 24, 2026
14.41
14.41
14.41
14.41
14.05
-
Mar 23, 2026
13.53
13.53
13.53
13.53
13.20
-
Mar 20, 2026
14.28
14.28
14.28
14.28
13.93
-
Mar 19, 2026
14.86
14.86
14.86
14.86
14.49
-
Mar 18, 2026
15.13
15.13
15.13
15.13
14.75
-
Mar 17, 2026
15.24
15.24
15.24
15.24
14.87
-
Mar 16, 2026
15.48
15.48
15.48
15.48
15.09
-
Mar 13, 2026
15.94
15.94
15.94
15.94
15.54
-
Mar 12, 2026
16.07
16.07
16.07
16.07
15.67
-
Mar 11, 2026
15.99
15.99
15.99
15.99
15.60
-
Mar 10, 2026
15.63
16.22
15.63
16.22
15.82
93
Mar 9, 2026
15.60
15.60
15.60
15.60
15.22
-
Mar 6, 2026
16.42
16.42
16.42
16.42
16.01
-
Mar 5, 2026
16.50
16.50
16.50
16.50
16.09
-
Mar 4, 2026
16.60
16.60
16.60
16.60
16.19
-
Mar 3, 2026
17.09
17.09
17.09
17.09
16.66
-
Mar 2, 2026
17.22
17.22
17.22
17.22
16.79
-
Feb 27, 2026
17.67
17.67
17.67
17.67
17.23
-
Feb 26, 2026
17.81
17.81
17.81
17.81
17.37
-
Feb 25, 2026
17.67
17.67
17.67
17.67
17.24
-
Feb 24, 2026
17.03
17.03
17.03
17.03
16.61
-
Feb 23, 2026
16.78
16.78
16.78
16.78
16.36
-
Feb 20, 2026
16.79
16.79
16.79
16.79
16.37
-
Feb 19, 2026
16.47
16.47
16.47
16.47
16.06
-
Feb 18, 2026
16.39
16.39
16.39
16.39
15.98
-
Feb 17, 2026
16.55
16.55
16.55
16.55
16.14
-
Feb 16, 2026
16.72
16.72
16.72
16.72
16.30
-
Feb 13, 2026
16.51
16.51
16.51
16.51
16.10
-
Feb 12, 2026
17.29
17.30
17.23
17.24
16.81
900
Feb 11, 2026
16.76
16.76
16.76
16.76
16.35
-
Feb 10, 2026
17.17
17.17
17.17
17.17
16.74
-
Feb 9, 2026
17.18
17.18
17.18
17.18
16.75
-
Feb 6, 2026
16.86
16.86
16.86
16.86
16.45
-
Feb 5, 2026
16.95
16.95
16.95
16.95
16.53
-
Feb 4, 2026
17.17
17.17
17.17
17.17
16.74
-
Feb 3, 2026
16.57
16.57
16.57
16.57
16.16
-
Feb 2, 2026
16.27
16.27
16.27
16.27
15.87
-
Jan 30, 2026
17.03
17.03
17.03
17.03
16.61
-
Jan 29, 2026
16.75
16.75
16.75
16.75
16.33
-
Jan 28, 2026
17.05
17.05
17.05
17.05
16.63
-
Jan 27, 2026
16.78
16.78
16.78
16.78
16.37
-
Jan 26, 2026
16.53
16.53
16.53
16.53
16.12
-
Jan 23, 2026
16.38
16.38
16.38
16.38
15.97
-
Jan 22, 2026
16.31
16.31
16.31
16.31
15.90
-
Jan 21, 2026
15.93
15.93
15.93
15.93
15.53
-
Jan 20, 2026
16.20
16.20
16.20
16.20
15.80
-
Jan 19, 2026
16.01
16.01
16.01
16.01
15.61
-
Jan 16, 2026
16.16
16.16
16.16
16.16
15.76
-
Jan 15, 2026
15.80
15.80
15.80
15.80
15.41
-
Jan 14, 2026
15.49
15.49
15.49
15.49
15.11
-
Jan 13, 2026
15.60
15.60
15.60
15.60
15.21
-
Jan 12, 2026
15.40
15.40
15.40
15.40
15.02
-
Jan 9, 2026
15.18
15.18
15.18
15.18
14.80
-
Jan 8, 2026
15.69
15.69
15.69
15.69
15.30
-
Jan 7, 2026
15.25
15.25
15.25
15.25
14.87
-
Jan 6, 2026
15.25
15.25
15.25
15.25
14.87
-
Jan 5, 2026
15.13
15.13
15.13
15.13
14.75
-
Jan 2, 2026
14.90
14.90
14.90
14.90
14.53
-
Dec 30, 2025
14.82
15.01
14.82
15.01
14.64
-
Dec 29, 2025
14.60
14.60
14.60
14.60
14.24
-
Dec 23, 2025
14.60
14.60
14.60
14.60
14.24
-
Dec 22, 2025
14.51
14.51
14.51
14.51
14.15
-
Dec 19, 2025
14.63
14.63
14.63
14.63
14.26
-
Dec 18, 2025
14.25
14.25
14.25
14.25
13.90
-
Dec 17, 2025
14.66
14.66
14.66
14.66
14.30
-
Dec 16, 2025
14.48
14.48
14.48
14.48
14.11
-
Dec 15, 2025
14.42
14.42
14.42
14.42
14.06
-
Dec 12, 2025
14.66
14.66
14.66
14.66
14.30
-
Dec 11, 2025
14.60
14.60
14.60
14.60
14.24
-
Dec 10, 2025
14.65
14.65
14.65
14.65
14.29
-
Dec 9, 2025
14.75
14.75
14.75
14.75
14.38
-
Dec 8, 2025
14.76
14.76
14.76
14.76
14.39
-
Dec 5, 2025
14.54
14.54
14.54
14.54
14.18
-
Dec 4, 2025
14.86
14.86
14.86
14.86
14.49
-
Dec 3, 2025
14.43
14.43
14.43
14.43
14.07
-
Dec 2, 2025
14.29
14.29
14.29
14.29
13.93
-
Dec 1, 2025
14.08
14.08
14.08
14.08
13.73
-
Nov 28, 2025
14.18
14.18
14.18
14.18
13.83
-
Nov 27, 2025
14.25
14.25
14.25
14.25
13.90
-
Nov 26, 2025
14.12
14.12
14.12
14.12
13.77
-
Nov 25, 2025
13.72
13.72
13.72
13.72
13.37
-
Nov 24, 2025
13.63
13.63
13.63
13.63
13.29
-
Nov 21, 2025
13.35
13.35
13.35
13.35
13.02
-
Nov 20, 2025
13.70
13.70
13.70
13.70
13.36
-
Nov 19, 2025
13.52
13.52
13.52
13.52
13.18
-
Nov 18, 2025
13.77
13.77
13.77
13.77
13.43
-
Nov 17, 2025
14.13
14.13
14.13
14.13
13.77
-
Nov 14, 2025
14.09
14.09
14.09
14.09
13.74
-
Nov 13, 2025
14.40
14.40
14.40
14.40
14.04
-
Nov 12, 2025
14.56
14.56
14.56
14.56
14.20
-
Nov 11, 2025
14.35
14.35
14.35
14.35
13.99
-
Nov 10, 2025
14.13
14.13
14.13
14.13
13.77
-
Nov 7, 2025
13.91
13.91
13.91
13.91
13.56
-
Nov 6, 2025
13.92
13.92
13.92
13.92
13.57
-
Nov 5, 2025
13.70
13.70
13.70
13.70
13.36
-
Nov 4, 2025
13.96
13.96
13.96
13.96
13.61
-
Nov 3, 2025
14.36
14.36
14.36
14.36
14.00
-
Oct 31, 2025
14.13
14.13
14.13
14.13
13.78
-
Oct 30, 2025
14.45
14.45
14.45
14.45
14.09
-
