XETRA - Delayed Quote
EUR
Nokia Oyj (NOA3.DE)
6.97
+0.11
(+1.66%)
As of 9:49:00 AM GMT+1. Market Open.
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
Nov 6, 2026
6.94
6.98
6.88
6.97
6.97
205,335
Nov 5, 2026
7.28
7.40
6.62
6.85
6.85
1,772,978
Nov 4, 2026
7.69
7.82
7.35
7.39
7.39
1,124,347
Nov 3, 2026
7.45
7.75
7.42
7.64
7.64
708,671
Nov 2, 2026
7.80
8.00
7.64
7.68
7.68
603,924
Oct 30, 2026
7.98
7.99
7.72
7.76
7.76
1,044,905
Oct 29, 2026
8.24
8.39
8.19
8.36
8.36
337,099
Oct 28, 2026
8.13
8.24
8.04
8.22
8.22
458,823
Oct 27, 2026
7.78
8.03
7.75
8.03
8.03
769,214
Oct 26, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
7.36
7.79
7.31
7.79
7.79
513,547
Oct 23, 2026
7.39
7.60
7.24
7.36
7.33
646,953
Oct 22, 2026
8.15
8.24
7.42
7.48
7.45
2,765,628
Oct 21, 2026
8.20
8.35
8.17
8.23
8.20
689,135
Oct 20, 2026
8.13
8.23
7.91
8.14
8.10
613,360
Oct 19, 2026
8.36
8.40
8.19
8.33
8.30
376,035
Oct 16, 2026
8.60
8.76
8.37
8.43
8.40
608,254
Oct 15, 2026
8.20
8.44
8.12
8.44
8.40
832,463
Oct 14, 2026
8.90
9.00
8.68
8.68
8.64
496,743
Oct 13, 2026
8.70
8.88
8.57
8.73
8.70
572,555
Oct 12, 2026
9.31
9.50
9.00
9.01
8.98
543,055
Oct 9, 2026
9.17
9.45
9.08
9.28
9.24
430,317
Oct 8, 2026
9.29
9.36
9.09
9.09
9.05
428,397
Oct 7, 2026
9.69
9.70
9.39
9.53
9.49
533,519
Oct 6, 2026
9.14
9.61
9.14
9.57
9.53
562,886
Oct 5, 2026
9.56
9.57
9.15
9.16
9.12
391,057
Oct 2, 2026
9.30
9.53
9.29
9.41
9.37
405,287
Oct 1, 2026
9.17
9.23
8.90
9.15
9.11
532,134
Sep 30, 2026
9.16
9.33
9.02
9.02
8.99
600,704
Sep 29, 2026
8.93
9.30
8.89
9.14
9.10
572,281
Sep 28, 2026
9.03
9.13
8.81
8.81
8.78
583,383
Sep 25, 2026
9.33
9.46
9.12
9.13
9.09
359,167
Sep 24, 2026
9.18
9.22
8.99
9.06
9.03
483,679
Sep 23, 2026
9.50
9.60
9.41
9.43
9.39
392,769
Sep 22, 2026
9.47
9.51
9.22
9.28
9.25
528,970
Sep 21, 2026
9.44
9.74
9.25
9.60
9.56
571,329
Sep 18, 2026
9.34
9.58
9.23
9.34
9.31
763,291
Sep 17, 2026
9.34
9.50
9.18
9.20
9.16
730,516
Sep 16, 2026
8.79
9.11
8.66
8.86
8.82
800,581
Sep 15, 2026
8.57
8.74
8.48
8.69
8.65
578,742
Sep 14, 2026
9.12
9.14
8.58
8.62
8.58
1,156,014
Sep 11, 2026
9.33
9.58
9.22
9.54
9.50
451,299
Sep 10, 2026
9.32
9.35
9.06
9.24
9.21
361,721
Sep 9, 2026
9.39
9.73
9.32
9.36
9.33
964,918
Sep 8, 2026
9.06
9.25
8.93
9.19
9.16
779,563
Sep 7, 2026
8.85
9.21
8.84
9.16
9.12
377,608
Sep 4, 2026
8.50
8.73
8.49
8.63
8.60
320,766
Sep 3, 2026
8.61
8.70
8.26
8.39
8.36
544,462
Sep 2, 2026
8.71
8.77
8.44
8.50
8.46
325,366
Sep 1, 2026
8.90
8.93
8.45
8.57
8.54
365,596
Aug 31, 2026
8.85
8.90
8.69
8.71
8.67
361,658
Aug 28, 2026
9.10
9.17
8.98
9.04
9.00
230,364
Aug 27, 2026
9.22
9.29
8.94
9.00
8.96
586,120
Aug 26, 2026
8.89
8.90
8.71
8.82
8.78
266,463
Aug 25, 2026
8.67
8.97
8.60
8.91
8.88
363,734
Aug 24, 2026
8.65
8.73
8.42
8.60
8.56
486,268
Aug 21, 2026
8.81
8.97
8.67
8.76
8.73
328,563
Aug 20, 2026
8.86
8.86
8.51
8.75
8.72
600,088
Aug 19, 2026
8.99
9.31
8.71
8.86
8.82
718,724
Aug 18, 2026
9.26
9.26
8.88
8.89
8.85
666,781
Aug 17, 2026
9.53
9.63
9.27
9.57
9.53
1,096,562
Aug 14, 2026
9.15
9.38
9.09
9.19
9.16
446,590
Aug 13, 2026
8.91
9.48
8.90
9.27
9.23
1,594,110
Aug 12, 2026
8.55
9.12
8.53
9.03
8.99
1,464,405
Aug 11, 2026
7.98
8.24
7.97
8.23
8.20
426,742
Aug 10, 2026
8.34
8.36
8.00
8.04
8.00
588,619
Aug 7, 2026
8.26
8.41
8.06
8.16
8.13
612,474
Aug 6, 2026
8.22
8.38
8.13
8.31
8.28
722,957
Aug 5, 2026
8.73
8.81
8.40
8.45
8.41
881,644
Aug 4, 2026
8.38
8.80
8.25
8.65
8.62
1,252,656
Aug 3, 2026
7.99
8.16
7.66
8.10
8.06
771,774
Jul 31, 2026
8.40
8.46
7.94
7.98
7.95
1,400,840
Jul 30, 2026
7.46
8.16
7.44
7.91
7.87
1,282,387
Jul 29, 2026
7.70
8.02
7.53
7.56
7.53
802,163
Jul 28, 2026
8.07
8.13
7.62
7.83
7.79
1,278,508
Jul 27, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
8.11
8.32
7.85
7.93
7.89
743,774
Jul 24, 2026
8.44
8.59
8.10
8.20
8.13
1,319,618
Jul 23, 2026
9.58
9.58
8.63
8.74
8.66
4,047,240
Jul 22, 2026
9.18
9.30
9.00
9.20
9.11
789,718
Jul 21, 2026
9.07
9.44
9.05
9.40
9.31
1,038,048
Jul 20, 2026
8.91
9.12
8.86
8.91
8.83
697,524
Jul 17, 2026
8.73
8.96
8.65
8.83
8.75
1,137,259
Jul 16, 2026
9.74
9.80
9.08
9.19
9.11
1,251,634
Jul 15, 2026
10.35
10.61
9.73
9.79
9.70
962,636
Jul 14, 2026
10.24
10.57
10.18
10.25
10.16
997,879
Jul 13, 2026
10.66
11.06
10.22
10.54
10.45
1,151,762
Jul 10, 2026
11.16
11.19
10.77
10.84
10.74
488,811
Jul 9, 2026
10.57
11.24
10.56
11.18
11.08
1,296,817
Jul 8, 2026
10.28
10.40
10.10
10.22
10.12
575,975
Jul 7, 2026
10.88
10.88
10.32
10.40
10.30
936,228
Jul 6, 2026
10.93
11.19
10.85
11.04
10.94
813,331
Jul 3, 2026
10.90
11.16
10.90
11.10
11.00
561,121
Jul 2, 2026
11.12
11.34
10.75
10.82
10.72
901,208
Jul 1, 2026
11.68
11.78
11.19
11.39
11.28
835,401
Jun 30, 2026
11.69
11.82
11.52
11.55
11.45
880,047
Jun 29, 2026
11.30
11.40
10.66
11.23
11.13
1,377,863
Jun 26, 2026
11.95
11.99
11.35
11.36
11.26
1,324,683
Jun 25, 2026
12.53
12.60
11.78
12.21
12.10
1,451,162
Jun 24, 2026
12.19
12.48
12.00
12.36
12.25
1,014,726
Jun 23, 2026
11.95
12.19
11.61
12.02
11.91
1,092,842
Jun 22, 2026
11.71
12.44
11.59
12.35
12.23
1,719,700
Jun 19, 2026
11.79
11.94
11.73
11.87
11.76
235,604
Jun 18, 2026
12.10
12.32
11.70
11.79
11.68
701,438
Jun 17, 2026
12.05
12.40
11.86
12.09
11.98
1,057,347
Jun 16, 2026
12.81
12.91
11.97
12.04
11.93
1,194,032
Jun 15, 2026
13.15
13.16
12.28
12.57
12.46
1,549,981
Jun 12, 2026
12.42
12.96
12.15
12.91
12.80
2,247,345
Jun 11, 2026
11.62
11.95
11.61
11.74
11.64
978,304
Jun 10, 2026
11.71
12.10
11.52
11.72
11.62
1,770,411
Jun 9, 2026
12.85
12.87
11.87
11.91
11.81
2,235,283
Jun 8, 2026
12.48
13.02
12.44
12.87
12.76
1,782,915
Jun 5, 2026
13.61
13.85
12.98
13.09
12.97
1,486,363
Jun 4, 2026
13.73
13.96
13.29
13.93
13.80
1,943,943
Jun 3, 2026
14.61
14.99
14.13
14.82
14.69
1,620,570
Jun 2, 2026
13.91
14.60
13.85
14.44
14.31
1,463,148
Jun 1, 2026
12.89
13.66
12.84
13.66
13.54
1,411,976
May 29, 2026
13.03
13.15
12.48
12.51
12.40
970,795
May 28, 2026
13.36
13.56
12.95
13.39
13.27
670,119
May 27, 2026
14.05
14.22
13.35
13.48
13.35
1,050,094
May 26, 2026
13.27
13.97
13.07
13.80
13.68
1,161,682
May 25, 2026
13.27
13.40
12.94
13.10
12.98
398,302
May 22, 2026
12.39
13.27
12.39
13.24
13.13
603,605
May 21, 2026
11.70
12.20
11.56
12.07
11.96
443,597
May 20, 2026
11.81
12.09
11.44
11.80
11.69
690,406
May 19, 2026
11.68
11.85
11.28
11.63
11.53
634,276
May 18, 2026
11.82
12.36
11.61
11.76
11.65
981,210
May 15, 2026
12.18
12.19
11.68
11.91
11.80
1,048,724
May 14, 2026
13.09
13.50
12.45
12.57
12.46
1,563,708
May 13, 2026
11.48
11.97
11.47
11.94
11.83
669,242
May 12, 2026
11.49
11.62
11.05
11.13
11.03
914,426
May 11, 2026
10.86
11.44
10.84
11.41
11.31
907,796
May 8, 2026
10.47
11.03
10.24
10.90
10.81
866,395
May 7, 2026
11.00
11.02
10.53
10.56
10.47
1,019,725
May 6, 2026
11.35
11.61
11.07
11.30
11.20
1,010,603
May 5, 2026
11.22
11.90
11.21
11.36
11.26
834,966
May 4, 2026
11.29
11.55
11.16
11.28
11.18
1,358,931
Apr 30, 2026
10.36
10.61
10.30
10.57
10.48
1,099,920
Apr 29, 2026
9.92
10.41
9.76
10.38
10.29
1,163,834
Apr 28, 2026
9.12
9.44
8.85
9.37
9.28
816,879
Apr 27, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
9.01
9.54
8.96
9.23
9.15
623,517
Apr 24, 2026
8.90
9.30
8.81
8.97
8.85
918,337
Apr 23, 2026
9.06
9.50
8.65
8.96
8.84
2,280,198
Apr 22, 2026
8.97
8.99
8.38
8.52
8.41
667,270
Apr 21, 2026
8.96
9.06
8.78
8.86
8.74
428,047
Apr 20, 2026
8.73
9.03
8.73
8.95
8.83
465,297
Apr 17, 2026
8.50
8.86
8.43
8.66
8.54
434,974
Apr 16, 2026
8.51
8.62
8.41
8.62
8.50
371,669
Apr 15, 2026
8.70
8.83
8.49
8.54
8.42
435,105
Apr 14, 2026
8.71
8.89
8.56
8.79
8.67
705,357
Apr 13, 2026
8.16
8.82
8.12
8.61
8.50
909,464
Apr 10, 2026
8.08
8.36
8.00
8.04
7.93
538,122
Apr 9, 2026
8.01
8.24
7.90
8.08
7.97
551,107
Apr 8, 2026
7.74
8.08
7.62
8.01
7.90
683,060
Apr 7, 2026
7.58
7.58
7.35
7.47
7.37
646,966
Apr 2, 2026
6.98
7.37
6.95
7.37
7.27
415,719
Apr 1, 2026
7.05
7.17
6.95
7.17
7.07
407,287
Mar 31, 2026
6.86
6.92
6.75
6.79
6.70
250,565
Mar 30, 2026
7.03
7.15
6.95
6.96
6.87
282,166
Mar 27, 2026
6.97
7.02
6.84
6.87
6.78
311,890
Mar 26, 2026
7.35
7.38
7.19
7.24
7.14
228,600
Mar 25, 2026
7.24
7.34
7.17
7.30
7.20
321,980
Mar 24, 2026
6.91
7.10
6.88
7.07
6.97
300,548
Mar 23, 2026
6.72
7.02
6.61
6.86
6.77
542,095
Mar 20, 2026
7.17
7.25
6.92
6.94
6.85
325,116
Mar 19, 2026
7.17
7.18
6.97
7.14
7.04
278,046
Mar 18, 2026
7.44
7.51
7.31
7.37
7.28
310,874
Mar 17, 2026
7.36
7.49
7.23
7.49
7.39
390,997
Mar 16, 2026
7.20
7.53
7.17
7.47
7.37
367,704
Mar 13, 2026
7.02
7.50
6.98
7.17
7.07
596,114
Mar 12, 2026
6.94
7.19
6.88
7.08
6.99
907,599
Mar 11, 2026
6.67
6.84
6.63
6.84
6.74
354,996
Mar 10, 2026
6.72
7.00
6.71
6.74
6.65
521,065
Mar 9, 2026
6.45
6.70
6.39
6.67
6.58
161,146
Mar 6, 2026
6.78
6.85
6.63
6.70
6.61
321,480
Mar 5, 2026
6.87
6.95
6.68
6.71
6.62
498,017
Mar 4, 2026
6.90
7.13
6.78
7.03
6.93
727,598
Mar 3, 2026
6.87
6.88
6.62
6.77
6.68
458,938
Mar 2, 2026
6.37
6.95
6.34
6.85
6.75
697,961
Feb 27, 2026
6.32
6.54
6.31
6.47
6.38
310,262
Feb 26, 2026
6.34
6.34
6.16
6.26
6.18
172,602
Feb 25, 2026
6.31
6.44
6.30
6.44
6.35
126,175
Feb 24, 2026
6.35
6.35
6.10
6.34
6.26
164,026
Feb 23, 2026
6.53
6.54
6.41
6.43
6.34
201,774
Feb 20, 2026
6.42
6.53
6.40
6.46
6.38
331,225
Feb 19, 2026
6.27
6.44
6.24
6.38
6.29
255,267
Feb 18, 2026
6.20
6.29
6.11
6.26
6.17
325,281
Feb 17, 2026
5.92
6.02
5.89
6.02
5.94
104,118
Feb 16, 2026
5.98
6.01
5.93
5.94
5.86
93,508
Feb 13, 2026
5.83
5.91
5.80
5.91
5.83
128,404
Feb 12, 2026
6.12
6.16
5.84
5.84
5.76
161,061
Feb 11, 2026
5.92
6.13
5.92
6.07
5.99
178,036
Feb 10, 2026
5.94
6.01
5.92
5.98
5.90
171,425
Feb 9, 2026
5.93
5.97
5.85
5.97
5.89
132,253
Feb 6, 2026
5.78
6.00
5.78
5.92
5.84
365,782
Feb 5, 2026
5.70
5.80
5.70
5.80
5.73
234,851
Feb 4, 2026
5.64
5.91
5.64
5.75
5.67
464,230
Feb 3, 2026
5.64
5.68
5.56
5.61
5.54
169,655
Feb 2, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
5.38
5.62
5.36
5.56
5.48
185,011
Jan 30, 2026
5.32
5.49
5.30
5.43
5.33
413,811
Jan 29, 2026
5.58
5.60
5.13
5.13
5.04
1,031,533
Jan 28, 2026
5.70
5.75
5.53
5.64
5.54
455,322
Jan 27, 2026
5.82
5.92
5.78
5.91
5.80
183,758
Jan 26, 2026
5.73
5.80
5.70
5.79
5.68
183,645
Jan 23, 2026
5.70
5.77
5.67
5.73
5.62
245,975
Jan 22, 2026
5.55
5.64
5.54
5.58
5.47
206,026
Jan 21, 2026
5.46
5.55
5.41
5.50
5.39
192,427
Jan 20, 2026
5.57
5.59
5.46
5.57
5.47
256,424
Jan 19, 2026
5.52
5.65
5.48
5.63
5.52
174,380
Jan 16, 2026
5.71
5.80
5.67
5.71
5.60
194,227
Jan 15, 2026
5.73
5.83
5.65
5.81
5.70
477,096
Jan 14, 2026
5.60
5.66
5.58
5.61
5.50
151,083
Jan 13, 2026
5.65
5.70
5.56
5.60
5.50
326,466
Jan 12, 2026
5.54
5.61
5.47
5.58
5.47
142,687
Jan 9, 2026
5.62
5.66
5.56
5.59
5.49
309,560
Jan 8, 2026
5.78
5.84
5.55
5.57
5.47
312,452
Jan 7, 2026
5.48
5.89
5.48
5.81
5.70
615,338
Jan 6, 2026
5.56
5.58
5.42
5.50
5.39
144,073
Jan 5, 2026
5.58
5.62
5.55
5.58
5.48
191,682
Jan 2, 2026
5.62
5.69
5.52
5.56
5.46
294,364
Dec 30, 2025
5.57
5.61
5.57
5.59
5.48
59,687
Dec 29, 2025
5.51
5.59
5.48
5.58
5.47
265,323
Dec 23, 2025
5.55
5.56
5.48
5.54
5.43
139,733
Dec 22, 2025
5.52
5.56
5.48
5.51
5.41
222,661
Dec 19, 2025
5.42
5.49
5.42
5.48
5.37
213,001
Dec 18, 2025
5.31
5.46
5.31
5.43
5.33
255,399
Dec 17, 2025
5.29
5.32
5.29
5.31
5.21
139,413
Dec 16, 2025
5.26
5.30
5.21
5.29
5.19
222,104
Dec 15, 2025
5.28
5.33
5.20
5.29
5.19
189,573
Dec 12, 2025
5.37
5.40
5.25
5.26
5.17
187,386
Dec 11, 2025
5.31
5.53
5.30
5.41
5.31
498,468
Dec 10, 2025
5.31
5.33
5.26
5.31
5.21
157,696
Dec 9, 2025
5.25
5.35
5.25
5.34
5.24
153,746
Dec 8, 2025
5.21
5.29
5.19
5.27
5.17
154,834
Dec 5, 2025
5.26
5.28
5.23
5.24
5.14
92,434
Dec 4, 2025
5.30
5.33
5.27
5.30
5.20
155,624
Dec 3, 2025
5.30
5.32
5.26
5.28
5.18
140,501
Dec 2, 2025
5.28
5.34
5.28
5.31
5.21
188,767
Dec 1, 2025
5.24
5.32
5.23
5.27
5.17
319,777
Nov 28, 2025
5.26
5.28
5.19
5.21
5.11
249,459
Nov 27, 2025
5.22
5.28
5.19
5.23
5.14
140,802
Nov 26, 2025
5.22
5.26
5.15
5.24
5.15
198,192
Nov 25, 2025
5.22
5.28
5.20
5.24
5.14
392,744
Nov 24, 2025
5.17
5.23
5.11
5.19
5.10
365,036
Nov 21, 2025
5.08
5.22
5.08
5.15
5.05
383,593
Nov 20, 2025
5.34
5.37
5.21
5.22
5.12
434,705
Nov 19, 2025
5.69
5.80
5.20
5.24
5.15
1,013,667
Nov 18, 2025
5.65
5.66
5.58
5.66
5.55
369,141
Nov 17, 2025
5.80
5.82
5.73
5.79
5.68
377,695
Nov 14, 2025
5.77
5.84
5.63
5.84
5.73
309,593
Nov 13, 2025
6.01
6.15
5.98
5.98
5.87
284,896
Nov 12, 2025
5.89
6.00
5.86
6.00
5.89
351,669
Nov 11, 2025
5.95
5.99
5.88
5.91
5.80
328,211
Nov 10, 2025
5.94
5.99
5.85
5.87
5.76
402,357
Nov 7, 2025
5.98
5.98
5.86
5.88
5.77
499,935
Nov 6, 2025
5.96
6.06
5.93
5.96
5.85
638,749
