Advertisement
U.S. Markets open in 6 mins
S&P Futures
5,866.00 -5.00 (-0.09%) Dow Futures
42,385.00 -62.00 (-0.15%) Nasdaq Futures
20,670.50 -26.00 (-0.13%) Russell 2000 Futures
2,242.40 -7.90 (-0.35%) Crude Oil
68.24 +1.03 (+1.53%) Gold
2,798.90 +17.80 (+0.64%)
Digital Workforce Services Oyj (DWF.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Follow
As of 02:02PM EET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 3.7200 | 4.0000 | 3.7200 | 3.8800 | 3.8800 | 388 |
| Oct 29, 2024 | 3.9800 | 4.0000 | 3.7600 | 3.9000 | 3.9000 | 3,223 |
| Oct 28, 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 2,800 |
| Oct 25, 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 393 |
| Oct 24, 2024 | 3.6200 | 4.1200 | 3.6200 | 3.7000 | 3.7000 | 538 |
| Oct 23, 2024 | 3.5200 | 3.8000 | 3.5200 | 3.7800 | 3.7800 | 472 |
| Oct 22, 2024 | 3.4600 | 3.9000 | 3.4600 | 3.8400 | 3.8400 | 238 |
| Oct 21, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| Oct 18, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Oct 17, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 1,797 |
| Oct 16, 2024 | 3.9600 | 3.9800 | 3.8800 | 3.8800 | 3.8800 | 1,677 |
| Oct 15, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 3,055 |
| Oct 14, 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 3,874 |
| Oct 11, 2024 | 4.1000 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 2,430 |
| Oct 10, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 342 |
| Oct 09, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 1,334 |
| Oct 08, 2024 | 4.0800 | 4.0800 | 3.9600 | 4.0600 | 4.0600 | 2,543 |
| Oct 07, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 459 |
| Oct 04, 2024 | 4.1200 | 4.1200 | 3.7800 | 3.8600 | 3.8600 | 555 |
| Oct 03, 2024 | 3.7800 | 4.1200 | 3.7800 | 4.1200 | 4.1200 | 21 |
| Oct 02, 2024 | 4.0000 | 4.1800 | 4.0000 | 4.1800 | 4.1800 | 64 |
| Oct 01, 2024 | 3.9800 | 4.1600 | 3.7400 | 4.1600 | 4.1600 | 1,321 |
| Sep 30, 2024 | 3.8400 | 4.0000 | 3.8400 | 4.0000 | 4.0000 | 239 |
| Sep 27, 2024 | 3.6400 | 4.0000 | 3.6400 | 4.0000 | 4.0000 | 452 |
| Sep 26, 2024 | 3.6600 | 4.0000 | 3.6600 | 4.0000 | 4.0000 | 84 |
| Sep 25, 2024 | 3.7200 | 4.0000 | 3.7200 | 4.0000 | 4.0000 | 1,424 |
| Sep 24, 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 154 |
| Sep 23, 2024 | 3.8200 | 3.9000 | 3.6600 | 3.9000 | 3.9000 | 630 |
| Sep 20, 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 71 |
| Sep 19, 2024 | 3.9800 | 4.0600 | 3.8600 | 4.0000 | 4.0000 | 90 |
| Sep 18, 2024 | 3.8400 | 4.0800 | 3.8400 | 3.9200 | 3.9200 | 7,559 |
| Sep 17, 2024 | 3.7200 | 4.1200 | 3.7200 | 4.1200 | 4.1200 | 3,073 |
| Sep 16, 2024 | 3.7400 | 3.8400 | 3.7000 | 3.8400 | 3.8400 | 1,736 |
| Sep 13, 2024 | 3.6600 | 3.7600 | 3.6600 | 3.7600 | 3.7600 | 1,090 |
| Sep 12, 2024 | 3.7000 | 3.7800 | 3.6800 | 3.7800 | 3.7800 | 964 |
| Sep 11, 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.7400 | 3,314 |
| Sep 10, 2024 | 3.7200 | 3.7600 | 3.6800 | 3.7400 | 3.7400 | 1,487 |
| Sep 09, 2024 | 3.8200 | 3.8600 | 3.7400 | 3.8400 | 3.8400 | 613 |
| Sep 06, 2024 | 3.7200 | 3.8600 | 3.7200 | 3.8600 | 3.8600 | 156 |
| Sep 05, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 999 |
| Sep 04, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8400 | 3.8400 | 2,836 |
| Sep 03, 2024 | 4.1600 | 4.1600 | 3.7200 | 3.8400 | 3.8400 | 4,215 |
| Sep 02, 2024 | 4.1800 | 4.3400 | 3.6400 | 4.0800 | 4.0800 | 7,215 |
| Aug 30, 2024 | 4.1800 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | 18 |
| Aug 29, 2024 | 4.3000 | 4.3400 | 4.0000 | 4.1000 | 4.1000 | 7,633 |
| Aug 28, 2024 | 4.1200 | 4.3000 | 4.1200 | 4.3000 | 4.3000 | 777 |
| Aug 27, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 1,337 |
| Aug 26, 2024 | 4.1600 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 7,313 |
| Aug 23, 2024 | 4.0200 | 4.1600 | 4.0000 | 4.1600 | 4.1600 | 6,894 |
| Aug 22, 2024 | 3.9000 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 3,208 |
| Aug 21, 2024 | 4.1000 | 4.1000 | 3.8800 | 4.0000 | 4.0000 | 1,752 |
| Aug 20, 2024 | 4.1000 | 4.1000 | 3.7000 | 3.8600 | 3.8600 | 7,090 |
| Aug 19, 2024 | 4.1400 | 4.1400 | 3.9400 | 4.0000 | 4.0000 | 3,369 |
| Aug 16, 2024 | 4.1400 | 4.1400 | 3.9600 | 4.0000 | 4.0000 | 4,321 |
| Aug 15, 2024 | 4.1200 | 4.1200 | 4.0000 | 4.1000 | 4.1000 | 3,117 |
| Aug 14, 2024 | 4.1400 | 4.1400 | 4.0000 | 4.1200 | 4.1200 | 1,276 |
| Aug 13, 2024 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 4.1400 | 1,356 |
| Aug 12, 2024 | 4.1600 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 679 |
| Aug 09, 2024 | 4.0600 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 4,531 |
| Aug 08, 2024 | 4.0200 | 4.1600 | 4.0200 | 4.1400 | 4.1400 | 2,308 |
| Aug 07, 2024 | 4.1600 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 4,969 |
| Aug 06, 2024 | 4.1600 | 4.1600 | 3.8600 | 3.9400 | 3.9400 | 5,282 |
| Aug 05, 2024 | 4.2000 | 4.2000 | 3.9600 | 4.1200 | 4.1200 | 836 |
| Aug 02, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 718 |
| Aug 01, 2024 | 4.1400 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | 922 |
| Jul 31, 2024 | 4.1200 | 4.1400 | 4.0200 | 4.1400 | 4.1400 | 2,336 |
| Jul 30, 2024 | 4.1200 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 3,191 |
| Jul 29, 2024 | 4.1400 | 4.2800 | 4.1200 | 4.1600 | 4.1600 | 3,264 |
| Jul 26, 2024 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 5,567 |
| Jul 25, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1,858 |
| Jul 24, 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 7,105 |
| Jul 23, 2024 | 4.3600 | 4.3600 | 4.2200 | 4.2600 | 4.2600 | 8,797 |
| Jul 22, 2024 | 4.4200 | 4.4200 | 4.2600 | 4.4200 | 4.4200 | 4,322 |
| Jul 19, 2024 | 4.4200 | 4.4400 | 4.1000 | 4.2800 | 4.2800 | 3,787 |
| Jul 18, 2024 | 4.4600 | 4.4600 | 4.3200 | 4.4200 | 4.4200 | 2,703 |
| Jul 17, 2024 | 4.4400 | 4.4600 | 4.4400 | 4.4400 | 4.4400 | 2,861 |
| Jul 16, 2024 | 4.2600 | 4.4800 | 4.2600 | 4.3400 | 4.3400 | 2,520 |
| Jul 15, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 7,210 |
| Jul 12, 2024 | 4.3800 | 4.5200 | 4.2000 | 4.4800 | 4.4800 | 779 |
| Jul 11, 2024 | 4.4000 | 4.5800 | 4.3000 | 4.4800 | 4.4800 | 1,682 |
| Jul 10, 2024 | 4.3400 | 4.5800 | 4.0000 | 4.4000 | 4.4000 | 3,395 |
| Jul 09, 2024 | 4.2200 | 4.3800 | 4.2000 | 4.3000 | 4.3000 | 637 |
| Jul 08, 2024 | 4.2200 | 4.4200 | 4.2200 | 4.3800 | 4.3800 | 385 |
| Jul 05, 2024 | 4.3800 | 4.5600 | 4.3000 | 4.4400 | 4.4400 | 1,003 |
| Jul 04, 2024 | 4.5800 | 4.5800 | 4.3400 | 4.5600 | 4.5600 | 1,184 |
| Jul 03, 2024 | 4.4200 | 4.5200 | 4.4200 | 4.5200 | 4.5200 | 661 |
| Jul 02, 2024 | 4.4000 | 4.7000 | 4.4000 | 4.6200 | 4.6200 | 1,119 |
| Jul 01, 2024 | 4.4200 | 4.7000 | 4.3800 | 4.4200 | 4.4200 | 868 |
| Jun 28, 2024 | 4.2800 | 4.7200 | 4.2800 | 4.6000 | 4.6000 | 1,472 |
| Jun 27, 2024 | 4.7000 | 4.7600 | 4.3000 | 4.7200 | 4.7200 | 616 |
| Jun 26, 2024 | 4.3000 | 4.7400 | 4.3000 | 4.7200 | 4.7200 | 136 |
| Jun 25, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 577 |
| Jun 24, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 65 |
| Jun 20, 2024 | 4.5000 | 4.5400 | 4.1400 | 4.5400 | 4.5400 | 664 |
| Jun 19, 2024 | 4.3400 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 864 |
| Jun 18, 2024 | 4.5600 | 4.5600 | 4.3600 | 4.3800 | 4.3800 | 1,446 |
| Jun 17, 2024 | 4.2400 | 4.7600 | 4.1400 | 4.5800 | 4.5800 | 2,461 |
| Jun 14, 2024 | 4.1200 | 4.7800 | 4.1200 | 4.6200 | 4.6200 | 991 |
| Jun 13, 2024 | 4.5000 | 4.5000 | 4.2400 | 4.4800 | 4.4800 | 953 |
| Jun 12, 2024 | 4.1000 | 4.6600 | 4.1000 | 4.5600 | 4.5600 | 1,252 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.