Nautilus, Inc. (DF3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:18AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 20 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 19 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 18 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 15 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 14 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 13 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 12 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 11 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 08 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 07 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 06 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 05 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 04 Mar 2024 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | 0.1258 | - |
| 01 Mar 2024 | 0.1256 | 0.1306 | 0.1256 | 0.1306 | 0.1306 | - |
| 29 Feb 2024 | 0.1214 | 0.1258 | 0.1214 | 0.1258 | 0.1258 | - |
| 28 Feb 2024 | 0.1228 | 0.1228 | 0.1198 | 0.1198 | 0.1198 | - |
| 27 Feb 2024 | 0.1200 | 0.1290 | 0.1200 | 0.1290 | 0.1290 | - |
| 26 Feb 2024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | - |
| 23 Feb 2024 | 0.1030 | 0.1048 | 0.1030 | 0.1048 | 0.1048 | - |
| 22 Feb 2024 | 0.1410 | 0.1410 | 0.1036 | 0.1036 | 0.1036 | - |
| 21 Feb 2024 | 0.2060 | 0.2060 | 0.1396 | 0.1396 | 0.1396 | - |
| 20 Feb 2024 | 0.2695 | 0.2695 | 0.2070 | 0.2070 | 0.2070 | - |
| 19 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 16 Feb 2024 | 0.3225 | 0.3225 | 0.2715 | 0.2715 | 0.2715 | - |
| 15 Feb 2024 | 0.4310 | 0.4310 | 0.3265 | 0.3265 | 0.3265 | - |
| 14 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 13 Feb 2024 | 0.4285 | 0.4285 | 0.4195 | 0.4195 | 0.4195 | - |
| 12 Feb 2024 | 0.4255 | 0.4475 | 0.4255 | 0.4475 | 0.4475 | - |
| 09 Feb 2024 | 0.4250 | 0.4325 | 0.4250 | 0.4325 | 0.4325 | - |
| 08 Feb 2024 | 0.4335 | 0.4335 | 0.4330 | 0.4330 | 0.4330 | - |
| 07 Feb 2024 | 0.4355 | 0.4355 | 0.4330 | 0.4330 | 0.4330 | - |
| 06 Feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 05 Feb 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| 02 Feb 2024 | 0.4335 | 0.4470 | 0.4335 | 0.4470 | 0.4470 | - |
| 01 Feb 2024 | 0.5080 | 0.5080 | 0.4290 | 0.4290 | 0.4290 | - |
| 31 Jan 2024 | 0.5880 | 0.5880 | 0.5240 | 0.5240 | 0.5240 | - |
| 30 Jan 2024 | 0.5410 | 0.5820 | 0.5410 | 0.5820 | 0.5820 | - |
| 29 Jan 2024 | 0.5080 | 0.5410 | 0.5080 | 0.5410 | 0.5410 | - |
| 26 Jan 2024 | 0.4330 | 0.5010 | 0.4330 | 0.5010 | 0.5010 | - |
| 25 Jan 2024 | 0.4295 | 0.4425 | 0.4295 | 0.4425 | 0.4425 | - |
| 24 Jan 2024 | 0.5160 | 0.5160 | 0.4290 | 0.4290 | 0.4290 | - |
| 23 Jan 2024 | 0.4050 | 0.5110 | 0.4050 | 0.5110 | 0.5110 | 750 |
| 22 Jan 2024 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | - |
| 19 Jan 2024 | 0.4040 | 0.4095 | 0.4040 | 0.4095 | 0.4095 | - |
| 18 Jan 2024 | 0.4025 | 0.4105 | 0.4025 | 0.4105 | 0.4105 | - |
| 17 Jan 2024 | 0.4240 | 0.4240 | 0.4100 | 0.4100 | 0.4100 | - |
| 16 Jan 2024 | 0.4145 | 0.4330 | 0.4145 | 0.4330 | 0.4330 | - |
| 15 Jan 2024 | 0.4205 | 0.4205 | 0.4150 | 0.4150 | 0.4150 | - |
| 12 Jan 2024 | 0.4540 | 0.4540 | 0.4215 | 0.4215 | 0.4215 | - |
| 11 Jan 2024 | 0.4180 | 0.4610 | 0.4180 | 0.4610 | 0.4610 | - |
| 10 Jan 2024 | 0.4560 | 0.4560 | 0.4480 | 0.4480 | 0.4480 | - |
| 09 Jan 2024 | 0.5280 | 0.5280 | 0.4910 | 0.4910 | 0.4910 | - |
| 08 Jan 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
| 05 Jan 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | - |
| 04 Jan 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
| 03 Jan 2024 | 0.6550 | 0.6550 | 0.6010 | 0.6010 | 0.6010 | - |
| 02 Jan 2024 | 0.6390 | 0.6540 | 0.6390 | 0.6540 | 0.6540 | - |
| 29 Dec 2023 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | - |
| 28 Dec 2023 | 0.5530 | 0.5920 | 0.5530 | 0.5920 | 0.5920 | - |
| 27 Dec 2023 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | 0.5090 | - |
| 22 Dec 2023 | 0.4220 | 0.4950 | 0.4220 | 0.4950 | 0.4950 | - |
| 21 Dec 2023 | 0.4095 | 0.4145 | 0.4095 | 0.4145 | 0.4145 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.