UK markets open in 6 hours 11 minutes

Nano Dimension Ltd. (0A92.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
2.5000+0.0500 (+2.04%)
At close: 06:21PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.45872.50002.45002.49002.49002,457
01 May 20242.42802.45002.39002.45002.45004,415
30 Apr 20242.42002.45002.39902.40002.40001,146
29 Apr 20242.50002.50502.45002.45002.45005,851
26 Apr 20242.48882.49002.45502.45502.45504,567
25 Apr 20242.48082.49002.45002.48002.48005,598
24 Apr 20242.49002.52502.48502.52502.52505,743
23 Apr 20242.42002.49882.42002.48002.48005,171
22 Apr 20242.41002.44002.40002.43992.43996,433
19 Apr 20242.40002.44302.40002.42002.42007,790
18 Apr 20242.42802.47002.38002.43702.437014,918
17 Apr 20242.50502.52002.46002.48002.48002,819
16 Apr 20242.47072.51562.39002.40002.40008,011
15 Apr 20242.62502.62502.52502.52822.528210,172
12 Apr 20242.67002.73002.62002.62002.62005,437
11 Apr 20242.76502.78002.70102.73502.73508,143
10 Apr 20242.77002.78002.72002.72002.72005,702
09 Apr 20242.78002.82002.77002.79002.79001,983
08 Apr 20242.71202.79502.66002.79002.790018,111
05 Apr 20242.65002.70002.62102.69002.69003,676
04 Apr 20242.72002.77002.72002.72502.72502,776
03 Apr 20242.69012.73002.66982.70502.7050790
02 Apr 20242.69202.71002.68852.68912.689110,523
28 Mar 20242.80002.85002.78002.80002.80003,731
27 Mar 20242.76002.82002.75002.81002.810010,828
26 Mar 20242.73002.79502.73002.76002.76008,997
25 Mar 20242.73002.75202.70502.72002.72002,939
22 Mar 20242.74002.82002.71002.73002.73007,192
21 Mar 20242.89002.99502.70502.71002.710015,261
20 Mar 20242.71002.83002.70002.83002.83006,419
19 Mar 20242.75082.80002.73002.76002.76003,292
18 Mar 20242.89002.89002.79002.80002.80002,757
15 Mar 20242.83202.92002.82002.89002.89003,575
14 Mar 20242.94002.96002.89002.89002.89005,898
13 Mar 20242.95002.99002.90002.96002.96008,371
12 Mar 20242.94002.97502.92502.95002.95005,477
11 Mar 20242.89002.99002.89002.96202.962010,013
08 Mar 20242.88002.96002.88002.92002.92006,482
07 Mar 20242.86002.91002.85002.88002.88003,149
06 Mar 20242.85202.89002.80002.86002.86008,733
05 Mar 20242.70012.81002.70002.79002.79008,130
04 Mar 20242.97203.00002.81072.81202.812010,627
01 Mar 20242.88002.91002.86002.91002.91001,978
29 Feb 20242.86002.90002.84002.86002.86003,898
28 Feb 20242.91923.00002.86002.86002.860019,963
27 Feb 20242.89902.90002.85002.87002.87006,363
26 Feb 20242.72112.85002.70002.79002.79009,519
23 Feb 20242.69502.72502.69502.72502.72501,820
22 Feb 20242.74772.79202.74772.78502.78501,294
21 Feb 20242.76772.78002.69002.71002.71003,096
20 Feb 20242.81002.84002.73002.74002.74003,704
19 Feb 2024------
16 Feb 20242.76502.89002.72002.87002.870031,695
15 Feb 20242.59002.69002.59002.68002.68006,470
14 Feb 20242.59802.63002.56002.57002.570028,017
13 Feb 20242.49002.57002.49002.54002.54003,551
12 Feb 20242.55002.63002.55002.62002.620014,063
09 Feb 20242.58002.65002.58002.62802.628014,806
08 Feb 20242.48802.56002.48002.56002.56008,969
07 Feb 20242.47502.51932.45002.51002.510036,584
06 Feb 20242.40002.48002.40002.43002.430018,292
05 Feb 20242.44002.46002.35002.43002.43004,761
02 Feb 20242.41002.45002.41002.45002.4500594
01 Feb 20242.41002.48002.41002.44062.44063,238
31 Jan 20242.33002.48002.32002.47002.47008,926
30 Jan 20242.42132.44002.38002.38002.38003,031
29 Jan 20242.34002.43002.33002.41002.410052,003
26 Jan 20242.35052.43002.33002.36002.360085,396
25 Jan 20242.32002.34002.30002.33002.33001,224
24 Jan 20242.20002.35002.20002.29002.29003,416
23 Jan 20242.34052.36502.33002.34002.34003,134
22 Jan 20242.21002.33002.20002.28802.288011,852
19 Jan 20242.09002.13142.06002.13002.13002,828
18 Jan 20242.12002.13002.07002.08002.08007,844
17 Jan 20242.14002.14002.09002.11002.11003,335
16 Jan 20242.18002.20002.14002.15002.150010,033
15 Jan 2024------
12 Jan 20242.23502.25002.18002.25002.25008,904
11 Jan 20242.24002.25002.19002.22002.2200230,415
10 Jan 20242.28002.28502.24002.26002.260040,282
09 Jan 20242.27112.31002.27112.31002.31008,492
08 Jan 20242.30912.30912.29122.30002.30002,716
05 Jan 20242.35002.35002.30802.30802.30801,104
04 Jan 20242.27972.34122.27972.34002.34002,094
03 Jan 20242.31002.34002.29002.30502.30508,561
02 Jan 20242.37502.41002.36002.36802.368038,737
29 Dec 20232.47002.50502.41002.43002.43003,714
28 Dec 20232.49072.51002.45002.45002.450022,276
27 Dec 20232.51002.52502.44012.44012.44016,738
22 Dec 20232.37002.44002.37002.44002.44004,574
21 Dec 20232.36002.39002.35002.37502.375011,745
20 Dec 20232.45502.48002.42002.47002.47006,951
19 Dec 20232.41802.49002.41002.49002.490016,772
18 Dec 20232.36002.42002.36002.39002.39003,209
15 Dec 20232.35002.36002.29002.33002.33004,759
14 Dec 20232.33002.39002.31002.32002.32007,740
13 Dec 20232.23502.24132.21002.21002.21003,462
12 Dec 20232.24002.27002.21502.23502.235053,188
11 Dec 20232.36502.37002.25002.29002.290037,568
08 Dec 20232.39122.48002.37002.42002.42008,724
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...