Nedap N.V. (0NNU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:07PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 3 |
| 24 Apr 2024 | 63.40 | 63.40 | 63.12 | 63.17 | 63.17 | 95 |
| 23 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 7 |
| 22 Apr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 19 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 18 Apr 2024 | 62.40 | 62.40 | 61.60 | 61.60 | 61.60 | 21 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 63.20 | 63.40 | 62.60 | 63.40 | 63.40 | 23 |
| 15 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 42 |
| 15 Apr 2024 | 3.2 Dividend | |||||
| 12 Apr 2024 | 68.00 | 68.20 | 67.80 | 68.00 | 64.80 | 26 |
| 11 Apr 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.61 | 1 |
| 10 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.80 | 1 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 67.60 | 67.60 | 67.40 | 67.40 | 64.23 | 9 |
| 05 Apr 2024 | 67.40 | 67.60 | 67.40 | 67.55 | 64.37 | 33 |
| 04 Apr 2024 | 67.00 | 67.40 | 67.00 | 67.39 | 64.22 | 295 |
| 03 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.23 | 3 |
| 02 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.80 | 13 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 65.18 | 92 |
| 25 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 65.37 | 11 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.99 | 17 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.80 | 1 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 64.04 | 1 |
| 01 Mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 63.09 | 2 |
| 29 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.85 | 16 |
| 28 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.85 | 23 |
| 27 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.23 | 26 |
| 26 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 64.80 | 19 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 67.60 | 67.60 | 67.44 | 67.60 | 64.42 | 1,564 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.42 | 19 |
| 19 Feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.99 | 17 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.66 | 1 |
| 13 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 63.28 | 10 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 60.61 | 7 |
| 05 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.99 | 18 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.99 | 64 |
| 26 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.99 | 12 |
| 25 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 62.13 | 130 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 62.80 | 63.00 | 62.80 | 62.80 | 59.84 | 178 |
| 18 Jan 2024 | 63.00 | 63.00 | 62.60 | 62.60 | 59.65 | 23 |
| 17 Jan 2024 | 62.20 | 63.40 | 62.20 | 63.40 | 60.42 | 90 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 64.40 | 64.40 | 64.20 | 64.20 | 61.18 | 33 |
| 12 Jan 2024 | 64.60 | 64.60 | 64.00 | 64.40 | 61.37 | 22 |
| 11 Jan 2024 | 64.60 | 64.80 | 64.60 | 64.80 | 61.75 | 58 |
| 10 Jan 2024 | 64.80 | 64.80 | 64.60 | 64.60 | 61.56 | 83 |
| 09 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 61.75 | 3 |
| 08 Jan 2024 | 64.80 | 64.80 | 64.40 | 64.40 | 61.37 | 64 |
| 05 Jan 2024 | 65.00 | 65.20 | 65.00 | 65.20 | 62.13 | 146 |
| 04 Jan 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 61.94 | 174 |
| 03 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 62.89 | 30 |
| 02 Jan 2024 | 66.00 | 66.20 | 66.00 | 66.20 | 63.08 | 21 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 65.00 | 65.00 | 64.20 | 64.20 | 61.18 | 79 |
| 27 Dec 2023 | 65.00 | 65.00 | 64.20 | 64.20 | 61.18 | 114 |
| 22 Dec 2023 | 65.00 | 65.00 | 64.80 | 64.80 | 61.75 | 89 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 61.75 | 26 |
| 18 Dec 2023 | 64.20 | 64.20 | 64.00 | 64.00 | 60.98 | 20 |
| 15 Dec 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 60.80 | 3 |
| 14 Dec 2023 | 62.80 | 63.00 | 62.40 | 62.80 | 59.84 | 4 |
| 13 Dec 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 59.27 | 13 |
| 12 Dec 2023 | 61.60 | 61.80 | 61.20 | 61.80 | 58.89 | 35 |
| 11 Dec 2023 | 61.40 | 61.40 | 61.31 | 61.31 | 58.42 | 8 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 61.00 | 61.00 | 60.60 | 60.60 | 57.75 | 42 |
| 04 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 58.13 | 49 |
| *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.