UK markets closed

Nedap N.V. (0NNU.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
68.40+0.20 (+0.29%)
At close: 04:28PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024------
26 Mar 202468.4068.4068.4068.4068.4092
25 Mar 202468.6068.6068.6068.6068.6011
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 202468.2068.2068.2068.2068.2017
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 202468.0068.0068.0068.0068.001
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 202467.2067.2067.2067.2067.201
01 Mar 202466.2066.2066.2066.2066.202
29 Feb 202467.0067.0067.0067.0067.0016
28 Feb 202467.0067.0067.0067.0067.0023
27 Feb 202467.4067.4067.4067.4067.4026
26 Feb 202468.0068.0068.0068.0068.0019
23 Feb 2024------
22 Feb 202467.6067.6067.4467.6067.601,564
21 Feb 2024------
20 Feb 202467.6067.6067.6067.6067.6019
19 Feb 202468.2068.2068.2068.2068.2017
16 Feb 2024------
15 Feb 2024------
14 Feb 202466.8066.8066.8066.8066.801
13 Feb 202466.4066.4066.4066.4066.4010
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 202463.6063.6063.6063.6063.607
05 Feb 202464.0064.0064.0064.0064.0018
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 202464.0064.0064.0064.0064.0064
26 Jan 202464.0064.0064.0064.0064.0012
25 Jan 202465.2065.2065.2065.2065.20130
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 202462.8063.0062.8062.8062.80178
18 Jan 202463.0063.0062.6062.6062.6023
17 Jan 202462.2063.4062.2063.4063.4090
16 Jan 2024------
15 Jan 202464.4064.4064.2064.2064.2033
12 Jan 202464.6064.6064.0064.4064.4022
11 Jan 202464.6064.8064.6064.8064.8058
10 Jan 202464.8064.8064.6064.6064.6083
09 Jan 202464.8064.8064.8064.8064.803
08 Jan 202464.8064.8064.4064.4064.4064
05 Jan 202465.0065.2065.0065.2065.20146
04 Jan 202466.0066.0065.0065.0065.00174
03 Jan 202466.0066.0066.0066.0066.0030
02 Jan 202466.0066.2066.0066.2066.2021
29 Dec 2023------
28 Dec 202365.0065.0064.2064.2064.2079
27 Dec 202365.0065.0064.2064.2064.20114
22 Dec 202365.0065.0064.8064.8064.8089
21 Dec 2023------
20 Dec 2023------
19 Dec 202364.8064.8064.8064.8064.8026
18 Dec 202364.2064.2064.0064.0064.0020
15 Dec 202363.8063.8063.8063.8063.803
14 Dec 202362.8063.0062.4062.8062.804
13 Dec 202362.2062.2062.2062.2062.2013
12 Dec 202361.6061.8061.2061.8061.8035
11 Dec 202361.4061.4061.3161.3161.318
08 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 202361.0061.0060.6060.6060.6042
04 Dec 202361.0061.0061.0061.0061.0049
01 Dec 2023------
30 Nov 202361.6061.6061.2061.2061.202
29 Nov 202361.0061.6061.0061.1961.1933
28 Nov 2023------
27 Nov 202361.6061.6061.4061.4061.4086
24 Nov 202361.0061.0061.0061.0061.002
23 Nov 2023------
22 Nov 202360.6060.8060.6060.8060.8021
21 Nov 2023------
20 Nov 202360.2060.2060.1460.1460.1411
17 Nov 202360.4060.4060.4060.4060.4078
16 Nov 2023------
15 Nov 202357.8058.0057.8058.0058.0042
14 Nov 202358.4058.4058.4058.4058.402
13 Nov 202358.4058.6058.4058.6058.60179
10 Nov 202357.8058.2057.8058.0058.00185
09 Nov 202358.0058.2058.0058.2058.2013
08 Nov 2023------
07 Nov 202358.0058.0057.6057.6057.6044
06 Nov 202358.2058.2057.8057.8057.80116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...