UK markets closed

NSI N.V. (0RQN.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.65-0.15 (-0.47%)
At close: 06:19PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.2917.6017.2017.5817.582,687
25 Apr 202417.1017.2617.0017.2517.25998
24 Apr 202417.4517.2017.1017.1017.1070
23 Apr 202417.3717.3817.2417.3017.30920
23 Apr 20240.77 Dividend
22 Apr 202417.7618.0017.7017.8817.11786
19 Apr 202417.6617.7017.5017.6216.864,248
18 Apr 202417.6217.6217.5017.5316.78239
17 Apr 202417.7017.8017.5217.5916.841,005
16 Apr 202417.9017.8617.6617.7016.941,440
15 Apr 202418.4018.4017.9417.9417.171,923
12 Apr 202418.3118.4818.2418.2417.46163
11 Apr 202418.0918.3018.1218.2217.432,495
10 Apr 202418.5418.4018.0018.1017.32266
09 Apr 202418.4018.5018.3018.4217.6349
08 Apr 202418.4018.5018.4218.4217.632,055
05 Apr 202418.5418.5018.4018.4217.621,464
04 Apr 202418.4618.6418.5618.5917.79462
03 Apr 202418.5218.5018.4618.5017.70109
02 Apr 202419.0118.9018.3418.3417.55898
28 Mar 202418.9919.0818.9819.0318.211,149
27 Mar 202419.0719.0019.0019.0018.18185
26 Mar 202418.9919.0619.0019.0018.18644
25 Mar 202419.1519.2019.2019.2018.37314
22 Mar 202419.3019.3418.9818.9818.161,027
21 Mar 202419.2219.3219.2619.2618.431,501
20 Mar 202419.3419.3419.3419.3418.51-
19 Mar 202419.2019.1819.1519.1518.321,149
18 Mar 202419.3019.3019.3019.3018.47-
15 Mar 202419.1719.3219.3019.3218.49261
14 Mar 202418.9919.4019.2819.2818.45115
13 Mar 202419.3019.2219.1219.2218.39748
12 Mar 202419.2619.4619.4619.4618.621
11 Mar 202418.9319.3819.1219.3018.471,751
08 Mar 202418.6819.0618.6419.0618.24206
07 Mar 202418.8118.7218.7218.7217.91619
06 Mar 202418.4618.5718.5618.5717.77815
05 Mar 202418.2518.4818.4818.4817.68192
04 Mar 202418.5018.2018.1718.2017.41285
01 Mar 202418.9718.7318.6618.7317.92834
29 Feb 202418.8918.8218.7018.8218.015,077
28 Feb 202418.9518.9518.9518.9518.13-
27 Feb 202419.6119.5819.4619.5218.68790
26 Feb 202419.6119.6019.4619.4618.6270
23 Feb 202419.9219.7019.7019.7018.853,664
22 Feb 202419.6719.6719.6719.6718.82-
21 Feb 202419.4819.6219.4819.5618.72725
20 Feb 202419.7619.4619.4019.4618.62729
19 Feb 202419.5819.7619.7619.7618.9131
16 Feb 202419.7119.6019.6019.6018.7639
15 Feb 202419.5219.5619.5619.5618.7221
14 Feb 202419.5319.5019.5019.5018.6619
13 Feb 202419.6719.6019.5219.6018.76140
12 Feb 202419.4019.5719.5719.5718.7333
09 Feb 202419.3619.3619.3619.3618.53-
08 Feb 202419.5019.3419.3419.3418.517
07 Feb 202419.7219.5419.5419.5418.7013
06 Feb 202419.6319.6719.6719.6718.8357
05 Feb 202419.8519.7019.7019.7018.852
02 Feb 202419.6319.8219.8219.8218.97100
01 Feb 202419.6119.4219.3019.4018.5620
31 Jan 202419.6719.7719.7019.7718.92680
30 Jan 202419.7719.7619.7619.7618.91281
29 Jan 202419.8519.7019.7019.7018.8549
26 Jan 202419.7719.8819.8019.8418.98383
25 Jan 202418.9919.8019.0019.8018.95140
24 Jan 202418.7818.7018.5318.6017.80749
23 Jan 202418.6618.5118.4018.5017.702,510
22 Jan 202418.7018.5218.4418.5217.72224
19 Jan 202418.6218.6018.4218.4217.63536
18 Jan 202418.4618.6618.4818.5017.70488
17 Jan 202419.2018.9218.4018.5617.761,578
16 Jan 202419.3019.2019.0619.2018.37517
15 Jan 202419.4019.5219.1619.1618.33335
12 Jan 202418.9519.2419.1919.1918.36250
11 Jan 202418.9319.2819.0419.1418.313,737
10 Jan 202419.1719.2219.0019.0018.181,069
09 Jan 202419.4619.3219.0619.0618.24912
08 Jan 202419.2619.4419.0019.2418.412,471
05 Jan 202419.3219.2218.8619.1818.351,913
04 Jan 202419.1119.3019.1619.3018.47453
03 Jan 202419.1519.2219.0019.0018.181,165
02 Jan 202418.9919.2018.9419.1018.282,782
29 Dec 202319.1318.9018.8218.8218.01753
28 Dec 202319.2619.1018.9419.0818.261,534
27 Dec 202318.8719.0618.8419.0018.182,273
22 Dec 202318.6018.7818.7218.7817.97337
21 Dec 202318.6218.6818.5218.6017.801,325
20 Dec 202318.3318.6618.1818.5417.741,114
19 Dec 202318.5018.5018.3018.4417.652,642
18 Dec 202318.5418.5818.3618.3917.60957
15 Dec 202318.4418.7018.5018.5417.755,419
14 Dec 202318.0118.4818.1418.3417.554,784
13 Dec 202317.9017.8817.8017.8317.07655
12 Dec 202317.8618.0617.8818.0617.28305
11 Dec 202317.9017.9617.9317.9617.19933
08 Dec 202317.9217.9417.6817.6816.921,602
07 Dec 202317.9017.9217.8517.8917.12265
06 Dec 202318.4618.4417.8017.8017.034,754
05 Dec 202318.1318.5018.1218.1917.405,049
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...