UK markets closed

Neptune Digital Assets Corp (1NW.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.12200.0000 (0.00%)
At close: 08:34PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.19850.20800.19550.20300.203010,000
30 Apr 20240.21100.21100.18750.19550.1955-
29 Apr 20240.21600.21600.21000.21000.2100-
26 Apr 20240.22000.22000.21600.21600.2160-
25 Apr 20240.22000.22000.21600.21600.2160-
24 Apr 20240.22500.22500.22100.22400.2240-
23 Apr 20240.21600.22400.21600.22400.2240-
22 Apr 20240.22600.23100.22300.22800.2280-
19 Apr 20240.22200.22200.21500.22200.2220-
18 Apr 20240.22000.22400.21900.22400.2240-
17 Apr 20240.22500.22500.21400.21500.2150-
16 Apr 20240.21900.21900.21600.21600.2160-
15 Apr 20240.22800.24300.22300.23500.235015,000
12 Apr 20240.23000.23900.22700.22700.2270-
11 Apr 20240.23000.23100.22500.23100.2310-
10 Apr 20240.23600.23600.22900.23300.2330-
09 Apr 20240.25100.25100.22400.22400.2240-
08 Apr 20240.25300.26200.24900.24900.2490-
05 Apr 20240.25600.25600.24900.24900.2490-
04 Apr 20240.26100.26100.26100.26100.26101,000
03 Apr 20240.26100.26200.26100.26200.262020,000
02 Apr 20240.25100.26200.24700.25700.257010,000
28 Mar 20240.24500.25700.24300.25700.25709,500
27 Mar 20240.24100.24900.23900.24900.24905,000
26 Mar 20240.23900.23900.22800.23600.2360-
25 Mar 20240.23300.24000.23200.24000.240010,000
22 Mar 20240.20800.23000.20200.21100.21105,000
21 Mar 20240.20800.22900.20200.21800.218035,000
20 Mar 20240.19300.20200.19100.19850.1985-
19 Mar 20240.20300.20300.18250.19400.19408,000
18 Mar 20240.20400.21000.20200.20200.202033,000
15 Mar 20240.21000.21000.20200.20200.20205,000
14 Mar 20240.22100.22100.21200.21900.21904,000
13 Mar 20240.22200.22800.21300.21300.21309,000
12 Mar 20240.22400.22600.21700.21700.2170-
11 Mar 20240.22200.22900.22100.22900.229019,000
08 Mar 20240.21700.22200.21500.21900.21901,500
07 Mar 20240.22700.22800.21900.21900.219020,000
06 Mar 20240.22700.23100.21300.22300.2230-
05 Mar 20240.23700.23800.21000.21000.2100-
04 Mar 20240.23000.24900.22700.22800.22802,000
01 Mar 20240.23200.23200.22700.23000.23002,900
29 Feb 20240.25600.25800.24200.24200.24207,900
28 Feb 20240.24100.27600.24100.25500.255066,590
27 Feb 20240.26500.26500.23000.23000.230010,000
26 Feb 20240.22100.22100.21400.21400.2140-
23 Feb 20240.22300.22300.20300.21600.21601,000
22 Feb 20240.22300.22600.22300.22500.2250-
21 Feb 20240.22900.22900.22200.22200.222020,000
20 Feb 20240.24100.24100.23400.23600.2360-
19 Feb 20240.24100.24100.24100.24100.2410-
16 Feb 20240.24100.24600.23800.23900.2390-
15 Feb 20240.25400.25500.24300.24400.2440122,636
14 Feb 20240.24100.26000.24100.26000.260042,000
13 Feb 20240.25600.25600.23300.23300.233032,000
12 Feb 20240.25500.26100.23700.26100.2610-
09 Feb 20240.23200.24100.22600.24100.24107,500
08 Feb 20240.21700.24200.21200.22800.228076,400
07 Feb 20240.20200.21600.20200.20900.209080,000
06 Feb 20240.20100.20100.19150.19150.1915-
05 Feb 20240.20300.20300.19100.19150.1915-
02 Feb 20240.20800.21900.20500.20500.2050900
01 Feb 20240.21700.22100.21500.21600.2160-
31 Jan 20240.22000.23100.20900.21000.2100-
30 Jan 20240.22000.23500.21900.22500.2250-
29 Jan 20240.22600.22700.21400.21400.2140-
26 Jan 20240.20500.21800.20500.21500.2150-
25 Jan 20240.20000.20200.19950.20200.2020-
24 Jan 20240.19950.20700.18950.19500.195010,000
23 Jan 20240.20100.20100.19050.19050.1905-
22 Jan 20240.20700.20700.19950.19950.1995-
19 Jan 20240.21000.21000.20900.20900.2090-
18 Jan 20240.22500.22500.20200.21000.2100-
17 Jan 20240.22500.22500.21700.22200.2220-
16 Jan 20240.23400.23400.22300.22800.2280-
15 Jan 20240.23500.23700.21900.23700.237034,000
12 Jan 20240.26000.26200.22800.22800.2280-
11 Jan 20240.26500.28800.26500.28100.28102,000
10 Jan 20240.26600.27400.25700.27100.271020,000
09 Jan 20240.27700.27700.26500.26500.265020,704
08 Jan 20240.25800.25800.24800.25000.2500-
05 Jan 20240.26000.26000.25300.25300.2530-
04 Jan 20240.26500.27200.25500.26500.2650-
03 Jan 20240.28100.28100.24400.26200.262020,000
02 Jan 20240.27400.29300.26600.28100.281044,301
29 Dec 20230.27300.28800.27200.28800.2880-
28 Dec 20230.29300.31700.27400.27600.276038,000
27 Dec 20230.26000.30200.26000.30200.302020,000
22 Dec 20230.25100.25100.24000.24000.2400-
21 Dec 20230.25300.25800.25000.25000.250026,223
20 Dec 20230.23300.25700.23300.25700.257010,000
19 Dec 20230.25100.25600.24900.25000.2500-
18 Dec 20230.24100.24600.24000.24000.2400500
15 Dec 20230.25100.25100.23700.23700.2370-
14 Dec 20230.25500.27000.24000.24500.2450-
13 Dec 20230.23500.24300.23100.23800.2380-
12 Dec 20230.24400.24700.23300.24000.240035,000
11 Dec 20230.25600.27000.23700.23700.237045,000
08 Dec 20230.25300.27200.24300.27200.2720260
07 Dec 20230.27400.27400.24200.24200.242016,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...