UK markets closed

Nyrstar NV (3NY1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0602-0.0088 (-12.75%)
At close: 08:15AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.06020.06020.06020.06020.0602-
09 May 20240.05920.05920.05920.05920.0592-
08 May 20240.06000.06000.06000.06000.0600-
07 May 20240.06140.06140.06140.06140.0614-
06 May 20240.06000.06000.06000.06000.0600-
03 May 20240.06900.06900.06900.06900.0690-
02 May 20240.06000.06000.06000.06000.0600-
30 Apr 20240.06340.06340.06340.06340.0634-
29 Apr 20240.06220.06220.06220.06220.0622-
26 Apr 20240.06380.06380.06380.06380.0638-
25 Apr 20240.06020.06020.06020.06020.0602-
24 Apr 20240.06040.06040.06040.06040.0604-
23 Apr 20240.06040.06040.06040.06040.0604-
22 Apr 20240.06360.06360.06360.06360.0636-
19 Apr 20240.06100.06100.06100.06100.0610-
18 Apr 20240.06360.06360.06360.06360.0636-
17 Apr 20240.06520.06520.06520.06520.0652-
16 Apr 20240.05820.05820.05820.05820.0582-
15 Apr 20240.06400.06400.06400.06400.0640-
12 Apr 20240.05660.05660.05660.05660.0566-
11 Apr 20240.06100.06100.06100.06100.0610-
10 Apr 20240.06060.06060.06060.06060.0606-
09 Apr 20240.06400.06400.06400.06400.0640-
08 Apr 20240.06380.06380.06380.06380.0638-
05 Apr 20240.05960.05960.05960.05960.0596-
04 Apr 20240.06000.06000.06000.06000.0600-
03 Apr 20240.06060.06060.06060.06060.0606-
02 Apr 20240.06100.06100.06100.06100.0610-
28 Mar 20240.06420.06420.06420.06420.0642-
27 Mar 20240.06400.06400.06400.06400.0640-
26 Mar 20240.06140.06140.06140.06140.0614-
25 Mar 20240.06000.06000.06000.06000.0600-
22 Mar 20240.06000.06000.06000.06000.0600-
21 Mar 20240.06080.06080.06080.06080.0608-
20 Mar 20240.06020.06020.06020.06020.0602-
19 Mar 20240.06040.06040.06040.06040.0604-
18 Mar 20240.06220.06220.06220.06220.0622-
15 Mar 20240.06000.06000.06000.06000.0600-
14 Mar 20240.06040.06040.06040.06040.0604-
13 Mar 20240.06040.06040.06040.06040.0604-
12 Mar 20240.05760.05760.05760.05760.0576-
11 Mar 20240.05500.05500.05500.05500.0550-
08 Mar 20240.05780.05780.05780.05780.0578-
07 Mar 20240.05800.05800.05800.05800.0580-
06 Mar 20240.05720.05720.05720.05720.0572-
05 Mar 20240.06820.06820.06820.06820.0682-
04 Mar 20240.06020.06020.06020.06020.0602-
01 Mar 20240.06320.06320.06320.06320.0632-
29 Feb 20240.06420.06420.06420.06420.0642-
28 Feb 20240.06320.06320.06320.06320.0632-
27 Feb 20240.06320.06320.06320.06320.0632-
26 Feb 20240.06400.06400.06400.06400.0640-
23 Feb 20240.06440.06440.06440.06440.0644-
22 Feb 20240.06460.06460.06460.06460.0646-
21 Feb 20240.06340.06340.06340.06340.0634-
20 Feb 20240.06900.06900.06900.06900.0690-
19 Feb 20240.06300.06300.06300.06300.0630-
16 Feb 20240.06320.06320.06320.06320.0632-
15 Feb 20240.06280.06280.06280.06280.0628-
14 Feb 20240.06500.06500.06500.06500.0650-
13 Feb 20240.06580.06580.06580.06580.0658-
12 Feb 20240.07020.07020.07020.07020.0702-
09 Feb 20240.06660.06660.06660.06660.0666-
08 Feb 20240.06620.06620.06620.06620.0662-
07 Feb 20240.06020.06020.06020.06020.0602-
06 Feb 20240.06720.06720.06720.06720.0672-
05 Feb 20240.06320.06320.06320.06320.0632-
02 Feb 20240.06060.06060.06060.06060.0606-
01 Feb 20240.06100.06100.06100.06100.0610-
31 Jan 20240.07400.07400.07400.07400.0740-
30 Jan 20240.07840.07840.07840.07840.0784-
29 Jan 20240.07980.07980.07980.07980.0798-
26 Jan 20240.07420.07420.07420.07420.0742-
25 Jan 20240.08200.08200.08200.08200.0820-
24 Jan 20240.08960.08960.08960.08960.0896-
23 Jan 20240.09220.09220.09220.09220.0922-
22 Jan 20240.09300.09300.09300.09300.0930-
19 Jan 20240.09020.09020.09020.09020.0902-
18 Jan 20240.09120.09120.09120.09120.0912-
17 Jan 20240.09160.09160.09160.09160.0916-
16 Jan 20240.09060.09060.09060.09060.0906-
15 Jan 20240.09160.09160.09160.09160.0916-
12 Jan 20240.09160.09160.09160.09160.0916-
11 Jan 20240.09160.09160.09160.09160.0916-
10 Jan 20240.09520.09520.09520.09520.0952-
09 Jan 20240.09620.09620.09620.09620.0962-
08 Jan 20240.09100.09100.09100.09100.0910-
05 Jan 20240.09360.09360.09360.09360.0936-
04 Jan 20240.09200.09200.09200.09200.0920-
03 Jan 20240.09260.09260.09260.09260.0926-
02 Jan 20240.09420.09420.09420.09420.0942-
29 Dec 20230.09160.10200.09160.10200.1020-
28 Dec 20230.09220.09220.09220.09220.0922-
27 Dec 20230.09120.09120.09120.09120.0912-
22 Dec 20230.09200.09200.09200.09200.0920-
21 Dec 20230.09160.09160.09160.09160.0916-
20 Dec 20230.09420.09420.09420.09420.0942-
19 Dec 20230.09360.09360.09360.09360.0936-
18 Dec 20230.09600.09600.09600.09600.0960-
15 Dec 20230.09160.09160.09160.09160.0916-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...