UK markets closed

North Media A/S (3S8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.04+0.08 (+1.01%)
At close: 08:04AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20248.048.048.048.048.04402
07 May 20247.967.967.967.967.96-
06 May 20247.947.947.947.947.94-
03 May 20247.967.967.967.967.96-
02 May 20247.947.947.947.947.94-
30 Apr 20247.967.967.967.967.96-
29 Apr 20247.927.927.927.927.92-
26 Apr 20247.947.947.947.947.94-
25 Apr 20248.148.148.148.148.14-
24 Apr 20247.987.987.987.987.98-
23 Apr 20247.947.947.947.947.94-
22 Apr 20247.687.687.687.687.68-
19 Apr 20247.887.887.887.887.88-
18 Apr 20248.068.068.068.068.06-
17 Apr 20248.168.168.168.168.16-
16 Apr 20248.288.288.288.288.28-
15 Apr 20248.708.708.708.708.70-
15 Apr 20244 Dividend
12 Apr 20248.548.548.548.544.54-
11 Apr 20248.528.528.528.524.53-
10 Apr 20248.568.568.568.564.55-
09 Apr 20248.588.588.588.584.56-
08 Apr 20248.608.608.608.604.57-
05 Apr 20248.588.588.588.584.56-
04 Apr 20248.648.648.648.644.59-
03 Apr 20248.648.648.648.644.59-
02 Apr 20248.508.508.508.504.52-
28 Mar 20248.498.498.498.494.51-
27 Mar 20248.518.518.518.514.52-
26 Mar 20248.648.648.648.644.59-
25 Mar 20248.558.558.558.554.55-
22 Mar 20248.728.728.728.724.64-
21 Mar 20248.518.518.518.514.52-
20 Mar 20248.708.708.708.704.63-
19 Mar 20248.758.758.758.754.65-
18 Mar 20248.858.858.858.854.70-
15 Mar 20248.828.828.828.824.69-
14 Mar 20248.818.818.818.814.68-
13 Mar 20248.688.688.688.684.61-
12 Mar 20248.938.938.938.934.75-
11 Mar 20249.069.069.069.064.82-
08 Mar 20249.049.049.049.044.81-
07 Mar 20248.608.608.608.604.57-
06 Mar 20248.538.538.538.534.53-
05 Mar 20248.628.628.628.624.58-
04 Mar 20248.888.888.768.764.66402
01 Mar 20249.109.159.099.094.83402
29 Feb 20249.559.559.559.555.08-
28 Feb 20249.409.409.409.405.00-
27 Feb 20249.439.439.439.435.01-
26 Feb 202410.4810.4810.4810.485.57-
23 Feb 202410.4010.4010.4010.405.53-
22 Feb 202410.0810.0810.0810.085.36-
21 Feb 20249.969.969.969.965.29-
20 Feb 20249.969.969.969.965.29-
19 Feb 202410.0210.0210.0210.025.33-
16 Feb 20249.939.939.939.935.28-
15 Feb 20249.959.959.959.955.29-
14 Feb 20249.909.909.909.905.26-
13 Feb 202410.0410.0410.0410.045.34-
12 Feb 202410.0610.0610.0610.065.35-
09 Feb 20249.959.959.959.955.29-
08 Feb 20249.859.859.859.855.24-
07 Feb 20249.779.779.779.775.19-
06 Feb 20249.849.849.849.845.23-
05 Feb 202410.4010.4010.4010.405.53-
02 Feb 202410.2410.2410.2410.245.44-
01 Feb 202410.1410.1410.1410.145.39-
31 Jan 202410.0810.0810.0810.085.36-
30 Jan 202410.0210.0210.0210.025.33-
29 Jan 20249.919.919.919.915.27-
26 Jan 20249.889.889.889.885.25-
25 Jan 20249.829.829.829.825.22-
24 Jan 20249.889.889.889.885.25-
23 Jan 20249.669.669.669.665.14-
22 Jan 20249.289.289.289.284.93-
19 Jan 20249.109.109.109.104.84-
18 Jan 20248.888.888.888.884.72-
17 Jan 20248.638.638.638.634.59-
16 Jan 20248.648.648.648.644.59-
15 Jan 20248.728.728.728.724.64-
12 Jan 20248.728.728.728.724.64-
11 Jan 20248.748.748.748.744.65-
10 Jan 20248.678.678.678.674.61-
09 Jan 20248.668.668.668.664.60-
08 Jan 20248.668.668.668.664.60-
05 Jan 20248.598.598.598.594.57-
04 Jan 20248.518.518.518.514.52-
03 Jan 20248.548.548.548.544.54-
02 Jan 20248.558.558.558.554.55-
29 Dec 20238.398.398.398.394.46-
28 Dec 20238.218.218.218.214.36-
27 Dec 20238.538.538.538.534.53-
22 Dec 20238.478.478.478.474.50-
21 Dec 20238.188.188.188.184.35-
20 Dec 20238.068.068.068.064.28-
19 Dec 20237.997.997.997.994.25-
18 Dec 20237.807.807.807.804.15-
15 Dec 20237.797.797.797.794.14-
14 Dec 20237.827.827.827.824.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...