UK markets closed

NEXON Co Ltd (7NX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.80-0.40 (-2.33%)
At close: 08:06AM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202416.8016.8016.8016.8016.8019
27 Jun 20247.5 Dividend
26 Jun 202417.2017.2017.2017.209.70-
25 Jun 202417.1017.1017.1017.109.64-
24 Jun 202416.9016.9016.9016.909.53-
21 Jun 202416.7016.7016.7016.709.42-
20 Jun 202416.6016.6016.6016.609.36-
19 Jun 202416.9016.9016.9016.909.53-
18 Jun 202417.3017.3017.3017.309.76-
17 Jun 202417.1017.1017.1017.109.64-
14 Jun 202416.9016.9016.9016.909.53-
13 Jun 202416.3016.3016.3016.309.19-
12 Jun 202416.1016.1016.1016.109.08-
11 Jun 202416.3016.3016.3016.309.19-
10 Jun 202416.2016.2016.2016.209.14-
07 Jun 202416.2016.2016.2016.209.14-
06 Jun 202416.1016.1016.1016.109.08-
05 Jun 202416.0016.0016.0016.009.02-
04 Jun 202416.0016.0016.0016.009.02-
03 Jun 202415.5015.5015.5015.508.74-
31 May 202415.8015.8015.8015.808.91-
30 May 202415.3015.3015.3015.308.63-
29 May 202415.3015.3015.3015.308.63-
28 May 202414.8014.8014.8014.808.35-
27 May 202414.4014.4014.4014.408.12-
24 May 202415.0015.0015.0015.008.46-
23 May 202415.0015.1015.0015.108.5219
22 May 202415.9015.9015.9015.908.97-
21 May 202415.5015.5015.5015.508.74-
20 May 202415.5015.5015.5015.508.74-
17 May 202415.6015.6015.6015.608.80-
16 May 202415.6015.6015.6015.608.80-
15 May 202415.8015.8015.8015.808.91-
14 May 202415.3015.3015.3015.308.63-
13 May 202415.1015.1015.1015.108.52-
10 May 202415.2015.2015.2015.208.57-
09 May 202414.9014.9014.9014.908.40-
08 May 202414.9014.9014.9014.908.40-
07 May 202415.4015.4015.4015.408.68-
06 May 202414.8014.8014.8014.808.35300
03 May 202414.9014.9014.9014.908.40-
02 May 202414.7014.7014.7014.708.29-
30 Apr 202414.7014.7014.7014.708.29-
29 Apr 202414.7014.7014.7014.708.29-
26 Apr 202414.7014.7014.7014.708.29-
25 Apr 202415.0015.0015.0015.008.46-
24 Apr 202415.3015.4015.3015.408.68300
23 Apr 202415.1015.1015.1015.108.52-
22 Apr 202414.8014.8014.8014.808.35-
19 Apr 202414.1014.1014.1014.107.95-
18 Apr 202414.7014.7014.7014.708.29-
17 Apr 202414.5014.5014.5014.508.18-
16 Apr 202414.5014.5014.5014.508.18-
15 Apr 202414.6014.6014.6014.608.23-
12 Apr 202414.7014.7014.7014.708.29-
11 Apr 202414.6014.6014.6014.608.23-
10 Apr 202414.8014.8014.8014.808.35-
09 Apr 202414.8014.8014.8014.808.35-
08 Apr 202414.7014.7014.7014.708.29-
05 Apr 202414.6014.6014.6014.608.23-
04 Apr 202414.8014.8014.8014.808.35-
03 Apr 202414.7014.7014.7014.708.29-
02 Apr 202415.2015.3015.2015.308.6395
28 Mar 202415.2015.2015.2015.208.57-
27 Mar 202415.2015.2015.2015.208.57-
26 Mar 202415.7015.7015.7015.708.85-
25 Mar 202415.4015.4015.4015.408.68-
22 Mar 202416.1016.1016.1016.109.08-
21 Mar 202416.3016.3016.3016.309.19-
20 Mar 202415.7015.9015.7015.908.97300
19 Mar 202415.7015.7015.7015.708.85-
18 Mar 202415.6015.6015.6015.608.80-
15 Mar 202415.3015.3015.3015.308.63-
14 Mar 202415.4015.4015.4015.408.68-
13 Mar 202415.7015.7015.7015.708.85-
12 Mar 202415.6016.0015.6016.009.02600
11 Mar 202415.6015.6015.6015.608.80-
08 Mar 202415.4015.4015.4015.408.68-
07 Mar 202415.5015.5015.5015.508.74-
06 Mar 202415.3015.6015.3015.608.80300
05 Mar 202415.0015.2015.0015.208.57300
04 Mar 202415.6015.6015.6015.608.80-
01 Mar 202415.6015.6015.6015.608.80-
29 Feb 202414.8014.8014.8014.808.35-
28 Feb 202414.9014.9014.9014.908.40-
27 Feb 202415.0015.0015.0015.008.46-
26 Feb 202414.8014.8014.8014.808.35-
23 Feb 202415.4015.4015.4015.408.68-
22 Feb 202415.4015.4015.4015.408.68-
21 Feb 202415.4015.4015.4015.408.68-
20 Feb 202415.6015.6015.6015.608.80-
19 Feb 202415.6015.6015.6015.608.80-
16 Feb 202416.1016.3016.1016.309.19153
15 Feb 202415.4015.4015.4015.408.68-
14 Feb 202415.5015.5015.5015.508.74-
13 Feb 202415.9015.9015.9015.908.97-
12 Feb 202415.9015.9015.9015.908.97-
09 Feb 202415.8015.8015.8015.808.91-
08 Feb 202416.5016.5016.5016.509.31-
07 Feb 202418.0018.0018.0018.0010.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...