UK markets closed

Nel ASA (D7G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.4049+0.0037 (+0.92%)
At close: 09:58PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.40010.40690.39130.40490.4049271,493
18 Apr 20240.40280.40700.39000.40120.4012535,889
17 Apr 20240.45950.47400.39500.40440.40441,222,215
16 Apr 20240.43990.45000.42000.45000.4500457,774
15 Apr 20240.45100.45710.43810.44400.4440318,855
12 Apr 20240.45210.47340.45110.45300.4530310,514
11 Apr 20240.45300.46250.44410.45600.4560460,098
10 Apr 20240.54900.55980.44700.46000.46001,896,001
09 Apr 20240.48090.54280.47500.53980.53981,916,133
08 Apr 20240.46300.48100.44500.48100.4810579,973
05 Apr 20240.46000.46600.45000.46400.4640507,999
04 Apr 20240.42400.47460.42160.46000.4600619,640
03 Apr 20240.41600.43000.40510.42490.4249467,350
02 Apr 20240.41700.43600.41000.41200.4120463,277
28 Mar 20240.42000.42000.41000.41700.4170414,931
27 Mar 20240.42440.42440.40400.41500.4150402,357
26 Mar 20240.41450.42440.41130.41310.4131217,640
25 Mar 20240.41360.42490.41130.41510.4151221,295
22 Mar 20240.41050.43440.41050.42290.4229340,976
21 Mar 20240.40950.42990.40950.41900.4190292,065
20 Mar 20240.39210.41570.38800.40510.4051206,626
19 Mar 20240.40900.40970.38810.39690.3969429,170
18 Mar 20240.42800.44000.40200.40370.4037292,683
15 Mar 20240.42700.43290.41000.42790.4279490,999
14 Mar 20240.41490.43220.41020.42850.4285305,521
13 Mar 20240.40040.41600.39810.41000.4100236,552
12 Mar 20240.40900.41640.40000.40010.4001299,481
11 Mar 20240.41000.42000.40500.40500.4050210,854
08 Mar 20240.41000.41990.40300.40610.4061382,826
07 Mar 20240.41490.41990.39200.40600.4060293,233
06 Mar 20240.41000.41990.40000.40500.4050626,754
05 Mar 20240.41500.42090.39700.40490.4049573,129
04 Mar 20240.43150.44050.41800.42000.4200608,392
01 Mar 20240.42790.43460.41500.43000.4300503,368
29 Feb 20240.41700.43690.37860.42400.42401,027,509
28 Feb 20240.45100.48490.41000.41890.41891,672,050
27 Feb 20240.38510.42000.38500.42000.4200613,261
26 Feb 20240.39500.39500.36900.38510.3851926,387
23 Feb 20240.42650.42650.39610.40790.4079796,149
22 Feb 20240.41720.42990.41500.42000.4200191,876
21 Feb 20240.42000.43100.40700.41600.4160424,878
20 Feb 20240.43300.43300.41500.42300.4230240,595
19 Feb 20240.43000.43290.42300.42700.4270177,894
16 Feb 20240.42290.43700.41920.42500.4250307,563
15 Feb 20240.42490.43130.41710.41710.4171227,258
14 Feb 20240.42700.42800.41710.41820.4182355,822
13 Feb 20240.44490.45170.42020.43010.4301530,449
12 Feb 20240.42300.44990.42180.44000.4400384,273
09 Feb 20240.42750.43470.40800.42410.4241362,501
08 Feb 20240.42400.43690.41490.43680.4368281,607
07 Feb 20240.42970.43760.42000.43100.4310361,459
06 Feb 20240.46300.46300.42000.42960.4296950,856
05 Feb 20240.48200.48990.45510.45510.4551419,529
02 Feb 20240.46900.52340.46900.48590.4859958,925
01 Feb 20240.47900.47970.46160.46940.4694260,262
31 Jan 20240.45800.49190.44900.48000.4800517,520
30 Jan 20240.47800.47800.45090.46240.4624420,988
29 Jan 20240.46020.46610.44450.46600.4660262,177
26 Jan 20240.45500.47110.45410.46500.4650166,917
25 Jan 20240.48900.48910.45580.45990.4599297,566
24 Jan 20240.48400.50480.48000.48000.4800484,780
23 Jan 20240.45300.48340.44990.48000.4800394,024
22 Jan 20240.44100.45790.43400.45270.4527324,914
19 Jan 20240.48500.48990.44500.46480.4648514,694
18 Jan 20240.46000.49190.44450.48590.48591,048,220
17 Jan 20240.47500.47990.45410.46000.4600717,381
16 Jan 20240.52500.52500.47080.48000.48001,110,146
15 Jan 20240.53080.53480.51200.52520.5252303,906
12 Jan 20240.53900.55000.52000.52980.5298459,951
11 Jan 20240.56320.56880.53200.54000.5400460,356
10 Jan 20240.55900.58960.55000.56600.5660299,715
09 Jan 20240.56520.57360.55580.55980.5598287,143
08 Jan 20240.58200.58320.56000.57000.5700258,218
05 Jan 20240.59220.60020.57000.58960.5896276,746
04 Jan 20240.59520.60940.59000.59220.5922165,073
03 Jan 20240.60980.60980.58500.59980.5998516,075
02 Jan 20240.61400.62040.59720.61780.6178495,499
29 Dec 20230.62600.63640.61000.61900.6190351,493
28 Dec 20230.63200.64480.62520.63000.6300283,038
27 Dec 20230.60020.64220.60020.62620.6262736,844
22 Dec 20230.61200.61740.60000.60200.6020838,425
21 Dec 20230.61800.63320.60720.62000.6200287,452
20 Dec 20230.63000.63500.61000.62500.6250566,822
19 Dec 20230.64500.64600.62180.62280.6228199,754
18 Dec 20230.66000.68060.62020.63200.6320861,562
15 Dec 20230.62500.66980.61600.64540.6454815,151
14 Dec 20230.59100.63820.59100.61540.6154597,944
13 Dec 20230.61000.61000.53000.59580.59581,957,009
12 Dec 20230.63500.64180.61000.61980.6198400,970
11 Dec 20230.64200.64480.62200.63020.6302414,059
08 Dec 20230.64800.65640.63520.64300.6430504,475
07 Dec 20230.65900.66740.64240.64400.6440158,550
06 Dec 20230.68400.68400.63560.66120.6612401,718
05 Dec 20230.68800.70300.67180.69480.6948288,615
04 Dec 20230.68900.71000.68160.68280.6828325,701
01 Dec 20230.67900.68980.65000.68980.6898233,407
30 Nov 20230.64840.68460.64500.67900.6790212,530
29 Nov 20230.62200.65380.61900.64680.6468273,981
28 Nov 20230.67400.67400.61000.62980.6298803,942
27 Nov 20230.68000.68000.66140.67200.6720313,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...