UK markets closed

NEL ASA (D7G.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.4539+0.0139 (+3.16%)
At close: 05:59PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.43910.45390.43830.45390.453972,423
02 May 20240.43380.44210.43000.44000.440082,195
30 Apr 20240.42910.45060.42910.43500.4350147,187
29 Apr 20240.41910.44680.41910.43520.435243,285
26 Apr 20240.39410.43060.39410.41970.4197163,400
25 Apr 20240.38410.39300.38410.38690.386931,150
24 Apr 20240.40000.40000.38450.39000.3900142,878
23 Apr 20240.39610.40400.38580.40090.4009122,360
22 Apr 20240.40330.41230.39610.40210.4021142,527
19 Apr 20240.39800.40640.39430.40320.4032116,200
18 Apr 20240.39910.40760.38700.39940.3994176,415
17 Apr 20240.45110.47500.39700.40300.4030185,807
16 Apr 20240.43000.45200.42190.45200.4520109,330
15 Apr 20240.45660.46090.43930.44870.4487116,835
12 Apr 20240.45200.47370.45200.46190.461971,495
11 Apr 20240.45500.45740.44310.45740.457484,220
10 Apr 20240.54360.55980.44290.46340.4634622,407
09 Apr 20240.47530.54360.47530.53980.5398294,982
08 Apr 20240.46490.48080.44610.48080.480889,601
05 Apr 20240.45910.46600.45100.46590.4659186,619
04 Apr 20240.42260.47080.42260.46680.4668121,577
03 Apr 20240.41210.42590.40220.42520.425237,850
02 Apr 20240.41190.42820.41190.41950.419532,685
28 Mar 20240.41640.41780.41060.41060.410627,350
27 Mar 20240.41910.42290.40410.42090.420960,749
26 Mar 20240.41990.42310.41020.41910.419143,108
25 Mar 20240.42000.42190.41070.42090.420963,316
22 Mar 20240.41590.43220.40930.42090.420955,669
21 Mar 20240.41130.42370.40920.41310.413131,819
20 Mar 20240.39400.41400.39030.41000.410030,440
19 Mar 20240.40840.41110.38900.39400.394083,893
18 Mar 20240.42410.43690.40750.41010.410182,220
15 Mar 20240.42140.42990.40710.42790.427936,897
14 Mar 20240.40910.43390.40910.42290.4229123,825
13 Mar 20240.40310.41510.39480.41510.415125,700
12 Mar 20240.40610.41890.40310.40320.403224,530
11 Mar 20240.41090.41800.40080.40840.408415,785
08 Mar 20240.40400.41430.40030.40720.407220,200
07 Mar 20240.41150.41850.39530.40510.405136,180
06 Mar 20240.40000.42000.40000.40510.405117,940
05 Mar 20240.41610.41610.39850.39850.398542,784
04 Mar 20240.42910.43790.42000.42000.420034,460
01 Mar 20240.42540.43080.42080.43080.4308155,047
29 Feb 20240.41600.42890.37430.42590.4259165,306
28 Feb 20240.45100.48400.40730.41790.4179410,829
27 Feb 20240.38910.41500.38540.41500.4150120,910
26 Feb 20240.39260.39260.37030.38530.3853171,128
23 Feb 20240.42580.42580.39750.40670.4067126,799
22 Feb 20240.41870.42830.41770.42080.4208129,062
21 Feb 20240.41510.42470.41000.41450.414546,084
20 Feb 20240.42610.43200.41490.42380.4238169,100
19 Feb 20240.42810.43280.42120.42910.429130,778
16 Feb 20240.42000.43780.42000.42640.426422,090
15 Feb 20240.41970.42890.41560.41910.419124,197
14 Feb 20240.42410.42590.41580.41910.4191115,902
13 Feb 20240.44010.45100.42010.42910.4291162,608
12 Feb 20240.42950.45050.42600.43750.4375131,580
09 Feb 20240.42010.43120.40760.42860.428683,605
08 Feb 20240.42000.43740.41210.43310.4331157,400
07 Feb 20240.42810.43980.42010.42800.428081,455
06 Feb 20240.45430.45430.42000.42980.4298298,008
05 Feb 20240.48600.49080.45230.45990.4599120,615
02 Feb 20240.47100.52000.47100.48570.4857209,517
01 Feb 20240.47970.47970.46120.46810.468185,100
31 Jan 20240.45530.47900.44350.47750.477549,010
30 Jan 20240.47400.47400.45050.45710.457121,857
29 Jan 20240.46500.46500.44520.46100.461018,578
26 Jan 20240.45970.46980.45590.45930.459334,802
25 Jan 20240.48020.48420.45480.45660.456688,596
24 Jan 20240.49000.50240.48590.49200.4920134,528
23 Jan 20240.44600.47990.44500.47900.479054,470
22 Jan 20240.44910.46000.43410.45360.4536108,232
19 Jan 20240.48210.48210.44500.46370.4637101,105
18 Jan 20240.45910.49000.44050.48500.485098,291
17 Jan 20240.47770.47770.45390.46000.4600133,756
16 Jan 20240.52120.52120.47310.47410.4741285,317
15 Jan 20240.51160.53060.51160.52720.527274,189
12 Jan 20240.54000.55000.51820.53200.5320119,889
11 Jan 20240.56600.56680.54020.54400.5440139,317
10 Jan 20240.55800.58620.55140.56000.5600114,411
09 Jan 20240.56580.57280.55680.55820.558255,480
08 Jan 20240.57820.58000.56020.56920.569241,183
05 Jan 20240.59520.59520.57320.58680.586889,875
04 Jan 20240.59620.60680.58920.59260.592696,745
03 Jan 20240.60420.60420.58820.59940.599479,635
02 Jan 20240.61660.62140.60000.60920.609260,440
29 Dec 20230.63220.63220.61320.61920.619255,594
28 Dec 20230.62720.64000.62720.63240.632429,774
27 Dec 20230.60420.64080.60420.63060.630648,092
22 Dec 20230.61000.61960.60120.60300.6030294,677
21 Dec 20230.61120.62480.61000.61480.614872,615
20 Dec 20230.62920.62920.61000.61000.610056,199
19 Dec 20230.63840.64500.62520.62760.627671,955
18 Dec 20230.65240.67900.62520.64100.6410145,522
15 Dec 20230.61440.66820.61440.64700.647089,560
14 Dec 20230.59560.63600.59220.62600.6260210,540
13 Dec 20230.60920.61380.53600.58020.5802543,263
12 Dec 20230.63420.64500.61120.61500.6150300,180
11 Dec 20230.64680.64980.62180.63080.630872,987
08 Dec 20230.65020.65520.63580.64580.6458160,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...