HX6.F - New York & Company, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20191.53881.53881.53881.53881.5388400
18 Jul 20191.53361.53361.53361.53361.5336-
17 Jul 20191.67001.67001.67001.67001.6700-
16 Jul 20191.78001.78001.78001.78001.7800-
15 Jul 20191.80001.80001.80001.80001.8000-
12 Jul 20191.69001.69001.69001.69001.6900-
11 Jul 20191.66001.66001.66001.66001.6600-
10 Jul 20191.65001.65001.65001.65001.6500-
09 Jul 20191.61001.61001.61001.61001.6100-
08 Jul 20191.62001.62001.62001.62001.6200-
05 Jul 20191.58281.58281.58281.58281.5828-
04 Jul 20191.58101.58101.58101.58101.5810-
03 Jul 20191.58041.58041.58041.58041.5804-
02 Jul 20191.54641.54641.54641.54641.5464-
01 Jul 20191.52881.52881.52881.52881.5288-
28 Jun 20191.56161.56161.56161.56161.5616-
27 Jun 20191.50401.50401.50401.50401.5040-
26 Jun 20191.44961.44961.44961.44961.4496-
25 Jun 20191.42321.42321.42321.42321.4232-
24 Jun 20191.40601.40601.40601.40601.4060-
21 Jun 20191.55241.55241.55241.55241.5524-
20 Jun 20191.68121.68121.68121.68121.6812-
19 Jun 20191.69041.69041.69041.69041.6904-
18 Jun 20191.80561.80561.80561.80561.8056-
17 Jun 20191.81941.81941.81941.81941.8194-
14 Jun 20191.74441.74441.74441.74441.7444-
13 Jun 20191.70021.70021.70021.70021.7002-
12 Jun 20191.58141.58141.58141.58141.5814-
11 Jun 20191.58641.58641.58641.58641.5864-
07 Jun 20191.54141.54141.54141.54141.5414-
06 Jun 20191.53941.53941.53941.53941.5394-
05 Jun 20191.65401.65401.65401.65401.6540-
04 Jun 20191.65601.65601.65601.65601.6560-
03 Jun 20191.66481.66481.66481.66481.6648-
31 May 20191.76561.76561.76561.76561.7656-
30 May 20191.79801.79801.79801.79801.7980-
29 May 20191.93861.93861.93861.93861.9386-
28 May 20192.03502.03502.03502.03502.0350-
27 May 20192.02902.02902.02902.02902.0290-
24 May 20192.02802.02802.02802.02802.0280-
23 May 20192.06352.06352.06352.06352.0635-
22 May 20192.12702.12702.12702.12702.1270-
21 May 20192.12202.12202.12202.12202.1220-
20 May 20192.08602.08602.08602.08602.0860-
17 May 20192.02452.02452.02452.02452.0245-
16 May 20192.08852.08852.08852.08852.0885-
15 May 20192.12702.12702.12702.12702.1270-
14 May 20192.04552.04552.04552.04552.0455-
13 May 20192.16602.16602.16602.16602.1660-
10 May 20192.18152.18152.18152.18152.1815-
09 May 20192.22902.22902.22902.22902.2290-
08 May 20192.29352.29352.29352.29352.2935-
07 May 20192.19602.19602.19602.19602.1960-
06 May 20192.13352.13352.13352.13352.1335-
03 May 20192.02952.02952.02952.02952.0295-
02 May 20192.01452.01452.01452.01452.0145-
30 Apr 20192.01702.01702.01702.01702.0170-
29 Apr 20192.03852.03852.03852.03852.0385-
26 Apr 20192.02452.02452.02452.02452.0245-
25 Apr 20192.02202.02202.02202.02202.0220-
24 Apr 20191.98381.98381.98381.98381.9838-
23 Apr 20191.97881.97881.97881.97881.9788-
18 Apr 20191.98561.98561.98561.98561.9856-
17 Apr 20191.96881.96881.96881.96881.9688-
16 Apr 20191.95241.95241.95241.95241.9524-
15 Apr 20191.99861.99861.99861.99861.9986-
12 Apr 20192.03402.03402.03402.03402.0340-
11 Apr 20191.99921.99921.99921.99921.9992-
10 Apr 20191.97641.97641.97641.97641.9764-
09 Apr 20192.09752.09752.09752.09752.0975-
08 Apr 20192.09002.09002.09002.09002.0900-
05 Apr 20192.10002.10002.10002.10002.1000-
04 Apr 20192.11002.11002.11002.11002.1100-
03 Apr 20192.11002.11002.11002.11002.1100-
02 Apr 20192.06002.06002.06002.06002.0600-
01 Apr 20192.10002.10002.10002.10002.1000-
29 Mar 20192.10002.10002.10002.10002.1000-
28 Mar 20192.10002.10002.10002.10002.1000-
27 Mar 20192.10002.10002.10002.10002.1000-
26 Mar 20192.10002.10002.10002.10002.1000-
25 Mar 20192.05002.05002.05002.05002.0500-
22 Mar 20192.17002.17002.17002.17002.1700-
21 Mar 20192.25002.25002.25002.25002.2500-
20 Mar 20192.35002.35002.35002.35002.3500-
19 Mar 20192.38002.38002.38002.38002.3800-
18 Mar 20192.46002.46002.46002.46002.4600-
15 Mar 20192.45002.45002.45002.45002.4500-
14 Mar 20192.52002.52002.52002.52002.5200-
13 Mar 20192.58002.58002.58002.58002.5800-
12 Mar 20192.57002.57002.57002.57002.5700-
11 Mar 20192.53002.53002.53002.53002.5300-
08 Mar 20192.40002.40002.40002.40002.4000-
07 Mar 20192.39002.39002.39002.39002.3900-
06 Mar 20192.62002.62002.62002.62002.6200-
05 Mar 20192.60002.60002.60002.60002.6000-
04 Mar 20192.60002.60002.60002.60002.6000-
01 Mar 20192.63002.63002.63002.63002.6300-
28 Feb 20192.60002.60002.60002.60002.6000-
27 Feb 20192.68002.68002.68002.68002.6800-
26 Feb 20192.82002.82002.82002.82002.8200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes