Nu Holdings Ltd (M1Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:13PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.31 | 11.61 | 11.31 | 11.46 | 11.46 | 275 |
| 25 Jul 2024 | 11.50 | 11.60 | 11.34 | 11.42 | 11.42 | 695 |
| 24 Jul 2024 | 11.70 | 11.82 | 11.59 | 11.59 | 11.59 | 1,044 |
| 23 Jul 2024 | 12.40 | 12.40 | 11.63 | 11.84 | 11.84 | 3,776 |
| 22 Jul 2024 | 12.40 | 12.40 | 11.63 | 11.86 | 11.86 | 3,776 |
| 19 Jul 2024 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | 1,100 |
| 18 Jul 2024 | 12.00 | 12.00 | 11.91 | 11.91 | 11.91 | 500 |
| 17 Jul 2024 | 12.31 | 12.50 | 11.99 | 12.04 | 12.04 | 2,940 |
| 16 Jul 2024 | 12.30 | 12.45 | 12.23 | 12.36 | 12.36 | 1,385 |
| 15 Jul 2024 | 12.24 | 12.26 | 12.24 | 12.25 | 12.25 | 1,000 |
| 12 Jul 2024 | 12.10 | 12.37 | 12.10 | 12.35 | 12.35 | 1,100 |
| 11 Jul 2024 | 12.10 | 12.14 | 12.10 | 12.14 | 12.14 | - |
| 10 Jul 2024 | 12.04 | 12.34 | 12.04 | 12.18 | 12.18 | 5,840 |
| 09 Jul 2024 | 11.81 | 12.26 | 11.81 | 12.24 | 12.24 | 2,858 |
| 08 Jul 2024 | 11.90 | 12.05 | 11.81 | 11.81 | 11.81 | 2,150 |
| 05 Jul 2024 | 11.60 | 11.83 | 11.60 | 11.83 | 11.83 | 1,653 |
| 04 Jul 2024 | 11.59 | 11.89 | 11.59 | 11.89 | 11.89 | 1,070 |
| 03 Jul 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 300 |
| 02 Jul 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 01 Jul 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | - |
| 28 Jun 2024 | 12.10 | 12.29 | 11.97 | 11.97 | 11.97 | 860 |
| 27 Jun 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 500 |
| 26 Jun 2024 | 11.61 | 11.96 | 11.61 | 11.84 | 11.84 | 2,170 |
| 25 Jun 2024 | 10.95 | 11.66 | 10.95 | 11.66 | 11.66 | 1,550 |
| 24 Jun 2024 | 11.20 | 11.50 | 11.03 | 11.03 | 11.03 | 1,235 |
| 21 Jun 2024 | 11.16 | 11.40 | 11.16 | 11.40 | 11.40 | 1,500 |
| 20 Jun 2024 | 10.60 | 11.15 | 10.60 | 11.02 | 11.02 | 10 |
| 19 Jun 2024 | 10.75 | 10.75 | 10.62 | 10.62 | 10.62 | 750 |
| 18 Jun 2024 | 10.94 | 11.13 | 10.94 | 11.13 | 11.13 | 701 |
| 17 Jun 2024 | 10.80 | 10.88 | 10.80 | 10.88 | 10.88 | 4,350 |
| 14 Jun 2024 | 10.71 | 10.90 | 10.71 | 10.90 | 10.90 | 1,318 |
| 13 Jun 2024 | 10.72 | 10.83 | 10.61 | 10.77 | 10.77 | 2,470 |
| 12 Jun 2024 | 10.75 | 10.84 | 10.58 | 10.60 | 10.60 | 750 |
| 11 Jun 2024 | 10.90 | 10.90 | 10.67 | 10.78 | 10.78 | - |
| 10 Jun 2024 | 11.00 | 11.02 | 10.87 | 10.87 | 10.87 | 800 |
| 07 Jun 2024 | 11.00 | 11.03 | 11.00 | 11.02 | 11.02 | 200 |
| 06 Jun 2024 | 10.69 | 11.09 | 10.69 | 11.09 | 11.09 | 700 |
| 05 Jun 2024 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 384 |
| 04 Jun 2024 | 10.68 | 10.78 | 10.51 | 10.51 | 10.51 | 1,600 |
| 03 Jun 2024 | 11.14 | 11.14 | 10.94 | 10.94 | 10.94 | 671 |
| 31 May 2024 | 11.00 | 11.04 | 10.76 | 10.76 | 10.76 | 4,100 |
| 30 May 2024 | 10.66 | 10.98 | 10.66 | 10.98 | 10.98 | 1,500 |
| 29 May 2024 | 11.10 | 11.21 | 10.83 | 10.83 | 10.83 | 46 |
| 28 May 2024 | 11.02 | 11.04 | 10.80 | 11.04 | 11.04 | 462 |
| 27 May 2024 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 1,325 |
| 24 May 2024 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | - |
| 23 May 2024 | 10.77 | 11.05 | 10.67 | 10.67 | 10.67 | 2,464 |
| 22 May 2024 | 11.04 | 11.16 | 11.04 | 11.16 | 11.16 | 2,978 |
| 21 May 2024 | 10.69 | 10.98 | 10.69 | 10.98 | 10.98 | 500 |
| 20 May 2024 | 10.63 | 10.88 | 10.63 | 10.88 | 10.88 | 100 |
| 17 May 2024 | 10.67 | 10.88 | 10.67 | 10.68 | 10.68 | 220 |
| 16 May 2024 | 10.96 | 11.37 | 10.96 | 11.30 | 11.30 | 774 |
| 15 May 2024 | 10.91 | 11.30 | 10.86 | 10.96 | 10.96 | 740 |
| 14 May 2024 | 10.44 | 10.79 | 10.44 | 10.60 | 10.60 | 96 |
| 13 May 2024 | 10.87 | 10.87 | 10.51 | 10.51 | 10.51 | 190 |
| 10 May 2024 | 10.87 | 10.99 | 10.87 | 10.99 | 10.99 | 230 |
| 09 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 May 2024 | 11.05 | 11.14 | 11.05 | 11.14 | 11.14 | 270 |
| 07 May 2024 | 11.04 | 11.38 | 11.04 | 11.19 | 11.19 | 302 |
| 06 May 2024 | 10.67 | 10.98 | 10.67 | 10.95 | 10.95 | 1,763 |
| 03 May 2024 | 10.18 | 10.90 | 10.18 | 10.88 | 10.88 | 1,762 |
| 02 May 2024 | 10.23 | 10.37 | 10.22 | 10.37 | 10.37 | 1,645 |
| 30 Apr 2024 | 10.18 | 10.27 | 10.15 | 10.15 | 10.15 | - |
| 29 Apr 2024 | 10.29 | 10.49 | 10.14 | 10.14 | 10.14 | 970 |
| 26 Apr 2024 | 10.06 | 10.35 | 10.05 | 10.32 | 10.32 | 1,355 |
| 25 Apr 2024 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 1,355 |
| 24 Apr 2024 | 10.18 | 10.38 | 10.00 | 10.03 | 10.03 | 1,878 |
| 23 Apr 2024 | 10.00 | 10.20 | 9.98 | 10.20 | 10.20 | 216 |
| 22 Apr 2024 | 9.61 | 10.00 | 9.61 | 10.00 | 10.00 | 100 |
| 19 Apr 2024 | 9.75 | 10.00 | 9.55 | 9.77 | 9.77 | 1,454 |
| 18 Apr 2024 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | 3,380 |
| 17 Apr 2024 | 10.08 | 10.31 | 10.06 | 10.06 | 10.06 | 1,184 |
| 16 Apr 2024 | 10.20 | 10.33 | 10.06 | 10.19 | 10.19 | 2,100 |
| 15 Apr 2024 | 10.51 | 10.51 | 10.20 | 10.32 | 10.32 | 4,405 |
| 12 Apr 2024 | 10.71 | 10.97 | 10.52 | 10.58 | 10.58 | 1,272 |
| 11 Apr 2024 | 10.66 | 10.89 | 10.64 | 10.78 | 10.78 | 3,140 |
| 10 Apr 2024 | 10.81 | 11.05 | 10.81 | 10.86 | 10.86 | 109 |
| 09 Apr 2024 | 11.07 | 11.16 | 11.00 | 11.00 | 11.00 | 1,150 |
| 08 Apr 2024 | 11.20 | 11.36 | 11.13 | 11.14 | 11.14 | 2,189 |
| 05 Apr 2024 | 10.75 | 11.18 | 10.75 | 11.18 | 11.18 | 295 |
| 04 Apr 2024 | 10.88 | 11.10 | 10.88 | 10.92 | 10.92 | 2,500 |
| 03 Apr 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 425 |
| 02 Apr 2024 | 11.05 | 11.10 | 10.97 | 10.97 | 10.97 | 2,160 |
| 28 Mar 2024 | 11.02 | 11.16 | 11.02 | 11.09 | 11.09 | 720 |
| 27 Mar 2024 | 11.37 | 11.48 | 11.37 | 11.48 | 11.48 | 260 |
| 26 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 25 Mar 2024 | 11.32 | 11.40 | 11.27 | 11.27 | 11.27 | 2,912 |
| 22 Mar 2024 | 11.17 | 11.44 | 11.17 | 11.31 | 11.31 | 150 |
| 21 Mar 2024 | 11.17 | 11.44 | 11.17 | 11.34 | 11.34 | 2,275 |
| 20 Mar 2024 | 10.85 | 11.18 | 10.85 | 11.18 | 11.18 | 1,766 |
| 19 Mar 2024 | 10.85 | 10.85 | 10.76 | 10.85 | 10.85 | 1,440 |
| 18 Mar 2024 | 10.81 | 10.94 | 10.77 | 10.79 | 10.79 | 300 |
| 15 Mar 2024 | 10.58 | 10.72 | 10.58 | 10.72 | 10.72 | 900 |
| 14 Mar 2024 | 10.51 | 10.77 | 10.51 | 10.69 | 10.69 | 1,350 |
| 13 Mar 2024 | 10.45 | 10.62 | 10.44 | 10.51 | 10.51 | 11,338 |
| 12 Mar 2024 | 10.69 | 10.69 | 10.35 | 10.38 | 10.38 | 2,670 |
| 11 Mar 2024 | 10.19 | 10.41 | 10.15 | 10.41 | 10.41 | 3,571 |
| 08 Mar 2024 | 10.57 | 10.68 | 10.10 | 10.10 | 10.10 | 3,785 |
| 07 Mar 2024 | 10.60 | 10.65 | 10.37 | 10.47 | 10.47 | 13,335 |
| 06 Mar 2024 | 10.16 | 10.36 | 10.16 | 10.36 | 10.36 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.