UK markets open in 2 hours 49 minutes

The Naga Group AG (N4G.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.8700+0.0020 (+0.23%)
At close: 09:40PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.90000.90000.85400.87000.8700-
09 May 20240.88000.89800.85800.89800.8980-
08 May 20240.89800.89800.86000.88000.8800-
07 May 20240.90000.90000.86400.89800.8980-
06 May 20240.86800.89200.86600.89000.8900-
03 May 20240.89800.89800.85200.86800.8680300
02 May 20240.88200.89800.85600.89800.8980-
30 Apr 20240.87000.88800.84800.88800.8880-
29 Apr 20240.87800.88000.86200.88000.8800-
26 Apr 20240.88200.89800.87000.89200.8920-
25 Apr 20240.90000.90000.88000.88200.8820-
24 Apr 20240.86200.90000.86200.90000.9000-
23 Apr 20240.81000.96000.81000.86000.8600-
22 Apr 20240.83000.83000.79600.81000.8100-
19 Apr 20240.85400.85400.83000.83000.8300-
18 Apr 20240.85600.87600.84000.85400.8540-
17 Apr 20240.87600.88800.85400.85400.8540-
16 Apr 20240.84200.88200.84200.87600.8760-
15 Apr 20240.74400.86400.74400.86200.8620-
12 Apr 20240.88200.90200.74400.74400.7440-
11 Apr 20240.89800.90800.88000.88200.8820-
10 Apr 20240.88600.91000.88600.89800.8980-
09 Apr 20240.88200.91000.88200.88400.8840-
08 Apr 20240.97200.97200.88200.88200.8820300
05 Apr 20240.98600.98600.93400.97400.9740-
04 Apr 20241.00001.00000.98000.98600.9860-
03 Apr 20241.00001.02001.00001.00001.0000-
02 Apr 20241.02001.02000.98001.00001.0000-
28 Mar 20241.06001.06000.98301.03601.0360-
27 Mar 20241.03201.03200.97501.03001.0300-
26 Mar 20241.08001.08001.01601.03001.0300-
25 Mar 20241.05201.06401.04001.04401.0440-
22 Mar 20241.10801.10801.04601.05601.0560-
21 Mar 20241.10201.12401.06801.10001.1000-
20 Mar 20241.07001.10001.05401.10001.1000-
19 Mar 20241.15001.15001.07001.07001.0700-
18 Mar 20241.04801.15001.02401.14401.1440-
15 Mar 20241.03401.04000.98801.03401.0340-
14 Mar 20240.97001.04200.93501.04001.0400-
13 Mar 20240.87100.97100.84200.96500.9650-
12 Mar 20240.93100.93100.85900.89800.8980-
11 Mar 20240.68600.96300.68600.93400.9340-
08 Mar 20240.66400.71400.66400.68600.6860-
07 Mar 20240.65300.68000.64000.66500.6650-
06 Mar 20240.65300.65900.63900.65300.6530-
05 Mar 20240.67700.68500.65200.65600.6560-
04 Mar 20240.69500.69500.64500.65700.6570-
01 Mar 20240.64200.66600.63900.66600.6660-
29 Feb 20240.68800.68800.63500.64200.6420-
28 Feb 20240.64700.73000.64700.67500.6750-
27 Feb 20240.62100.66500.62100.64500.6450-
26 Feb 20240.64700.64700.63000.63400.6340-
23 Feb 20240.73300.73300.66900.67100.6710-
22 Feb 20240.74300.74500.73100.73400.7340-
21 Feb 20240.75000.75200.73600.73600.7360-
20 Feb 20240.75000.79000.74800.74800.7480-
19 Feb 20240.76700.77700.73500.75000.7500-
16 Feb 20240.75500.76700.75500.76000.7600-
15 Feb 20240.75100.76600.74000.75600.7560-
14 Feb 20240.73300.74000.73200.73200.7320-
13 Feb 20240.72500.74000.72500.73300.7330-
12 Feb 20240.74200.74200.72500.72500.7250-
09 Feb 20240.73400.75000.73400.74300.7430-
08 Feb 20240.71900.74900.71900.73400.7340-
07 Feb 20240.70300.73700.70300.72700.7270-
06 Feb 20240.73400.73400.70000.72700.7270-
05 Feb 20240.72200.73900.68700.73400.7340-
02 Feb 20240.70000.74900.70000.71600.7160-
01 Feb 20240.72000.72000.67900.70700.7070-
31 Jan 20240.69200.69800.65500.68300.6830-
30 Jan 20240.68700.69000.65300.69000.6900-
29 Jan 20240.72900.72900.65500.68600.6860-
26 Jan 20240.70400.77900.70400.77900.7790-
25 Jan 20240.72500.72500.70400.70500.7050-
24 Jan 20240.78700.78700.70000.72500.7250-
23 Jan 20240.78000.82000.75900.79800.7980-
22 Jan 20240.76500.81000.76500.80400.8040-
19 Jan 20240.76600.82500.74800.81700.8170-
18 Jan 20240.79400.79400.70000.70000.70001,000
17 Jan 20240.76500.82500.76500.81700.8170-
16 Jan 20240.75500.81500.75500.76500.7650-
15 Jan 20240.80400.81700.72700.75500.7550-
12 Jan 20240.81900.82800.78400.82500.8250-
11 Jan 20240.87400.87500.82900.84900.8490-
10 Jan 20240.86500.88900.86500.88000.8800-
09 Jan 20240.86500.96900.86500.88200.8820-
08 Jan 20240.89500.93500.89500.91300.9130-
05 Jan 20240.93000.93000.89800.91500.9150-
04 Jan 20240.93100.96500.93100.94100.9410-
03 Jan 20240.96000.97500.91500.93000.9300-
02 Jan 20241.10801.10800.96001.00401.0040-
29 Dec 20231.05401.05401.05001.05401.0540-
28 Dec 20231.06601.06601.03601.05401.0540-
27 Dec 20231.12001.12001.05201.09201.0920-
22 Dec 20231.13601.20201.10001.11801.1180-
21 Dec 20231.10801.12201.08201.08601.0860-
20 Dec 20231.07401.11401.04601.11401.1140-
19 Dec 20231.06001.09001.03401.09001.0900-
18 Dec 20231.05601.06401.02601.06401.0640-
15 Dec 20231.04801.06201.02601.06201.0620-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...