The Naga Group AG (N4G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 220 |
| 28 Sept 2023 | 1.1480 | 1.1600 | 1.1480 | 1.1600 | 1.1600 | - |
| 27 Sept 2023 | 1.2120 | 1.2120 | 1.1580 | 1.1580 | 1.1580 | - |
| 26 Sept 2023 | 1.2060 | 1.2060 | 1.1840 | 1.1840 | 1.1840 | - |
| 25 Sept 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 22 Sept 2023 | 1.2820 | 1.3840 | 1.1600 | 1.1600 | 1.1600 | 220 |
| 21 Sept 2023 | 1.2820 | 1.2820 | 1.2340 | 1.2340 | 1.2340 | - |
| 20 Sept 2023 | 1.3020 | 1.3020 | 1.2060 | 1.2060 | 1.2060 | - |
| 19 Sept 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 18 Sept 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 15 Sept 2023 | 1.1320 | 1.1400 | 1.1320 | 1.1400 | 1.1400 | - |
| 14 Sept 2023 | 1.1700 | 1.2180 | 1.1700 | 1.1900 | 1.1900 | 841 |
| 13 Sept 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 869 |
| 12 Sept 2023 | 1.1500 | 1.2060 | 1.1500 | 1.2060 | 1.2060 | 250 |
| 11 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Sept 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 07 Sept 2023 | 1.2000 | 1.2000 | 1.1920 | 1.1920 | 1.1920 | - |
| 06 Sept 2023 | 1.1600 | 1.1760 | 1.1600 | 1.1760 | 1.1760 | - |
| 05 Sept 2023 | 1.1560 | 1.1760 | 1.1560 | 1.1760 | 1.1760 | - |
| 04 Sept 2023 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | 1.2040 | - |
| 01 Sept 2023 | 1.2120 | 1.2120 | 1.1960 | 1.1960 | 1.1960 | - |
| 31 Aug 2023 | 1.2020 | 1.2060 | 1.2020 | 1.2060 | 1.2060 | - |
| 30 Aug 2023 | 1.2020 | 1.2140 | 1.2020 | 1.2140 | 1.2140 | - |
| 29 Aug 2023 | 1.1960 | 1.2160 | 1.1960 | 1.2160 | 1.2160 | - |
| 28 Aug 2023 | 1.3280 | 1.3280 | 1.1760 | 1.1760 | 1.1760 | 2,000 |
| 25 Aug 2023 | 1.2340 | 1.2340 | 1.1760 | 1.1760 | 1.1760 | - |
| 24 Aug 2023 | 1.2100 | 1.2100 | 1.1920 | 1.1920 | 1.1920 | - |
| 23 Aug 2023 | 1.1820 | 1.2260 | 1.1820 | 1.2260 | 1.2260 | - |
| 22 Aug 2023 | 1.2200 | 1.2200 | 1.1760 | 1.1760 | 1.1760 | - |
| 21 Aug 2023 | 1.2220 | 1.2260 | 1.2220 | 1.2260 | 1.2260 | - |
| 18 Aug 2023 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 17 Aug 2023 | 1.2600 | 1.2600 | 1.2460 | 1.2460 | 1.2460 | 1,000 |
| 16 Aug 2023 | 1.3100 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 4,750 |
| 15 Aug 2023 | 1.3260 | 1.3260 | 1.3100 | 1.3100 | 1.3100 | - |
| 14 Aug 2023 | 1.3500 | 1.3560 | 1.3200 | 1.3560 | 1.3560 | - |
| 11 Aug 2023 | 1.3540 | 1.3540 | 1.3240 | 1.3240 | 1.3240 | 350 |
| 10 Aug 2023 | 1.4000 | 1.4000 | 1.3660 | 1.3660 | 1.3660 | 100 |
| 09 Aug 2023 | 1.3100 | 1.3440 | 1.3100 | 1.3440 | 1.3440 | - |
| 08 Aug 2023 | 1.4120 | 1.4120 | 1.3020 | 1.3260 | 1.3260 | 40,850 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 1.4000 | 1.4980 | 1.3860 | 1.3860 | 1.3860 | 19,000 |
| 03 Aug 2023 | 1.4160 | 1.4160 | 1.3660 | 1.3660 | 1.3660 | - |
| 02 Aug 2023 | 1.4300 | 1.4300 | 1.3320 | 1.3320 | 1.3320 | - |
| 01 Aug 2023 | 1.4500 | 1.4500 | 1.4160 | 1.4160 | 1.4160 | - |
| 31 Jul 2023 | 1.4540 | 1.4540 | 1.4360 | 1.4360 | 1.4360 | - |
| 28 Jul 2023 | 1.4420 | 1.4520 | 1.4420 | 1.4480 | 1.4480 | 25 |
| 27 Jul 2023 | 1.4060 | 1.4180 | 1.4060 | 1.4180 | 1.4180 | - |
| 26 Jul 2023 | 1.4700 | 1.4700 | 1.4560 | 1.4560 | 1.4560 | 2,200 |
| 25 Jul 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | - |
| 24 Jul 2023 | 1.4600 | 1.6100 | 1.4600 | 1.4600 | 1.4600 | 2,500 |
| 21 Jul 2023 | 1.5400 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | - |
| 20 Jul 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 19 Jul 2023 | 1.5800 | 1.5800 | 1.5540 | 1.5540 | 1.5540 | - |
| 18 Jul 2023 | 1.5800 | 1.7180 | 1.5800 | 1.6300 | 1.6300 | 5,000 |
| 17 Jul 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 14 Jul 2023 | 1.5100 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 25,000 |
| 13 Jul 2023 | 1.4520 | 1.4520 | 1.4460 | 1.4460 | 1.4460 | - |
| 12 Jul 2023 | 1.4500 | 1.4540 | 1.4500 | 1.4540 | 1.4540 | - |
| 11 Jul 2023 | 1.3720 | 1.3820 | 1.3720 | 1.3820 | 1.3820 | - |
| 10 Jul 2023 | 1.4200 | 1.4200 | 1.3740 | 1.3740 | 1.3740 | 1,409 |
| 07 Jul 2023 | 1.3900 | 1.3900 | 1.3560 | 1.3560 | 1.3560 | - |
| 06 Jul 2023 | 1.3900 | 1.3900 | 1.3560 | 1.3560 | 1.3560 | - |
| 05 Jul 2023 | 1.4000 | 1.4000 | 1.3860 | 1.3860 | 1.3860 | - |
| 04 Jul 2023 | 1.4400 | 1.4400 | 1.4160 | 1.4160 | 1.4160 | - |
| 03 Jul 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 501 |
| 30 Jun 2023 | 1.5120 | 1.5120 | 1.4500 | 1.4560 | 1.4560 | - |
| 29 Jun 2023 | 1.5460 | 1.5460 | 1.5080 | 1.5080 | 1.5080 | - |
| 28 Jun 2023 | 1.5020 | 1.5200 | 1.5020 | 1.5200 | 1.5200 | - |
| 27 Jun 2023 | 1.5020 | 1.5080 | 1.5020 | 1.5080 | 1.5080 | - |
| 26 Jun 2023 | 1.5020 | 1.5020 | 1.4580 | 1.4580 | 1.4580 | - |
| 23 Jun 2023 | 1.4520 | 1.5020 | 1.4520 | 1.4580 | 1.4580 | - |
| 22 Jun 2023 | 1.4520 | 1.5060 | 1.4500 | 1.5060 | 1.5060 | 8 |
| 21 Jun 2023 | 1.4960 | 1.5060 | 1.4960 | 1.5060 | 1.5060 | - |
| 20 Jun 2023 | 1.5520 | 1.5580 | 1.5520 | 1.5580 | 1.5580 | - |
| 19 Jun 2023 | 1.5700 | 1.5980 | 1.5700 | 1.5980 | 1.5980 | 700 |
| 16 Jun 2023 | 1.6600 | 1.6600 | 1.5720 | 1.5960 | 1.5960 | - |
| 15 Jun 2023 | 1.6420 | 1.6560 | 1.6420 | 1.6560 | 1.6560 | - |
| 14 Jun 2023 | 1.6600 | 1.7800 | 1.6600 | 1.6660 | 1.6660 | 425 |
| 13 Jun 2023 | 1.6780 | 1.6780 | 1.6680 | 1.6680 | 1.6680 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 1.6080 | 1.6660 | 1.6080 | 1.6660 | 1.6660 | - |
| 08 Jun 2023 | 1.5820 | 1.6680 | 1.5820 | 1.6680 | 1.6680 | - |
| 07 Jun 2023 | 1.4940 | 1.5360 | 1.4940 | 1.5360 | 1.5360 | - |
| 06 Jun 2023 | 1.4320 | 1.5780 | 1.4320 | 1.4480 | 1.4480 | 2,236 |
| 05 Jun 2023 | 1.4320 | 1.4820 | 1.4320 | 1.4360 | 1.4360 | - |
| 02 Jun 2023 | 1.3520 | 1.3860 | 1.3520 | 1.3860 | 1.3860 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 1.4000 | 1.4000 | 1.3660 | 1.3660 | 1.3660 | 733 |
| 30 May 2023 | 1.3480 | 1.3560 | 1.3480 | 1.3560 | 1.3560 | 110 |
| 29 May 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 26 May 2023 | 1.3600 | 1.3740 | 1.3600 | 1.3740 | 1.3740 | - |
| 25 May 2023 | 1.4260 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 69 |
| 24 May 2023 | 1.4140 | 1.4260 | 1.4140 | 1.4260 | 1.4260 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 19 May 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4260 | 1.4260 | - |
| 18 May 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 17 May 2023 | 1.4120 | 1.4160 | 1.4120 | 1.4160 | 1.4160 | - |
| 16 May 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 15 May 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
