UK markets closed

The Naga Group AG (N4G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8300-0.0200 (-2.35%)
At close: 09:15AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.83000.83000.83000.83000.8300100
18 Apr 20240.85000.85000.85000.85000.8500-
17 Apr 20240.86800.86800.86800.86800.8680-
16 Apr 20240.81200.83800.81200.83800.8380-
15 Apr 20240.78000.78000.78000.78000.7800-
12 Apr 20240.88200.88200.88200.88200.8820-
11 Apr 20240.88200.88200.83400.83400.8340-
10 Apr 20240.87400.87400.86400.86400.8640-
09 Apr 20240.92000.92000.83400.83400.8340100
08 Apr 20240.92000.92000.92000.92000.9200-
05 Apr 20240.91600.91600.91600.91600.9160-
04 Apr 20240.98001.00000.94400.94400.944055
03 Apr 20241.00501.00500.94600.94600.9460-
02 Apr 20240.96201.03000.94600.94600.946050
28 Mar 20240.99100.99100.96000.96000.96001,000
27 Mar 20240.97101.02000.97100.99500.99505,060
26 Mar 20241.00201.00200.99300.99300.9930-
25 Mar 20241.04001.04000.99300.99300.9930-
22 Mar 20241.02001.02001.01001.01001.0100-
21 Mar 20241.04001.04001.03401.03401.0340-
20 Mar 20241.03801.11001.03601.03601.0360620
19 Mar 20241.11201.11201.03001.03001.03005,500
18 Mar 20241.00201.16801.00201.16801.16801,100
15 Mar 20241.01001.01000.98300.98300.98302,500
14 Mar 20240.92000.97100.91100.97100.9710645
13 Mar 20240.80100.93000.80100.92200.92205,400
12 Mar 20240.89000.89000.84000.88000.880011,100
11 Mar 20240.74100.98600.74100.89200.89201,077
08 Mar 20240.64300.65700.64300.65700.6570-
07 Mar 20240.62100.64200.62100.64200.64207,006
06 Mar 20240.64000.64000.63900.63900.6390-
05 Mar 20240.66100.70100.63400.63400.6340100
04 Mar 20240.61600.61600.61600.61600.6160-
01 Mar 20240.61100.63000.61100.63000.6300-
29 Feb 20240.66900.66900.62600.62600.62602
28 Feb 20240.60000.76100.60000.65000.650022,854
27 Feb 20240.61200.67600.61200.61500.61502,500
26 Feb 20240.62000.62000.62000.62000.6200-
23 Feb 20240.71500.71500.65400.65400.6540250
22 Feb 20240.72500.75200.71600.71600.71601,370
21 Feb 20240.71400.71700.71400.71700.7170-
20 Feb 20240.76100.76100.71500.71500.7150-
19 Feb 20240.71300.71500.71300.71500.7150-
16 Feb 20240.74000.74000.72500.72500.7250-
15 Feb 20240.75400.75400.72600.72600.72603,333
14 Feb 20240.72100.72100.71400.71400.7140-
13 Feb 20240.72100.72100.71500.71500.7150-
12 Feb 20240.71200.71400.71200.71400.7140-
09 Feb 20240.71100.71400.71100.71400.7140-
08 Feb 20240.71100.71100.70000.70000.7000-
07 Feb 20240.70000.70000.68400.68400.6840-
06 Feb 20240.68500.68500.68500.68500.6850-
05 Feb 20240.73000.73000.73000.73000.7300-
02 Feb 20240.70100.70100.70100.70100.7010-
01 Feb 20240.66100.76400.66100.66400.664070
31 Jan 20240.63200.64900.63200.64900.6490-
30 Jan 20240.68300.68300.67700.67700.6770-
29 Jan 20240.62500.72900.62500.65400.6540100
26 Jan 20240.68500.72300.68500.72300.7230-
25 Jan 20240.68500.68600.68500.68600.6860-
24 Jan 20240.73200.73200.70400.70400.7040-
23 Jan 20240.76000.76000.76000.76000.760011,600
22 Jan 20240.75000.75000.75000.75000.7500-
19 Jan 20240.75000.76700.75000.76700.7670-
18 Jan 20240.75000.75000.72500.72500.7250-
17 Jan 20240.80200.81000.76500.76500.76503,500
16 Jan 20240.75000.75000.73400.73400.7340-
15 Jan 20240.75000.76000.75000.76000.7600515
12 Jan 20240.75500.80400.75500.80400.80401,500
11 Jan 20240.84600.84600.81400.81400.8140-
10 Jan 20240.86100.86600.84900.84900.8490100
09 Jan 20240.85000.95000.85000.86900.86905,000
08 Jan 20240.89100.89100.89100.89100.8910-
05 Jan 20240.90000.90000.89400.89400.8940-
04 Jan 20240.92100.95000.92100.95000.95002,000
03 Jan 20240.83100.87300.83100.87300.8730-
02 Jan 20241.03601.03600.98000.98000.98002,000
29 Dec 20231.02601.02601.02601.02601.0260-
28 Dec 20231.02601.02601.01401.01401.0140-
27 Dec 20231.07001.07001.06001.06001.06001,720
22 Dec 20231.10201.10201.07401.07401.07401,000
21 Dec 20231.06201.11001.06001.06001.06005,000
20 Dec 20231.02601.11001.02601.07601.07601,000
19 Dec 20231.01801.08001.00601.00601.0060500
18 Dec 20231.01401.02401.01401.02401.02404,000
15 Dec 20231.06801.06801.04001.04001.04003,500
14 Dec 20231.04001.04001.04001.04001.0400-
13 Dec 20231.04201.04201.04001.04001.0400-
12 Dec 20231.02401.04001.02401.04001.0400-
11 Dec 20231.05601.05601.02001.02001.020090
08 Dec 20231.08201.08201.04601.04601.0460-
07 Dec 20231.05601.05601.04001.04001.0400-
06 Dec 20231.09201.09201.06601.06601.0660-
05 Dec 20231.08201.10401.08201.10401.1040-
04 Dec 20231.12001.12001.12001.12001.1200-
01 Dec 20231.05201.05201.05201.05201.0520-
30 Nov 20231.10001.10601.10001.10601.1060-
29 Nov 20231.12201.12201.10601.10601.1060-
28 Nov 20231.08401.09001.08401.09001.0900-
27 Nov 20231.13801.14001.13801.14001.1400570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...