UK markets closed

The Naga Group AG (N4G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.2760-0.0460 (-3.48%)
At close: 04:20PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20221.30001.30001.25001.27601.276014,400
22 Sept 20221.30201.32201.30201.32201.3220100
21 Sept 20221.26401.32201.26401.31001.31004,103
20 Sept 20221.25001.25001.25001.25001.2500-
19 Sept 20221.25601.25601.25601.25601.2560-
16 Sept 20221.35801.48001.30001.48001.4800170
15 Sept 20221.43201.43201.43201.43201.4320-
14 Sept 20221.32201.32201.32201.44001.4400-
13 Sept 20221.32401.44001.32401.44001.4400902
12 Sept 20221.44001.44001.44001.44001.4400-
09 Sept 20221.25201.44001.25201.44001.44001,589
08 Sept 20221.26001.26001.26001.26001.2600-
07 Sept 20221.23001.23001.23001.23001.2300-
06 Sept 20221.27201.27201.27201.27201.2720-
05 Sept 20221.29801.34601.24801.34601.34601,600
02 Sept 20221.32201.32201.32201.32201.3220-
01 Sept 20221.30201.30201.30201.30201.3020-
31 Aug 20221.36001.36001.36001.36001.3600-
30 Aug 20221.35201.47201.35201.47201.4720200
29 Aug 20221.39601.39601.39601.39601.3960300
26 Aug 20221.43201.53201.43201.53201.5320600
25 Aug 20221.48601.48601.48601.48601.4860-
24 Aug 20221.43201.50201.43201.50201.5020757
23 Aug 20221.52201.52201.52201.52201.5220-
22 Aug 20221.52201.52201.52201.52201.5220-
19 Aug 20221.52401.68601.52401.68601.68602,000
18 Aug 20221.55801.65001.55801.65001.6500200
17 Aug 20221.63001.64001.63001.64001.64001,000
16 Aug 20221.75001.78001.36001.58601.586018,733
15 Aug 20221.81801.81801.81801.81801.81805
12 Aug 20221.82601.82601.82601.82601.8260-
11 Aug 20221.89201.98001.89201.96601.96602,438
10 Aug 20221.80201.80601.80201.80601.8060796
09 Aug 20222.04002.16502.00002.00002.00003,400
08 Aug 20221.79402.16501.78002.16502.16508,904
05 Aug 20221.60001.68201.60001.68001.68006,600
04 Aug 20221.18801.37001.18801.37001.37001,000
03 Aug 20221.18001.18001.17401.17401.1740823
02 Aug 20221.25201.25201.22001.22001.2200250
01 Aug 20221.28601.28601.28601.28601.2860100
29 Jul 20221.11201.21401.11201.21401.21401,850
28 Jul 20221.24001.24001.24001.24001.2400-
27 Jul 20221.11001.28401.11001.28401.284013,296
26 Jul 20221.32201.32201.25001.25001.25002,200
25 Jul 20221.43601.43601.43601.43601.43602,000
22 Jul 20221.43401.58801.43401.58401.5840900
21 Jul 20221.55801.55801.55201.55201.5520400
20 Jul 20221.70001.77001.70001.70001.70007,600
19 Jul 20222.32502.43501.59601.60001.600012,350
18 Jul 20222.21502.33002.21502.33002.3300761
15 Jul 20222.21002.21002.21002.21002.2100-
14 Jul 20222.50502.50502.50502.50502.5050-
13 Jul 20222.62502.68502.62502.68502.6850500
12 Jul 20222.90002.90002.90002.90002.9000-
11 Jul 20223.01003.01002.95002.95502.9550431
08 Jul 20223.08003.10003.08003.10003.10002,063
07 Jul 20223.08003.08003.05003.05003.0500-
06 Jul 20222.98502.98502.98502.98502.9850-
05 Jul 20223.08003.08003.08003.08003.0800650
04 Jul 20223.34003.34003.02003.02003.02001,700
01 Jul 20222.99002.99002.99002.99002.9900-
30 Jun 20223.00503.00503.00503.00503.0050-
29 Jun 20223.14003.14003.14003.14003.1400-
28 Jun 20222.97502.97502.97502.97502.9750-
27 Jun 20223.00003.05003.00003.05003.0500750
24 Jun 20222.86502.86502.86502.86502.8650-
23 Jun 20222.90502.90502.90502.90502.9050-
22 Jun 20222.86002.93002.86002.86502.86503,878
21 Jun 20223.09503.09503.09503.09503.0950-
20 Jun 20222.84502.84502.84502.84502.8450-
17 Jun 20223.45003.45003.14003.14003.1400950
16 Jun 20223.42503.42503.42003.42003.4200200
15 Jun 20223.32003.34503.32003.34503.3450500
14 Jun 20223.54503.54503.54503.54503.5450-
13 Jun 20223.80003.80003.80003.80003.80008,000
10 Jun 20223.82503.82503.82503.82503.8250-
09 Jun 20224.00004.00004.00004.00004.0000715
08 Jun 20224.02504.05004.02504.05004.05001,200
07 Jun 20224.02504.09004.02504.09004.09008
06 Jun 20224.02004.02004.02004.02004.0200-
03 Jun 20224.09504.09504.09504.09504.0950-
02 Jun 20224.10004.29004.10004.29004.29002,700
01 Jun 20224.00504.00504.00504.00504.0050-
31 May 20223.90504.18003.90504.18004.1800516
30 May 20223.70503.79503.70503.79503.795020
27 May 20223.70003.78503.70003.78503.7850500
26 May 20223.70503.70503.70503.70503.7050-
25 May 20223.50503.50503.50503.50503.5050-
24 May 20223.51503.51503.51503.51503.5150-
23 May 20223.59503.59503.54503.54503.545052
20 May 20223.67503.73003.65003.65003.65003,200
19 May 20223.71003.91503.60003.91503.9150110
18 May 20223.80503.81003.80503.81003.81001,000
17 May 20223.80003.91003.80003.91003.9100763
16 May 20223.40503.75003.40503.75003.75001,000
13 May 20223.55003.55003.48003.48003.4800500
12 May 20223.60503.60503.60503.60503.6050-
11 May 20223.45503.48503.45503.48503.4850399
10 May 20223.62003.62003.33003.33003.33002,700
09 May 20223.84003.84003.84003.84003.8400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...