UK markets close in 5 hours 52 minutes

The Naga Group AG (N4G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.7620-0.0020 (-0.11%)
As of 09:10AM CET. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20231.76201.76201.76201.76201.762038
01 Feb 20231.70201.78001.70201.76401.764038
31 Jan 20231.75201.76601.75201.76601.7660-
30 Jan 20231.77001.77001.72001.72001.7200-
27 Jan 20231.75601.78001.73801.73801.73801,143
26 Jan 20231.74001.74001.62601.72601.7260990
25 Jan 20231.73601.79801.71001.71001.71008,000
24 Jan 20231.65001.79601.65001.75801.75806,129
23 Jan 20231.52201.66201.52201.66201.66207,896
20 Jan 20231.59601.59601.45401.52001.52005,753
19 Jan 20231.30001.62001.30001.55601.55604,819
18 Jan 20231.33801.44801.32601.32601.32601,000
17 Jan 20231.37201.37201.34001.34201.3420970
16 Jan 20231.37401.37401.34001.34001.34001,900
13 Jan 20231.14001.30001.14001.20001.20001,500
12 Jan 20231.11801.29601.11401.11801.1180143
11 Jan 20231.11401.11401.11401.11401.1140-
10 Jan 20231.11401.18001.11401.12201.12206,500
09 Jan 20231.21801.21801.10401.10401.10402,626
06 Jan 20231.11401.17801.11401.12601.1260948
05 Jan 20231.11601.12001.11601.12001.1200-
04 Jan 20231.06201.14001.06201.14001.14004,400
03 Jan 20231.08201.10801.06801.07601.07603,487
02 Jan 20231.18801.18801.12001.12001.12001,235
30 Dec 20221.10201.11601.10201.11601.1160-
29 Dec 20221.10001.20001.10001.11801.118046
28 Dec 20221.12201.12201.12001.12001.12003,915
27 Dec 20221.13001.13201.13001.13201.1320-
23 Dec 20221.12201.12201.12201.12201.1220-
22 Dec 20221.07201.17401.07201.10401.10402,323
21 Dec 20221.09201.13401.09201.11001.110070
20 Dec 20221.21601.21601.17001.17001.17002,000
19 Dec 20221.28201.28201.20601.20601.2060-
16 Dec 20221.26001.31801.25601.25601.2560682
15 Dec 20221.47801.51001.39801.40601.40604,800
14 Dec 20221.16201.40001.16201.32401.32401,178
13 Dec 20221.16001.16001.16001.16001.1600-
12 Dec 20221.11001.15601.11001.15601.1560-
09 Dec 20221.12201.12201.12201.12201.1220-
08 Dec 20221.15001.15001.15001.15001.1500-
07 Dec 20221.15801.15801.15801.15801.1580-
06 Dec 20221.16601.23001.16601.23001.2300100
05 Dec 20221.15401.16201.15401.16201.1620-
02 Dec 20221.16001.16001.16001.16001.1600-
01 Dec 20221.13401.13401.13401.13401.1340-
30 Nov 20221.10201.14401.10201.14401.1440400
29 Nov 20221.10001.10001.10001.10001.1000-
28 Nov 20221.14401.17001.12001.17001.1700826
25 Nov 20221.28601.28601.17601.17601.17601,541
24 Nov 20221.25201.25201.25201.25201.2520-
23 Nov 20221.21201.21201.21201.21201.2120-
22 Nov 20221.31201.31201.29601.29601.2960500
21 Nov 20221.31201.31201.31201.31201.3120-
18 Nov 20221.30201.30201.30201.30201.3020-
17 Nov 20221.32201.32201.32201.32201.3220-
16 Nov 20221.34601.34601.34601.34601.3460796
15 Nov 20221.39201.39201.39201.39201.3920-
14 Nov 20221.39801.47601.39801.43801.43803,000
11 Nov 20221.36201.36201.36201.36201.3620-
10 Nov 20221.33201.33201.33201.33201.3320-
09 Nov 20221.35201.35201.34401.34401.3440350
08 Nov 20221.33401.40001.33401.40001.40002,000
07 Nov 20221.33401.34601.33401.34601.34601,500
04 Nov 20221.31001.31001.31001.31001.3100-
03 Nov 20221.32001.32001.32001.32001.3200-
02 Nov 20221.35601.38801.35601.38801.388087
01 Nov 20221.32201.32201.32201.32201.3220-
31 Oct 20221.31601.31601.31601.31601.3160-
28 Oct 20221.30401.38001.30401.38001.38001,020
27 Oct 20221.30001.30001.30001.30001.3000-
26 Oct 20221.27601.27601.27601.27601.2760-
25 Oct 20221.28201.28201.28201.28201.2820-
24 Oct 20221.40001.40001.31001.31001.31001,516
21 Oct 20221.35201.35201.35201.35201.3520-
20 Oct 20221.38001.38001.38001.38001.3800-
19 Oct 20221.35001.35001.35001.35001.3500-
18 Oct 20221.41001.41001.41001.41001.4100-
17 Oct 20221.54201.54201.54201.54201.5420-
14 Oct 20221.42001.59001.42001.59001.59006,000
13 Oct 20221.25201.49001.25201.43001.4300376
12 Oct 20221.11601.25001.11601.25001.25002,500
11 Oct 20221.10201.10201.10201.10201.1020-
10 Oct 20221.12201.12201.12201.12201.1220-
07 Oct 20221.14001.14001.11601.11601.11602,900
06 Oct 20221.15001.15001.15001.15001.1500-
05 Oct 20221.18001.18001.18001.18001.1800-
04 Oct 20221.12001.12001.12001.12001.1200-
03 Oct 20221.18401.18401.18401.18401.1840-
30 Sept 20221.25001.25001.25001.25001.2500-
29 Sept 20221.25001.25001.24001.24001.24002,700
28 Sept 20221.25001.25001.25001.25001.2500-
27 Sept 20221.24601.24601.24601.24601.2460-
26 Sept 20221.24801.24801.24801.24801.2480-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...