UK markets closed

NSI N.V. (N4RN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.14+0.12 (+0.63%)
At close: 03:29PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202418.9219.1418.9219.1419.14-
20 Jun 202419.0419.0819.0219.0219.02-
19 Jun 202419.1819.1818.8818.8818.88-
18 Jun 202419.3619.3619.3419.3419.34-
17 Jun 202419.4219.4619.4219.4619.46-
14 Jun 202419.3819.4619.3819.3819.38-
13 Jun 202419.5419.6619.4219.4219.42-
12 Jun 202419.3019.8219.3019.8219.82-
11 Jun 202419.5219.5219.3819.3819.38-
10 Jun 202419.5019.6219.4419.6219.62-
07 Jun 202419.7419.8219.6019.6019.60-
06 Jun 202419.8619.8619.8019.8019.80-
05 Jun 202419.9619.9619.9619.9619.96-
04 Jun 202419.7819.8819.7819.8419.84-
03 Jun 202419.5419.6619.5419.6619.66-
31 May 202419.5819.6419.5619.6419.64-
30 May 202419.2619.4219.2419.4219.42-
29 May 202419.2019.2019.0419.0419.04-
28 May 202419.2019.2619.2019.2219.22-
27 May 202419.6019.6219.1819.1819.18-
24 May 202419.0419.3819.0419.3819.38-
23 May 202419.2019.2019.0019.0019.00-
22 May 202419.2619.4019.2619.4019.40-
21 May 202419.2619.3219.2619.3219.32-
20 May 202419.4419.4419.2819.2819.28-
17 May 202419.4219.7019.4219.7019.70-
16 May 202419.5219.6019.3219.3219.32-
15 May 202419.6419.6419.4819.6419.64-
14 May 202419.9619.9619.8219.8819.88-
13 May 202419.8819.8819.7219.8019.80-
10 May 202419.9620.0019.9020.0020.00-
09 May 202419.2019.5419.1219.5419.54-
08 May 202419.0619.0818.9418.9418.94-
07 May 202418.7018.8018.7018.7818.78-
06 May 202418.0218.5418.0218.5418.54-
03 May 202417.6817.8017.6817.8017.80-
02 May 202417.5817.6417.5817.5817.58-
30 Apr 202417.8417.8417.5817.5817.58-
29 Apr 202417.5617.9217.5617.9217.92-
26 Apr 202417.0617.4217.0617.4217.42-
25 Apr 202417.0217.0216.9016.9016.90-
24 Apr 202417.0617.0617.0417.0417.04-
23 Apr 202417.2217.2817.1017.1017.10-
23 Apr 20240.77 Dividend
22 Apr 202417.6217.7817.6217.7817.01-
19 Apr 202417.3817.4417.3817.4416.68-
18 Apr 202417.4417.5817.3817.5816.82100
17 Apr 202417.6017.6017.5417.5416.78-
16 Apr 202417.6617.7417.6617.6816.91-
15 Apr 202418.1818.2018.0618.0617.28-
12 Apr 202418.2618.2818.2418.2817.49-
11 Apr 202417.9218.1017.9218.1017.32-
10 Apr 202418.2418.2417.9617.9617.18-
09 Apr 202418.1618.3218.1618.3217.53-
08 Apr 202418.2818.3418.2818.3417.55-
05 Apr 202418.3618.3818.3218.3217.53-
04 Apr 202418.3618.4618.3618.4617.66-
03 Apr 202418.3018.3018.2418.2417.45-
02 Apr 202418.8218.8218.4618.4617.66-
28 Mar 202418.7818.8818.7818.8618.04-
27 Mar 202418.8818.9418.8818.9418.12-
26 Mar 202419.0419.0418.9618.9818.16-
25 Mar 202418.9418.9818.9418.9818.16-
22 Mar 202419.1419.1618.9418.9418.12-
21 Mar 202419.1419.2019.1019.1018.27-
20 Mar 202419.0219.1419.0219.1418.31-
19 Mar 202419.1819.1819.0819.0818.25-
18 Mar 202419.1619.2219.1619.2218.39-
15 Mar 202419.0619.2419.0619.2418.41-
14 Mar 202419.0419.1619.0419.1618.33-
13 Mar 202419.1419.1819.0419.1818.35-
12 Mar 202419.1419.3219.1419.3018.46-
11 Mar 202419.0219.0218.9018.9018.08-
08 Mar 202418.5018.8618.5018.8618.04-
07 Mar 202418.5418.6218.5418.6217.81-
06 Mar 202418.4618.4618.4418.4417.64-
05 Mar 202418.1618.1618.1218.1417.35-
04 Mar 202418.4618.4618.1818.1817.39-
01 Mar 202418.6018.6018.5818.5817.78-
29 Feb 202418.7218.7218.6218.6217.81-
28 Feb 202419.3419.3418.7018.7017.89-
27 Feb 202419.3419.3819.3419.3818.54-
26 Feb 202419.4819.5019.4219.4218.58-
23 Feb 202419.5619.5619.5019.5418.69-
22 Feb 202419.6619.6619.5219.6218.77-
21 Feb 202419.4019.4219.3219.4218.58-
20 Feb 202419.3019.3019.2819.2818.45-
19 Feb 202419.6419.6419.5819.6218.77-
16 Feb 202419.5419.5419.4819.4818.64-
15 Feb 202419.3419.3819.3219.3818.54-
14 Feb 202419.3019.3819.2619.3818.54-
13 Feb 202419.5019.5019.3819.3818.54-
12 Feb 202419.2819.4419.2819.4418.60-
09 Feb 202419.2819.2819.2419.2418.41-
08 Feb 202419.5019.5019.2219.2218.39-
07 Feb 202419.4419.5819.4419.5818.73-
06 Feb 202419.5619.5619.3819.5618.71-
05 Feb 202419.5419.6419.5419.6418.79-
02 Feb 202419.7019.7019.6019.6018.75-
01 Feb 202419.3019.3019.2419.2618.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...