UK markets closed

NSI NV (N4RN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
19.22+0.12 (+0.63%)
At close: 03:28PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202419.1019.2219.0219.2219.22-
20 Jun 202419.0419.1619.0419.1019.10-
19 Jun 202419.2619.2618.9619.0219.02-
18 Jun 202419.1819.5019.1819.4219.42-
17 Jun 202419.2219.6019.2219.5419.54-
14 Jun 202419.2019.5619.2019.4619.46-
13 Jun 202419.8019.8019.4619.4619.46-
12 Jun 202419.1419.9619.1419.9619.96-
11 Jun 202419.4219.6019.4219.5219.52-
10 Jun 202419.4219.6419.4219.6419.64-
07 Jun 202419.8619.8619.6819.7219.72-
06 Jun 202419.9619.9619.8419.9619.96-
05 Jun 202419.7420.0519.7420.0520.05-
04 Jun 202419.8219.9619.8219.9219.92-
03 Jun 202419.3219.7019.3219.7019.70-
31 May 202419.4619.7619.4619.6019.60-
30 May 202419.1019.4819.1019.4819.48-
29 May 202419.2819.3419.2219.2219.22-
28 May 202418.9819.3418.9819.1819.18-
27 May 202419.1419.7019.1419.2019.20-
24 May 202418.9219.1418.9219.1419.14-
23 May 202419.4419.4419.0219.0219.02-
22 May 202419.1219.4819.1219.4619.46-
21 May 202419.3219.5019.3219.4019.40-
20 May 202419.6019.6019.3619.3619.36-
17 May 202419.4019.7819.4019.7819.78-
16 May 202419.6619.7219.2619.2619.26-
15 May 202419.9019.9019.4619.6819.68-
14 May 202419.8620.0519.8619.9619.96-
13 May 202419.7419.9619.7419.9619.96-
10 May 202419.3620.0019.3620.0020.00-
09 May 202418.8819.6418.8819.6419.64-
08 May 202418.6019.2018.6019.1219.12-
07 May 202418.3218.8618.3218.8618.86-
06 May 202417.9818.6017.9818.5218.52-
03 May 202417.4217.9217.4217.9217.92-
02 May 202417.6417.8217.6417.6617.66-
30 Apr 202417.9417.9417.6217.6217.62-
29 Apr 202417.2218.0017.2217.9817.98-
26 Apr 202416.8017.5016.8017.5017.50-
25 Apr 202417.0217.1216.9217.0217.02-
24 Apr 202417.0017.1617.0017.1217.12-
23 Apr 202417.2217.3217.1817.1817.18-
23 Apr 20240.77 Dividend
22 Apr 202417.3017.9017.3017.8217.05-
19 Apr 202417.3017.3017.3017.3016.55-
18 Apr 202417.4617.4617.4617.4616.71-
17 Apr 202417.5417.5417.5417.5416.78-
16 Apr 202417.7817.7817.7817.7817.01-
15 Apr 202418.2418.2418.2418.2417.45-
12 Apr 202417.9618.3217.9618.3217.53-
11 Apr 202417.8818.2017.8818.2017.41-
10 Apr 202418.1218.3218.1218.3217.53-
09 Apr 202418.3018.3618.2618.3617.57-
08 Apr 202418.3418.3418.3418.3417.55-
05 Apr 202418.3618.5018.3618.3817.59-
04 Apr 202418.4418.5618.4218.5217.72-
03 Apr 202418.2418.5418.2418.4617.66187
02 Apr 202418.9418.9418.3818.3817.59-
28 Mar 202418.9619.0218.9019.0218.20-
27 Mar 202418.9219.0018.7818.8218.01-
26 Mar 202419.1419.1419.0219.0218.20-
25 Mar 202418.9019.1418.9019.1418.31-
22 Mar 202419.1219.3019.0219.0218.20-
21 Mar 202418.9419.2818.9419.1618.33-
20 Mar 202419.0619.2819.0619.2018.37-
19 Mar 202419.1419.2819.1219.1218.29-
18 Mar 202419.0019.3619.0019.2418.41-
15 Mar 202419.1219.2419.1219.2418.41-
14 Mar 202418.8019.4018.8019.1618.33-
13 Mar 202418.8219.2818.8219.2618.43-
12 Mar 202419.0419.4219.0419.3018.47-
11 Mar 202418.9218.9218.9218.9218.10-
08 Mar 202418.3818.3818.3818.3817.59-
07 Mar 202418.2418.9618.2418.5217.72-
06 Mar 202418.1018.5618.1018.5017.70-
05 Mar 202418.0818.0818.0818.0817.30-
04 Mar 202418.3218.5218.2218.2617.47-
01 Mar 202418.7418.7418.6018.6017.80-
29 Feb 202418.8218.8218.7218.7217.91-
28 Feb 202419.4619.4618.8818.8818.06-
27 Feb 202419.3619.5219.3619.4218.58-
26 Feb 202419.6019.6019.5019.5218.68-
23 Feb 202419.6219.6219.6219.6218.77-
22 Feb 202419.3219.3219.3219.3218.49-
21 Feb 202419.1219.5019.1219.5018.66-
20 Feb 202419.6619.6619.2819.3618.52-
19 Feb 202419.5219.7019.5219.7018.85-
16 Feb 202419.2619.6419.2619.5618.71-
15 Feb 202419.2019.6019.2019.6018.75-
14 Feb 202419.3019.4819.3019.4218.58-
13 Feb 202419.4219.5019.3419.3418.50-
12 Feb 202419.2819.5419.2819.5418.70-
09 Feb 202419.2619.3419.1219.3018.47-
08 Feb 202419.2219.5819.2219.3018.47-
07 Feb 202419.6219.6619.5019.6618.81-
06 Feb 202419.2819.6019.2619.6018.75-
05 Feb 202419.6019.7219.6019.7218.87-
02 Feb 202419.1019.7019.1019.6418.79-
01 Feb 202419.6419.6419.1019.3218.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...