UK markets closed

Gen Digital Inc. (NLOK.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
23.200.00 (0.00%)
At close: 05:32PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.8023.2022.8023.2023.20-
13 Jun 202423.0023.2023.0023.2023.20-
12 Jun 202422.8023.2022.8023.2023.20-
11 Jun 202422.8023.0022.8023.0023.00-
10 Jun 202423.0023.2023.0023.2023.20-
07 Jun 202423.2023.2022.8022.8022.80-
06 Jun 202423.4023.6023.4023.6023.60-
05 Jun 202423.0023.4023.0023.4023.40-
04 Jun 202424.6024.6023.2023.2023.20-
03 Jun 202424.8024.8023.0023.0023.00-
31 May 202423.0023.0023.0023.0023.00-
30 May 202424.4024.4023.0023.0023.00-
29 May 202424.6024.6023.0023.0023.00-
28 May 202425.0025.0023.2023.2023.20-
27 May 202423.2023.2023.2023.2023.20-
24 May 202423.2023.2023.2023.2023.20-
23 May 202423.6023.6023.4023.4023.40-
22 May 202423.4023.4023.4023.4023.40-
21 May 202423.0023.2023.0023.2023.20-
20 May 202423.4023.4023.4023.4023.40-
17 May 202423.2023.2023.2023.2023.20-
17 May 20240.115 Dividend
16 May 202423.4023.4023.4023.4023.28-
15 May 202423.0023.0023.0023.0022.89-
14 May 202423.0023.0023.0023.0022.89-
13 May 202422.4022.6022.4022.6022.49-
10 May 202422.4022.4022.4022.4022.29-
09 May 202419.3019.3019.3019.3019.21-
08 May 202418.7018.7018.7018.7018.61-
07 May 202418.4018.7018.4018.7018.61-
06 May 202419.0019.0018.7018.7018.61-
03 May 202418.6018.6018.6018.6018.51-
02 May 202418.9018.9018.7018.7018.61-
30 Apr 202419.8019.8019.8019.8019.70-
29 Apr 202420.0020.0020.0020.0019.90-
26 Apr 202420.0020.2020.0020.2020.10-
25 Apr 202419.8019.8019.8019.8019.70-
24 Apr 202420.2020.2019.9019.9019.80-
23 Apr 202419.9020.0019.9020.0019.90-
22 Apr 202420.0020.0019.6019.6019.50-
19 Apr 2024------
18 Apr 202419.8019.8019.8019.8019.70-
17 Apr 202419.9019.9019.9019.9019.80-
16 Apr 202420.0020.0020.0020.0019.90-
15 Apr 202420.8020.8020.6020.6020.50-
12 Apr 202420.8020.8020.8020.8020.70-
11 Apr 202420.6020.6020.6020.6020.50-
10 Apr 202419.8021.8019.8021.8021.69-
09 Apr 202421.4021.6021.4021.6021.49-
08 Apr 202419.5021.6019.5021.6021.49-
05 Apr 202421.2021.2021.2021.2021.10-
04 Apr 202421.6021.6021.6021.6021.49-
03 Apr 202421.4021.4021.4021.4021.29-
02 Apr 202421.4021.4021.4021.4021.29-
28 Mar 202420.6420.6420.6420.6420.54-
27 Mar 202420.2220.2220.2220.2220.12-
26 Mar 202420.2020.3620.2020.3620.26-
25 Mar 202420.2820.2820.2820.2820.18-
22 Mar 202420.4620.4620.4620.4620.36-
21 Mar 202420.3420.3420.3420.3420.24-
20 Mar 202419.7019.7019.6119.6119.51-
19 Mar 202419.4819.6619.4819.6619.56-
18 Mar 202419.5519.6619.5519.6619.56-
15 Mar 202419.6419.6419.6419.6419.54-
14 Mar 202420.3220.3219.9419.9419.84-
13 Mar 202419.8620.3019.8620.3020.20-
12 Mar 202420.2020.3220.2020.3220.22-
11 Mar 202420.4020.4020.2620.2620.16-
08 Mar 202420.1620.2820.1620.2820.18-
07 Mar 202420.0820.1819.6419.7519.65969
06 Mar 202419.6719.6719.6719.6719.57-
05 Mar 202420.0220.0219.6019.6019.50-
04 Mar 202420.0620.2020.0620.2020.10-
01 Mar 202420.0620.0620.0620.0619.96-
29 Feb 202419.8719.8719.8719.8719.77-
28 Feb 202419.9019.9019.9019.9019.80-
27 Feb 202419.8619.8619.8519.8519.75-
26 Feb 202420.5620.5620.1820.1820.08-
23 Feb 202420.2420.4020.2420.4020.30-
22 Feb 202420.3620.3620.3620.3620.26-
21 Feb 202420.1620.1619.9719.9719.87-
20 Feb 202419.8319.8319.7519.7519.65-
19 Feb 202419.9019.9719.9019.9719.87-
16 Feb 202420.0420.0419.7119.7119.61-
15 Feb 2024------
15 Feb 20240.116538 Dividend
14 Feb 202420.1020.1019.9719.9719.76-
13 Feb 202420.3820.3820.0620.0619.84-
12 Feb 202419.8020.2619.8020.2620.04-
09 Feb 202419.5219.5219.5219.5219.31-
08 Feb 202419.2419.2419.2419.2419.03-
07 Feb 202419.1219.2819.1219.2819.07-
06 Feb 202419.6819.9719.3219.3219.114
05 Feb 202419.9219.9219.6419.6419.43-
02 Feb 202421.1021.1018.1818.1817.99-
01 Feb 202421.8621.8621.7621.7621.53-
31 Jan 202422.0822.0821.9821.9821.74-
30 Jan 202422.2822.2822.2622.2622.02-
29 Jan 202421.9622.1221.9622.1221.88-
26 Jan 202421.8221.8221.8221.8221.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...