Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

NN Group N.V. (NN.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

43.37

-0.26

(-0.60%)

At close: 09:05AM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.37	43.37	43.37	43.37	43.37	-
02 May 2024	43.63	43.63	43.63	43.63	43.63	-
30 Apr 2024	43.92	43.92	43.92	43.92	43.92	-
29 Apr 2024	43.45	43.45	43.45	43.45	43.45	-
26 Apr 2024	43.46	43.46	43.46	43.46	43.46	-
25 Apr 2024	43.33	43.33	43.33	43.33	43.33	-
24 Apr 2024	43.73	43.73	43.73	43.73	43.73	-
23 Apr 2024	43.62	43.62	43.62	43.62	43.62	-
22 Apr 2024	43.33	43.33	43.33	43.33	43.33	-
19 Apr 2024	42.55	42.55	42.55	42.55	42.55	-
18 Apr 2024	42.55	42.66	42.55	42.66	42.66	230
17 Apr 2024	42.48	42.48	42.48	42.48	42.48	-
16 Apr 2024	42.77	42.77	42.77	42.77	42.77	-
15 Apr 2024	43.52	43.52	43.52	43.52	43.52	-
12 Apr 2024	43.21	43.21	43.21	43.21	43.21	-
11 Apr 2024	43.55	43.55	43.55	43.55	43.55	-
10 Apr 2024	43.84	43.84	43.84	43.84	43.84	-
09 Apr 2024	43.63	43.63	43.63	43.63	43.63	-
08 Apr 2024	43.01	43.01	43.01	43.01	43.01	-
05 Apr 2024	42.87	42.87	42.87	42.87	42.87	-
04 Apr 2024	43.14	43.14	43.14	43.14	43.14	-
03 Apr 2024	42.60	42.60	42.60	42.60	42.60	-
02 Apr 2024	42.94	42.94	42.94	42.94	42.94	-
28 Mar 2024	42.46	42.46	42.46	42.46	42.46	-
27 Mar 2024	42.46	42.46	42.46	42.46	42.46	-
26 Mar 2024	42.06	42.06	42.06	42.06	42.06	-
25 Mar 2024	41.60	41.60	41.60	41.60	41.60	-
22 Mar 2024	41.68	41.68	41.68	41.68	41.68	-
21 Mar 2024	41.74	41.74	41.74	41.74	41.74	-
20 Mar 2024	41.19	41.19	41.19	41.19	41.19	-
19 Mar 2024	40.59	40.59	40.59	40.59	40.59	-
18 Mar 2024	40.84	40.84	40.84	40.84	40.84	-
15 Mar 2024	40.84	40.84	40.84	40.84	40.84	-
14 Mar 2024	40.96	40.96	40.96	40.96	40.96	-
13 Mar 2024	41.09	41.09	41.09	41.09	41.09	-
12 Mar 2024	40.88	40.88	40.88	40.88	40.88	-
11 Mar 2024	40.57	40.57	40.57	40.57	40.57	-
08 Mar 2024	40.65	40.65	40.65	40.65	40.65	-
07 Mar 2024	40.13	40.13	40.13	40.13	40.13	-
06 Mar 2024	40.01	40.01	40.01	40.01	40.01	278
05 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
04 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
01 Mar 2024	40.77	40.77	40.77	40.77	40.77	-
29 Feb 2024	38.07	38.07	38.07	38.07	38.07	-
28 Feb 2024	38.07	38.07	38.07	38.07	38.07	-
27 Feb 2024	37.34	37.34	37.34	37.34	37.34	-
26 Feb 2024	37.61	37.61	37.61	37.61	37.61	-
23 Feb 2024	37.74	37.74	37.74	37.74	37.74	-
22 Feb 2024	37.58	37.58	37.58	37.58	37.58	-
21 Feb 2024	37.46	37.46	37.46	37.46	37.46	-
20 Feb 2024	37.21	37.21	37.21	37.21	37.21	-
19 Feb 2024	37.46	37.46	37.46	37.46	37.46	-
16 Feb 2024	37.82	37.82	37.82	37.82	37.82	-
15 Feb 2024	37.45	37.45	37.45	37.45	37.45	-
14 Feb 2024	36.98	36.98	36.98	36.98	36.98	-
13 Feb 2024	37.43	37.43	37.43	37.43	37.43	-
12 Feb 2024	36.72	36.72	36.72	36.72	36.72	-
09 Feb 2024	36.56	36.56	36.56	36.56	36.56	-
08 Feb 2024	36.78	36.78	36.78	36.78	36.78	-
07 Feb 2024	37.29	37.29	37.14	37.21	37.21	319
06 Feb 2024	37.47	37.47	37.47	37.47	37.47	-
05 Feb 2024	37.98	37.98	37.98	37.98	37.98	-
02 Feb 2024	37.74	37.74	37.74	37.74	37.74	-
01 Feb 2024	37.85	37.85	37.85	37.85	37.85	-
31 Jan 2024	38.13	38.13	38.13	38.13	38.13	-
30 Jan 2024	38.07	38.07	38.00	38.00	38.00	100
29 Jan 2024	38.05	38.05	38.05	38.05	38.05	-
26 Jan 2024	37.73	37.73	37.73	37.73	37.73	-
25 Jan 2024	37.75	37.75	37.75	37.75	37.75	-
24 Jan 2024	37.54	37.54	37.54	37.54	37.54	-
23 Jan 2024	37.61	37.61	37.61	37.61	37.61	-
22 Jan 2024	37.51	37.51	37.51	37.51	37.51	-
19 Jan 2024	37.33	37.33	37.33	37.33	37.33	-
18 Jan 2024	36.82	36.82	36.82	36.82	36.82	-
17 Jan 2024	36.79	36.79	36.79	36.79	36.79	-
16 Jan 2024	36.94	36.94	36.94	36.94	36.94	-
15 Jan 2024	37.38	37.38	37.38	37.38	37.38	-
12 Jan 2024	37.38	37.38	37.38	37.38	37.38	-
11 Jan 2024	37.81	37.81	37.81	37.81	37.81	-
10 Jan 2024	37.06	37.06	37.06	37.06	37.06	-
09 Jan 2024	37.06	37.06	37.06	37.06	37.06	-
08 Jan 2024	37.30	37.30	37.24	37.24	37.24	100
05 Jan 2024	36.92	36.92	36.92	36.92	36.92	-
04 Jan 2024	36.76	36.76	36.76	36.76	36.76	-
03 Jan 2024	37.30	37.30	37.30	37.30	37.30	-
02 Jan 2024	36.22	36.22	36.22	36.22	36.22	-
29 Dec 2023	35.93	35.93	35.93	35.93	35.93	-
28 Dec 2023	36.09	36.09	36.09	36.09	36.09	-
27 Dec 2023	35.20	35.20	35.20	35.20	35.20	-
22 Dec 2023	35.20	35.20	35.20	35.20	35.20	-
21 Dec 2023	35.20	35.20	35.20	35.20	35.20	-
20 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
19 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
18 Dec 2023	35.54	35.54	35.54	35.54	35.54	-
15 Dec 2023	35.78	35.78	35.78	35.78	35.78	-
14 Dec 2023	35.94	35.94	35.94	35.94	35.94	-
13 Dec 2023	35.52	35.52	35.52	35.52	35.52	-
12 Dec 2023	35.45	35.60	35.45	35.60	35.60	100
11 Dec 2023	35.48	35.48	35.48	35.48	35.48	-
08 Dec 2023	35.25	35.25	35.25	35.25	35.25	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,449.00-26.92(-0.15%)

CRUDE OIL78.39+0.28(+0.36%)

GOLD FUTURES2,320.10+11.50(+0.50%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,977.67+612.16(+1.22%)

Meet one of the UK’s largest unknown start-ups

NN Group N.V. (NN.VI)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,449.00
-26.92(-0.15%)

CRUDE OIL
78.39
+0.28(+0.36%)

GOLD FUTURES
2,320.10
+11.50(+0.50%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,977.67
+612.16(+1.22%)