UK markets open in 1 hour 6 minutes
NIKKEI 225
38,157.66 -71.45 (-0.19%) HANG SENG
19,080.43 +116.75 (+0.62%) CRUDE OIL
77.98 -0.28 (-0.36%) GOLD FUTURES
2,359.10 -15.90 (-0.67%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,546.57 -141.31 (-0.29%)
NAPCO Security Technologies Inc (NS1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 41.54 | 41.86 | 41.34 | 41.34 | 41.34 | - |
| 09 May 2024 | 41.32 | 42.15 | 41.30 | 41.82 | 41.82 | - |
| 08 May 2024 | 42.60 | 42.60 | 41.22 | 41.22 | 41.22 | - |
| 07 May 2024 | 42.22 | 42.84 | 42.03 | 42.84 | 42.84 | - |
| 06 May 2024 | 39.51 | 42.40 | 39.51 | 41.05 | 41.05 | - |
| 03 May 2024 | 38.98 | 39.91 | 38.86 | 39.91 | 39.91 | - |
| 02 May 2024 | 37.48 | 38.74 | 37.47 | 38.74 | 38.74 | - |
| 30 Apr 2024 | 40.26 | 40.26 | 38.43 | 38.43 | 38.43 | - |
| 29 Apr 2024 | 41.00 | 41.47 | 40.56 | 40.67 | 40.67 | - |
| 26 Apr 2024 | 40.94 | 42.49 | 40.94 | 41.40 | 41.40 | - |
| 25 Apr 2024 | 40.79 | 40.82 | 39.79 | 40.14 | 40.14 | - |
| 24 Apr 2024 | 40.62 | 41.16 | 40.56 | 41.16 | 41.16 | - |
| 23 Apr 2024 | 38.87 | 39.98 | 38.77 | 39.98 | 39.98 | - |
| 22 Apr 2024 | 37.68 | 38.85 | 37.63 | 38.85 | 38.85 | - |
| 19 Apr 2024 | 37.04 | 37.28 | 36.85 | 36.96 | 36.96 | - |
| 18 Apr 2024 | 36.67 | 37.23 | 36.62 | 37.18 | 37.18 | - |
| 17 Apr 2024 | 36.51 | 37.05 | 36.51 | 36.66 | 36.66 | - |
| 16 Apr 2024 | 36.66 | 36.68 | 35.88 | 36.62 | 36.62 | - |
| 15 Apr 2024 | 36.50 | 37.03 | 36.50 | 36.66 | 36.66 | - |
| 12 Apr 2024 | 36.51 | 36.64 | 36.08 | 36.21 | 36.21 | - |
| 11 Apr 2024 | 36.65 | 36.69 | 36.46 | 36.51 | 36.51 | - |
| 10 Apr 2024 | 37.47 | 37.47 | 36.85 | 36.85 | 36.85 | - |
| 09 Apr 2024 | 37.98 | 38.21 | 37.13 | 37.61 | 37.61 | - |
| 08 Apr 2024 | 37.63 | 38.38 | 37.59 | 38.18 | 38.18 | - |
| 05 Apr 2024 | 37.42 | 38.55 | 37.35 | 38.01 | 38.01 | - |
| 04 Apr 2024 | 36.72 | 37.68 | 36.70 | 37.11 | 37.11 | - |
| 03 Apr 2024 | 36.46 | 36.97 | 36.43 | 36.95 | 36.95 | - |
| 02 Apr 2024 | 36.94 | 37.03 | 36.06 | 36.06 | 36.06 | - |
| 28 Mar 2024 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | - |
| 27 Mar 2024 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | - |
| 26 Mar 2024 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | - |
| 25 Mar 2024 | 36.20 | 37.00 | 36.00 | 36.80 | 36.80 | - |
| 22 Mar 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - |
| 21 Mar 2024 | 35.60 | 36.80 | 35.60 | 36.40 | 36.40 | - |
| 20 Mar 2024 | 35.60 | 35.80 | 35.40 | 35.40 | 35.40 | - |
| 19 Mar 2024 | 35.20 | 36.00 | 35.00 | 35.80 | 35.80 | - |
| 18 Mar 2024 | 35.80 | 36.00 | 35.40 | 35.60 | 35.60 | - |
| 15 Mar 2024 | 36.20 | 36.20 | 35.40 | 35.80 | 35.80 | - |
| 14 Mar 2024 | 36.80 | 37.00 | 36.20 | 36.20 | 36.20 | - |
| 13 Mar 2024 | 37.00 | 37.00 | 36.60 | 36.80 | 36.80 | - |
| 12 Mar 2024 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - |
| 11 Mar 2024 | 37.20 | 37.20 | 36.40 | 36.60 | 36.60 | - |
| 08 Mar 2024 | 37.20 | 37.60 | 37.20 | 37.20 | 37.20 | - |
| 07 Mar 2024 | 37.60 | 37.80 | 37.40 | 37.40 | 37.40 | - |
| 06 Mar 2024 | 38.60 | 38.60 | 36.00 | 37.60 | 37.60 | - |
| 05 Mar 2024 | 41.00 | 41.00 | 40.40 | 40.60 | 40.60 | - |
| 04 Mar 2024 | 41.40 | 42.00 | 41.40 | 41.60 | 41.60 | - |
| 01 Mar 2024 | 41.60 | 42.20 | 41.60 | 41.80 | 41.80 | - |
| 29 Feb 2024 | 40.80 | 41.60 | 40.60 | 41.60 | 41.60 | - |
| 29 Feb 2024 | 0.1 Dividend | |||||
| 28 Feb 2024 | 41.40 | 41.40 | 40.80 | 41.00 | 40.90 | - |
| 27 Feb 2024 | 41.00 | 41.40 | 40.80 | 41.40 | 41.30 | - |
| 26 Feb 2024 | 41.20 | 42.00 | 41.20 | 41.40 | 41.30 | - |
| 23 Feb 2024 | 41.00 | 41.40 | 41.00 | 41.20 | 41.10 | - |
| 22 Feb 2024 | 40.80 | 41.80 | 40.80 | 41.00 | 40.90 | - |
| 21 Feb 2024 | 40.60 | 40.60 | 40.20 | 40.20 | 40.10 | - |
| 20 Feb 2024 | 40.80 | 41.20 | 40.20 | 40.60 | 40.50 | - |
| 19 Feb 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 40.70 | - |
| 16 Feb 2024 | 41.80 | 42.00 | 40.80 | 40.80 | 40.70 | 550 |
| 15 Feb 2024 | 42.40 | 42.60 | 42.00 | 42.20 | 42.10 | - |
| 14 Feb 2024 | 40.40 | 42.20 | 40.40 | 42.20 | 42.10 | - |
| 13 Feb 2024 | 42.60 | 42.60 | 40.20 | 40.20 | 40.10 | - |
| 12 Feb 2024 | 41.60 | 43.00 | 41.60 | 43.00 | 42.90 | - |
| 09 Feb 2024 | 42.20 | 42.60 | 41.80 | 41.80 | 41.70 | - |
| 08 Feb 2024 | 40.60 | 42.40 | 40.60 | 42.40 | 42.30 | - |
| 07 Feb 2024 | 40.20 | 40.80 | 40.20 | 40.60 | 40.50 | - |
| 06 Feb 2024 | 39.20 | 40.40 | 39.00 | 40.00 | 39.90 | - |
| 05 Feb 2024 | 33.00 | 39.60 | 33.00 | 39.60 | 39.50 | - |
| 02 Feb 2024 | 32.80 | 33.20 | 32.80 | 33.20 | 33.12 | - |
| 01 Feb 2024 | 32.20 | 32.80 | 32.20 | 32.80 | 32.72 | - |
| 31 Jan 2024 | 32.40 | 32.60 | 32.20 | 32.20 | 32.12 | - |
| 30 Jan 2024 | 33.20 | 33.20 | 32.60 | 32.60 | 32.52 | - |
| 29 Jan 2024 | 32.40 | 33.00 | 32.40 | 33.00 | 32.92 | - |
| 26 Jan 2024 | 32.40 | 33.00 | 32.40 | 32.40 | 32.32 | - |
| 25 Jan 2024 | 31.80 | 32.60 | 31.60 | 32.60 | 32.52 | - |
| 24 Jan 2024 | 31.80 | 32.40 | 31.80 | 32.00 | 31.92 | - |
| 23 Jan 2024 | 31.40 | 32.00 | 31.40 | 31.80 | 31.72 | - |
| 22 Jan 2024 | 31.00 | 31.80 | 31.00 | 31.60 | 31.52 | - |
| 19 Jan 2024 | 31.00 | 31.20 | 30.60 | 31.00 | 30.92 | - |
| 18 Jan 2024 | 30.20 | 31.20 | 30.20 | 31.20 | 31.12 | - |
| 17 Jan 2024 | 29.80 | 30.20 | 29.60 | 30.20 | 30.13 | - |
| 16 Jan 2024 | 29.80 | 30.20 | 29.80 | 30.00 | 29.93 | - |
| 15 Jan 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.93 | - |
| 12 Jan 2024 | 30.00 | 30.60 | 29.80 | 30.00 | 29.93 | - |
| 11 Jan 2024 | 30.40 | 30.60 | 30.00 | 30.20 | 30.13 | - |
| 10 Jan 2024 | 30.40 | 30.80 | 30.40 | 30.40 | 30.33 | - |
| 09 Jan 2024 | 30.40 | 31.00 | 30.20 | 30.80 | 30.72 | - |
| 08 Jan 2024 | 30.00 | 30.60 | 30.00 | 30.40 | 30.33 | - |
| 05 Jan 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 29.93 | - |
| 04 Jan 2024 | 30.40 | 30.40 | 29.60 | 29.60 | 29.53 | - |
| 03 Jan 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 30.33 | - |
| 02 Jan 2024 | 31.20 | 31.20 | 30.60 | 30.60 | 30.53 | - |
| 29 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.52 | - |
| 28 Dec 2023 | 31.60 | 31.80 | 31.40 | 31.60 | 31.52 | - |
| 27 Dec 2023 | 31.80 | 32.40 | 31.60 | 31.60 | 31.52 | - |
| 22 Dec 2023 | 30.80 | 31.60 | 30.80 | 31.60 | 31.52 | - |
| 21 Dec 2023 | 30.60 | 30.80 | 30.40 | 30.80 | 30.72 | - |
| 20 Dec 2023 | 30.80 | 31.40 | 30.60 | 30.60 | 30.53 | - |
| 19 Dec 2023 | 31.00 | 31.20 | 30.60 | 30.60 | 30.53 | - |
| 18 Dec 2023 | 31.40 | 31.40 | 31.00 | 31.00 | 30.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.