UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.57 +1.50 (+2.03%) GOLD FUTURES
2,392.80 +17.30 (+0.73%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,232.02 -453.91 (-0.82%)
NAPCO Security Technologies Inc (NS1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 47.00 | 47.70 | 46.33 | 46.33 | 46.33 | 550 |
| 05 Jun 2024 | 45.70 | 47.75 | 45.65 | 47.75 | 47.75 | - |
| 04 Jun 2024 | 45.27 | 45.31 | 44.77 | 45.06 | 45.06 | - |
| 03 Jun 2024 | 45.77 | 46.74 | 45.49 | 45.72 | 45.72 | - |
| 03 Jun 2024 | 0.1 Dividend | |||||
| 31 May 2024 | 47.85 | 47.85 | 46.11 | 46.11 | 46.01 | - |
| 30 May 2024 | 46.38 | 48.37 | 46.35 | 48.37 | 48.27 | - |
| 29 May 2024 | 47.53 | 47.53 | 46.67 | 46.67 | 46.57 | - |
| 28 May 2024 | 46.42 | 47.65 | 46.41 | 47.57 | 47.47 | - |
| 27 May 2024 | 46.32 | 46.52 | 46.32 | 46.52 | 46.42 | - |
| 24 May 2024 | 45.03 | 46.67 | 44.67 | 46.67 | 46.57 | - |
| 23 May 2024 | 44.26 | 44.79 | 44.17 | 44.79 | 44.69 | - |
| 22 May 2024 | 43.73 | 44.31 | 43.66 | 44.31 | 44.21 | - |
| 21 May 2024 | 43.24 | 43.78 | 42.86 | 43.46 | 43.37 | - |
| 20 May 2024 | 41.86 | 43.74 | 41.84 | 43.08 | 42.99 | - |
| 17 May 2024 | 41.24 | 42.23 | 41.23 | 42.23 | 42.14 | - |
| 16 May 2024 | 41.96 | 42.10 | 41.15 | 41.24 | 41.15 | - |
| 15 May 2024 | 40.29 | 42.01 | 40.14 | 42.01 | 41.92 | - |
| 14 May 2024 | 41.22 | 41.91 | 40.37 | 40.37 | 40.28 | - |
| 13 May 2024 | 41.26 | 41.73 | 41.05 | 41.05 | 40.96 | - |
| 10 May 2024 | 41.54 | 41.86 | 41.34 | 41.34 | 41.25 | - |
| 09 May 2024 | 41.32 | 42.15 | 41.30 | 41.82 | 41.73 | - |
| 08 May 2024 | 42.60 | 42.60 | 41.22 | 41.22 | 41.13 | - |
| 07 May 2024 | 42.22 | 42.84 | 42.03 | 42.84 | 42.75 | - |
| 06 May 2024 | 39.51 | 42.40 | 39.51 | 41.05 | 40.96 | - |
| 03 May 2024 | 38.98 | 39.91 | 38.86 | 39.91 | 39.82 | - |
| 02 May 2024 | 37.48 | 38.74 | 37.47 | 38.74 | 38.66 | - |
| 30 Apr 2024 | 40.26 | 40.26 | 38.43 | 38.43 | 38.35 | - |
| 29 Apr 2024 | 41.00 | 41.47 | 40.56 | 40.67 | 40.58 | - |
| 26 Apr 2024 | 40.94 | 42.49 | 40.94 | 41.40 | 41.31 | - |
| 25 Apr 2024 | 40.79 | 40.82 | 39.79 | 40.14 | 40.05 | - |
| 24 Apr 2024 | 40.62 | 41.16 | 40.56 | 41.16 | 41.07 | - |
| 23 Apr 2024 | 38.87 | 39.98 | 38.77 | 39.98 | 39.89 | - |
| 22 Apr 2024 | 37.68 | 38.85 | 37.63 | 38.85 | 38.77 | - |
| 19 Apr 2024 | 37.04 | 37.28 | 36.85 | 36.96 | 36.88 | - |
| 18 Apr 2024 | 36.67 | 37.23 | 36.62 | 37.18 | 37.10 | - |
| 17 Apr 2024 | 36.51 | 37.05 | 36.51 | 36.66 | 36.58 | - |
| 16 Apr 2024 | 36.66 | 36.68 | 35.88 | 36.62 | 36.54 | - |
| 15 Apr 2024 | 36.50 | 37.03 | 36.50 | 36.66 | 36.58 | - |
| 12 Apr 2024 | 36.51 | 36.64 | 36.08 | 36.21 | 36.13 | - |
| 11 Apr 2024 | 36.65 | 36.69 | 36.46 | 36.51 | 36.43 | - |
| 10 Apr 2024 | 37.47 | 37.47 | 36.85 | 36.85 | 36.77 | - |
| 09 Apr 2024 | 37.98 | 38.21 | 37.13 | 37.61 | 37.53 | - |
| 08 Apr 2024 | 37.63 | 38.38 | 37.59 | 38.18 | 38.10 | - |
| 05 Apr 2024 | 37.42 | 38.55 | 37.35 | 38.01 | 37.93 | - |
| 04 Apr 2024 | 36.72 | 37.68 | 36.70 | 37.11 | 37.03 | - |
| 03 Apr 2024 | 36.46 | 36.97 | 36.43 | 36.95 | 36.87 | - |
| 02 Apr 2024 | 36.94 | 37.03 | 36.06 | 36.06 | 35.98 | - |
| 28 Mar 2024 | 37.00 | 37.20 | 37.00 | 37.20 | 37.12 | - |
| 27 Mar 2024 | 36.40 | 37.20 | 36.40 | 37.20 | 37.12 | - |
| 26 Mar 2024 | 36.60 | 37.00 | 36.60 | 36.80 | 36.72 | - |
| 25 Mar 2024 | 36.20 | 37.00 | 36.00 | 36.80 | 36.72 | - |
| 22 Mar 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 36.12 | - |
| 21 Mar 2024 | 35.60 | 36.80 | 35.60 | 36.40 | 36.32 | - |
| 20 Mar 2024 | 35.60 | 35.80 | 35.40 | 35.40 | 35.32 | - |
| 19 Mar 2024 | 35.20 | 36.00 | 35.00 | 35.80 | 35.72 | - |
| 18 Mar 2024 | 35.80 | 36.00 | 35.40 | 35.60 | 35.52 | - |
| 15 Mar 2024 | 36.20 | 36.20 | 35.40 | 35.80 | 35.72 | - |
| 14 Mar 2024 | 36.80 | 37.00 | 36.20 | 36.20 | 36.12 | - |
| 13 Mar 2024 | 37.00 | 37.00 | 36.60 | 36.80 | 36.72 | - |
| 12 Mar 2024 | 36.40 | 36.80 | 36.40 | 36.80 | 36.72 | - |
| 11 Mar 2024 | 37.20 | 37.20 | 36.40 | 36.60 | 36.52 | - |
| 08 Mar 2024 | 37.20 | 37.60 | 37.20 | 37.20 | 37.12 | - |
| 07 Mar 2024 | 37.60 | 37.80 | 37.40 | 37.40 | 37.32 | - |
| 06 Mar 2024 | 38.60 | 38.60 | 36.00 | 37.60 | 37.52 | - |
| 05 Mar 2024 | 41.00 | 41.00 | 40.40 | 40.60 | 40.51 | - |
| 04 Mar 2024 | 41.40 | 42.00 | 41.40 | 41.60 | 41.51 | - |
| 01 Mar 2024 | 41.60 | 42.20 | 41.60 | 41.80 | 41.71 | - |
| 29 Feb 2024 | 40.80 | 41.60 | 40.60 | 41.60 | 41.51 | - |
| 29 Feb 2024 | 0.1 Dividend | |||||
| 28 Feb 2024 | 41.40 | 41.40 | 40.80 | 41.00 | 40.81 | - |
| 27 Feb 2024 | 41.00 | 41.40 | 40.80 | 41.40 | 41.21 | - |
| 26 Feb 2024 | 41.20 | 42.00 | 41.20 | 41.40 | 41.21 | - |
| 23 Feb 2024 | 41.00 | 41.40 | 41.00 | 41.20 | 41.01 | - |
| 22 Feb 2024 | 40.80 | 41.80 | 40.80 | 41.00 | 40.81 | - |
| 21 Feb 2024 | 40.60 | 40.60 | 40.20 | 40.20 | 40.01 | - |
| 20 Feb 2024 | 40.80 | 41.20 | 40.20 | 40.60 | 40.41 | - |
| 19 Feb 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 40.61 | - |
| 16 Feb 2024 | 41.80 | 42.00 | 40.80 | 40.80 | 40.61 | 550 |
| 15 Feb 2024 | 42.40 | 42.60 | 42.00 | 42.20 | 42.01 | - |
| 14 Feb 2024 | 40.40 | 42.20 | 40.40 | 42.20 | 42.01 | - |
| 13 Feb 2024 | 42.60 | 42.60 | 40.20 | 40.20 | 40.01 | - |
| 12 Feb 2024 | 41.60 | 43.00 | 41.60 | 43.00 | 42.80 | - |
| 09 Feb 2024 | 42.20 | 42.60 | 41.80 | 41.80 | 41.61 | - |
| 08 Feb 2024 | 40.60 | 42.40 | 40.60 | 42.40 | 42.20 | - |
| 07 Feb 2024 | 40.20 | 40.80 | 40.20 | 40.60 | 40.41 | - |
| 06 Feb 2024 | 39.20 | 40.40 | 39.00 | 40.00 | 39.82 | - |
| 05 Feb 2024 | 33.00 | 39.60 | 33.00 | 39.60 | 39.42 | - |
| 02 Feb 2024 | 32.80 | 33.20 | 32.80 | 33.20 | 33.05 | - |
| 01 Feb 2024 | 32.20 | 32.80 | 32.20 | 32.80 | 32.65 | - |
| 31 Jan 2024 | 32.40 | 32.60 | 32.20 | 32.20 | 32.05 | - |
| 30 Jan 2024 | 33.20 | 33.20 | 32.60 | 32.60 | 32.45 | - |
| 29 Jan 2024 | 32.40 | 33.00 | 32.40 | 33.00 | 32.85 | - |
| 26 Jan 2024 | 32.40 | 33.00 | 32.40 | 32.40 | 32.25 | - |
| 25 Jan 2024 | 31.80 | 32.60 | 31.60 | 32.60 | 32.45 | - |
| 24 Jan 2024 | 31.80 | 32.40 | 31.80 | 32.00 | 31.85 | - |
| 23 Jan 2024 | 31.40 | 32.00 | 31.40 | 31.80 | 31.65 | - |
| 22 Jan 2024 | 31.00 | 31.80 | 31.00 | 31.60 | 31.45 | - |
| 19 Jan 2024 | 31.00 | 31.20 | 30.60 | 31.00 | 30.86 | - |
| 18 Jan 2024 | 30.20 | 31.20 | 30.20 | 31.20 | 31.06 | - |
| *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.