UK markets closed

Northern Star Resources Limited (NS7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.88-0.03 (-0.37%)
As of 08:03AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20248.888.888.888.888.881,975
07 May 20248.928.928.928.928.92-
06 May 20248.928.928.928.928.92-
03 May 20248.748.858.738.738.731,975
02 May 20248.898.898.828.828.821,000
30 Apr 20249.049.048.938.938.936,500
29 Apr 20249.119.119.119.119.11-
26 Apr 20249.149.149.149.149.14-
25 Apr 20248.959.118.959.039.03500
24 Apr 20248.989.078.989.079.071,000
23 Apr 20248.868.948.828.948.942,450
22 Apr 20249.139.139.029.029.024,500
19 Apr 20249.309.319.309.319.31665
18 Apr 20249.209.209.209.209.20-
17 Apr 20249.159.159.159.159.15-
16 Apr 20249.169.279.149.219.217,148
15 Apr 20249.239.449.239.269.2618,935
12 Apr 20249.279.379.189.189.183,801
11 Apr 20249.279.349.269.349.341,186
10 Apr 20249.109.199.069.069.064,928
09 Apr 20249.179.319.179.319.31205
08 Apr 20249.139.139.139.139.13-
05 Apr 20248.949.068.949.069.063,833
04 Apr 20248.928.928.928.928.92-
03 Apr 20248.798.798.798.798.79-
02 Apr 20248.918.998.918.978.978,180
28 Mar 20248.718.718.718.718.71-
27 Mar 20248.528.608.528.608.601,000
26 Mar 20248.328.478.328.478.472,000
25 Mar 20248.228.228.228.228.22-
22 Mar 20248.158.228.158.188.182,661
21 Mar 20248.258.258.258.258.25-
20 Mar 20248.028.028.028.028.02-
19 Mar 20248.288.438.148.148.142,950
18 Mar 20248.138.268.138.268.26-
15 Mar 20248.188.188.188.188.18-
14 Mar 20248.418.418.418.418.41125
13 Mar 20248.278.278.278.278.27-
12 Mar 20248.438.438.418.418.41340
11 Mar 20248.368.448.368.448.44250
08 Mar 20248.718.778.678.678.675,525
07 Mar 20248.678.788.628.628.623,052
06 Mar 20248.408.458.378.398.397,200
06 Mar 20240.15 Dividend
05 Mar 20248.348.438.348.378.225,500
04 Mar 20248.198.428.178.428.275,355
01 Mar 20247.728.007.728.007.862,200
29 Feb 20247.737.857.737.857.712,000
28 Feb 20247.537.537.537.537.40-
27 Feb 20247.617.617.617.617.47-
26 Feb 20247.707.707.707.707.56-
23 Feb 20247.677.677.647.647.5015
22 Feb 20247.827.827.827.827.68-
21 Feb 20247.877.877.877.877.73-
20 Feb 20247.948.027.947.977.831,849
19 Feb 20247.897.897.897.897.75-
16 Feb 20247.887.887.887.887.74-
15 Feb 20247.617.787.617.787.64350
14 Feb 20247.677.677.677.677.53-
13 Feb 20247.997.997.897.897.755,100
12 Feb 20247.898.007.898.007.861,000
09 Feb 20247.887.907.887.907.76900
08 Feb 20247.997.997.997.997.85-
07 Feb 20247.987.987.977.977.8315
06 Feb 20247.928.027.928.027.881,300
05 Feb 20248.048.058.048.057.9176
02 Feb 20248.348.398.348.398.24900
01 Feb 20247.968.077.968.077.9314,691
31 Jan 20247.918.017.917.937.796,100
30 Jan 20248.038.038.038.037.89376
29 Jan 20247.797.797.797.797.65-
26 Jan 20247.727.727.727.727.58-
25 Jan 20247.717.757.717.757.61250
24 Jan 20247.617.617.617.617.47-
23 Jan 20247.247.247.247.247.11-
22 Jan 20247.367.427.367.427.293
19 Jan 20247.317.317.317.317.18-
18 Jan 20247.267.277.267.277.141,000
17 Jan 20247.347.347.347.347.211,000
16 Jan 20247.757.757.737.737.591,000
15 Jan 20247.877.877.857.857.71455
12 Jan 20247.878.007.878.007.861,200
11 Jan 20247.847.847.777.777.631,437
10 Jan 20247.677.707.617.617.471,215
09 Jan 20247.817.817.817.817.67-
08 Jan 20247.807.857.807.857.71400
05 Jan 20247.867.947.867.947.801,000
04 Jan 20247.807.877.807.877.73500
03 Jan 20248.068.068.008.007.861,100
02 Jan 20248.388.448.388.448.2995
29 Dec 20238.328.328.328.328.17-
28 Dec 20238.438.438.438.438.28-
27 Dec 20238.438.458.388.458.302,549
22 Dec 20238.368.368.368.368.21-
21 Dec 20238.358.358.358.358.20-
20 Dec 20238.378.378.338.368.212,472
19 Dec 20238.158.248.158.248.09725
18 Dec 20238.148.148.038.037.89550
15 Dec 20237.968.057.968.057.91400
14 Dec 20238.028.027.997.997.85855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...