UK markets close in 7 hours 35 minutes

Northern Star Resources Ltd (NS7.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
8.89-0.15 (-1.65%)
As of 08:00AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.898.898.898.898.8925
30 Apr 20249.039.039.039.039.03-
29 Apr 20249.149.149.149.149.14-
26 Apr 20249.129.129.129.129.12-
25 Apr 20249.059.059.059.059.05-
24 Apr 20249.019.019.019.019.01-
23 Apr 20248.948.948.948.948.94-
22 Apr 20249.009.009.009.009.00-
19 Apr 20249.299.299.299.299.29-
18 Apr 20249.199.199.199.199.19-
17 Apr 20249.139.139.139.139.13-
16 Apr 20249.169.169.169.169.16-
15 Apr 20249.229.279.229.279.2725
12 Apr 20249.269.359.269.359.355
11 Apr 20249.279.279.279.279.27-
10 Apr 20249.109.109.109.109.10-
09 Apr 20249.189.189.189.189.18-
08 Apr 20249.139.139.139.139.13-
05 Apr 20248.948.948.948.948.94346
04 Apr 20248.928.928.928.928.92-
03 Apr 20248.808.808.808.808.80-
02 Apr 20248.918.918.918.918.91-
28 Mar 20248.688.688.688.688.68-
27 Mar 20248.528.608.498.608.602,000
26 Mar 20248.328.328.328.328.32-
25 Mar 20248.238.308.238.308.3020
22 Mar 20248.148.148.148.148.14-
21 Mar 20248.258.258.258.258.25-
20 Mar 20248.028.228.028.228.2255
19 Mar 20248.288.288.158.158.151,000
18 Mar 20248.148.148.148.148.14-
15 Mar 20248.188.188.188.188.18-
14 Mar 20248.418.418.418.418.41-
13 Mar 20248.278.278.278.278.27-
12 Mar 20248.418.418.418.418.41-
11 Mar 20248.368.368.368.368.36-
08 Mar 20248.718.738.718.738.731,000
07 Mar 20248.668.668.668.668.66-
06 Mar 20248.408.528.408.528.52200
06 Mar 20240.15 Dividend
05 Mar 20248.348.348.348.348.19-
04 Mar 20248.198.198.198.198.04-
01 Mar 20247.727.727.727.727.58-
29 Feb 20247.737.737.737.737.59-
28 Feb 20247.537.537.537.537.39-
27 Feb 20247.617.617.617.617.47-
26 Feb 20247.697.697.697.697.55-
23 Feb 20247.677.677.677.677.53-
22 Feb 20247.827.827.827.827.68-
21 Feb 20247.877.877.877.877.73-
20 Feb 20247.947.947.947.947.80-
19 Feb 20247.897.897.897.897.75-
16 Feb 20247.887.887.887.887.74-
15 Feb 20247.617.617.617.617.47-
14 Feb 20247.687.687.687.687.54-
13 Feb 20247.997.997.997.997.85-
12 Feb 20247.907.907.907.907.76-
09 Feb 20247.887.907.887.907.76206
08 Feb 20247.987.987.987.987.84-
07 Feb 20247.987.987.987.987.84-
06 Feb 20247.927.927.927.927.78-
05 Feb 20248.048.048.048.047.90-
02 Feb 20248.348.348.348.348.19-
01 Feb 20247.967.967.967.967.82-
31 Jan 20247.907.907.907.907.76-
30 Jan 20248.038.038.038.037.89-
29 Jan 20247.797.797.797.797.65-
26 Jan 20247.727.727.727.727.58-
25 Jan 20247.717.717.717.717.57-
24 Jan 20247.627.627.627.627.48-
23 Jan 20247.237.237.237.237.10-
22 Jan 20247.367.367.367.367.23-
19 Jan 20247.317.317.317.317.18-
18 Jan 20247.267.267.267.267.13-
17 Jan 20247.337.337.337.337.20-
16 Jan 20247.757.757.757.757.61-
15 Jan 20247.877.877.877.877.73-
12 Jan 20247.877.877.877.877.73-
11 Jan 20247.847.847.847.847.70-
10 Jan 20247.677.677.617.617.471,015
09 Jan 20247.817.817.817.817.67-
08 Jan 20247.807.807.807.807.66-
05 Jan 20247.877.877.877.877.73-
04 Jan 20247.807.807.807.807.66-
03 Jan 20248.068.068.068.067.92-
02 Jan 20248.388.438.388.438.28270
29 Dec 20238.328.328.258.258.10-
28 Dec 20238.438.438.438.438.28-
27 Dec 20238.438.438.438.438.28-
22 Dec 20238.368.368.368.368.21-
21 Dec 20238.358.358.358.358.20-
20 Dec 20238.388.388.388.388.23-
19 Dec 20238.158.158.158.158.00-
18 Dec 20238.068.068.068.067.92-
15 Dec 20237.967.967.967.967.82-
14 Dec 20238.028.028.028.027.88-
13 Dec 20237.367.367.367.367.23-
12 Dec 20237.467.467.467.467.33-
11 Dec 20237.477.477.477.477.343,000
08 Dec 20237.657.657.657.657.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...