UK markets close in 3 hours 50 minutes

NSI N.V. (NSI.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
19.30-0.02 (-0.10%)
As of 01:13PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202419.1819.3419.1819.3019.306,112
21 Jun 202419.1019.3219.1019.3219.3279,646
20 Jun 202419.1019.2419.1019.1819.1816,656
19 Jun 202419.4019.4019.0219.0819.0825,476
18 Jun 202419.3419.5619.2819.2819.2841,014
17 Jun 202419.6219.7019.4219.4219.4227,622
14 Jun 202419.5019.6619.4419.6619.6655,138
13 Jun 202419.6819.8819.5219.5219.5225,616
12 Jun 202419.4020.0519.4019.9019.9042,898
11 Jun 202419.7219.7419.4419.4819.4856,285
10 Jun 202419.5219.8219.5019.7419.7423,848
07 Jun 202419.9020.0519.6219.6219.6224,682
06 Jun 202419.9620.1019.8819.9419.9421,125
05 Jun 202420.1520.2019.9619.9619.9632,513
04 Jun 202419.7420.2019.7420.0020.0041,728
03 Jun 202419.6220.0019.6019.9219.9244,274
31 May 202419.5019.9019.5019.5819.58857,878
30 May 202419.1419.8019.1419.8019.8039,617
29 May 202419.3019.4219.1619.2019.2041,749
28 May 202419.3819.4819.1619.4819.4836,633
27 May 202419.6619.7819.1819.3619.3632,920
24 May 202419.0219.5818.9819.5619.5646,327
23 May 202419.3619.5219.0419.1019.1063,793
22 May 202419.3619.5619.3619.4619.4637,463
21 May 202419.3619.5819.3219.4819.4831,643
20 May 202419.6419.6419.3419.4219.4227,981
17 May 202419.5219.8619.5019.6419.6441,710
16 May 202419.7219.8019.3019.5219.5258,070
15 May 202419.8419.8419.4019.7019.7071,477
14 May 202420.1020.2019.9219.9219.92147,321
13 May 202420.0520.0519.7419.9419.9443,311
10 May 202419.8220.2019.7620.1020.1075,330
09 May 202419.2019.7419.2019.7419.7444,913
08 May 202419.1219.3419.0219.3419.3447,183
07 May 202418.8019.1018.7219.1019.1063,380
06 May 202418.1018.7018.1018.6418.6475,015
03 May 202417.7218.1017.7217.9817.9850,876
02 May 202417.7817.9217.7017.7217.7227,574
30 Apr 202417.9818.0217.6617.7817.7827,809
29 Apr 202417.5818.1617.5818.0018.0077,394
26 Apr 202417.1817.6017.1617.5817.5863,369
25 Apr 202417.1017.2616.9817.1017.1048,232
24 Apr 202417.2817.2817.1017.1017.1061,334
23 Apr 202417.3817.4817.2017.2817.2856,335
23 Apr 20240.77 Dividend
22 Apr 202417.8418.0417.6817.9817.2194,304
19 Apr 202417.5017.7217.4817.6216.8743,859
18 Apr 202417.8017.8017.4617.5216.7742,765
17 Apr 202417.7017.8617.5217.5216.7752,918
16 Apr 202417.8417.9817.6617.6616.9055,039
15 Apr 202418.3018.4217.9417.9417.1747,324
12 Apr 202418.4018.5018.2418.2417.4639,119
11 Apr 202417.9618.3017.9418.2417.4640,613
10 Apr 202418.4218.4217.9417.9417.1758,723
09 Apr 202418.4018.5218.2618.4217.6330,278
08 Apr 202418.4018.5218.3818.4217.6322,971
05 Apr 202418.6018.6018.3818.4017.6127,859
04 Apr 202418.4618.6818.4618.5617.7737,556
03 Apr 202418.4618.5618.3218.5017.7144,486
02 Apr 202419.0019.0018.3418.3417.5552,566
28 Mar 202418.9619.0818.9019.0018.1956,395
27 Mar 202419.0819.1018.9619.0018.1956,243
26 Mar 202419.1419.2619.0019.0018.1971,913
25 Mar 202419.1019.2618.9819.2018.3817,333
22 Mar 202419.2819.3818.9818.9818.1744,290
21 Mar 202419.2619.3819.2019.2618.4428,851
20 Mar 202419.1419.3419.1019.2218.4028,212
19 Mar 202419.2619.3218.9019.1818.3651,505
18 Mar 202419.2619.4419.2019.2218.4024,311
15 Mar 202419.1819.3619.1819.3618.5358,680
14 Mar 202419.0419.5219.0419.2218.4035,857
13 Mar 202419.3019.4219.1219.2618.4436,193
12 Mar 202419.3219.5019.2219.3018.4725,866
11 Mar 202418.9419.3818.9419.3818.5560,500
08 Mar 202418.7019.1218.6419.0618.2461,899
07 Mar 202418.8419.0818.6618.7217.9284,863
06 Mar 202418.4418.6618.4418.5617.7710,198
05 Mar 202418.3818.4818.2218.4817.6919,616
04 Mar 202418.5618.6618.1018.1817.4019,102
01 Mar 202418.9818.9818.5418.6617.8630,305
29 Feb 202418.9418.9418.7018.7017.9053,846
28 Feb 202419.4219.4818.8018.8618.0536,999
27 Feb 202419.8019.8019.4019.5218.6815,445
26 Feb 202419.6219.6619.4619.4618.6323,635
23 Feb 202419.9019.9019.6019.7018.8613,998
22 Feb 202419.8819.8819.6019.6618.8216,187
21 Feb 202419.5219.6819.3819.5818.7431,751
20 Feb 202419.7619.7619.3019.5018.6628,412
19 Feb 202419.6419.8219.6419.7618.9120,223
16 Feb 202419.6019.7019.5619.6418.806,110
15 Feb 202419.4219.7019.4019.6218.7811,007
14 Feb 202419.5419.6019.4019.5018.6616,541
13 Feb 202419.7019.7019.3419.4018.5716,572
12 Feb 202419.4019.6219.4019.5618.725,191
09 Feb 202419.4019.5019.3019.3018.4722,576
08 Feb 202419.5019.6219.3419.3418.5122,845
07 Feb 202419.6619.7419.4619.5418.7020,885
06 Feb 202419.6419.7219.5019.6618.8220,115
05 Feb 202419.8019.8019.5419.7018.8627,504
02 Feb 202419.6619.9019.6419.6418.8018,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...