UK markets close in 7 hours 55 minutes

NetScout Systems Inc (NSZ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
19.00+0.20 (+1.06%)
As of 09:15AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.0019.0019.0019.0019.00100
09 May 202418.6018.8018.0018.8018.80-
08 May 202418.6018.7018.5018.6018.60-
07 May 202418.7018.7018.6018.7018.70-
06 May 202418.6018.8018.6018.8018.80-
03 May 202418.9019.0018.6018.7018.70-
02 May 202418.4018.8018.4018.8018.80-
30 Apr 202418.5018.5018.0018.1018.10-
29 Apr 202418.8018.8018.4018.5018.50-
26 Apr 202418.7018.7018.5018.5018.50-
25 Apr 202418.3018.6018.2018.3018.30-
24 Apr 202418.8018.8018.5018.6018.60-
23 Apr 202418.3018.7018.3018.7018.70-
22 Apr 202418.3018.5018.1018.5018.50-
19 Apr 202417.7018.3017.7018.2018.20-
18 Apr 202417.8018.1017.7017.8017.80-
17 Apr 202418.0018.1017.9017.9017.90-
16 Apr 202418.1018.2017.9018.1018.10-
15 Apr 202418.5018.6018.1018.2018.20-
12 Apr 202418.9019.0018.5018.5018.50-
11 Apr 202418.5018.9018.5018.9018.90-
10 Apr 202419.0019.0018.3018.3018.30-
09 Apr 202418.6018.9018.5018.8018.80-
08 Apr 202418.4018.7018.4018.5018.50-
05 Apr 202419.1019.2018.5018.5018.50-
04 Apr 202419.1019.4019.1019.1019.10-
03 Apr 202419.4019.4019.2019.2019.20-
02 Apr 202420.2020.2019.3019.5019.50-
28 Mar 202420.1520.4020.1520.2520.25-
27 Mar 202419.8620.2019.8620.2020.20-
26 Mar 202419.9620.0019.8619.8619.86-
25 Mar 202419.7019.8219.6019.8219.82-
22 Mar 202419.9220.0019.7819.8619.86-
21 Mar 202419.8619.9419.7019.9219.92-
20 Mar 202419.1419.8219.1419.8219.82-
19 Mar 202419.1419.4819.0619.1819.18-
18 Mar 202420.7020.7019.3019.3019.30-
15 Mar 202421.8021.9521.6021.6521.65-
14 Mar 202421.9522.0021.4021.8021.80-
13 Mar 202421.9022.1521.8021.8521.85-
12 Mar 202421.7521.9021.5021.9021.90-
11 Mar 202419.8621.7519.8221.7021.70-
08 Mar 202419.6219.9219.6219.8619.86-
07 Mar 202419.4219.7619.4219.6619.66-
06 Mar 202419.7219.8419.5219.5219.52-
05 Mar 202419.7219.8619.6419.7019.70-
04 Mar 202419.8619.9019.7019.7619.76-
01 Mar 202420.0520.0519.5419.8619.86-
29 Feb 202419.6620.0519.5820.0020.00-
28 Feb 202420.0020.0019.7219.7219.72-
27 Feb 202419.7620.0019.7619.9819.98-
26 Feb 202419.9820.0519.8419.8419.84-
23 Feb 202419.8820.1019.6820.1020.10-
22 Feb 202419.9420.0519.6019.8619.86-
21 Feb 202420.3020.3519.5019.6019.60-
20 Feb 202420.6020.6020.3520.3520.35-
19 Feb 202420.6520.7020.6520.6520.65-
16 Feb 202420.5520.7520.2020.6520.65-
15 Feb 202419.3420.6019.2620.5020.50-
14 Feb 202418.6419.3018.6419.3019.30-
13 Feb 202419.5619.5618.5818.5818.58-
12 Feb 202419.4019.7219.4019.6419.64-
09 Feb 202419.3219.4419.3219.3819.38-
08 Feb 202419.3019.3419.1019.2619.26-
07 Feb 202419.8619.9419.2019.3019.30-
06 Feb 202419.5819.9019.5619.8819.88-
05 Feb 202419.7819.8819.3619.5219.52-
02 Feb 202420.2520.3019.6419.8219.82-
01 Feb 202419.9620.0519.9020.0020.00-
31 Jan 202419.8020.1519.7219.9819.98-
30 Jan 202420.6020.6019.7819.7819.78-
29 Jan 202420.7520.8020.5020.6020.60-
26 Jan 202421.0521.2020.6020.7020.70-
25 Jan 202419.9222.0019.9021.2021.20-
24 Jan 202420.2520.2519.8619.8619.86-
23 Jan 202420.2520.6520.1520.2520.25-
22 Jan 202420.0520.2520.0020.2520.25-
19 Jan 202420.2520.3019.9019.9219.92-
18 Jan 202419.9020.2019.9020.2020.20-
17 Jan 202420.2020.3519.7219.8819.88-
16 Jan 202420.2020.6020.1020.3520.35-
15 Jan 202420.2020.2520.2020.2020.20-
12 Jan 202420.0520.3020.0520.2020.20-
11 Jan 202420.1520.2019.8420.1020.10-
10 Jan 202419.4820.1019.4620.1020.10-
09 Jan 202419.4419.4619.1819.4619.46-
08 Jan 202419.0619.4418.9219.4219.42-
05 Jan 202419.0219.0818.8819.0219.02-
04 Jan 202419.2019.2019.0419.0819.08-
03 Jan 202419.4819.5219.2219.2219.22-
02 Jan 202419.9019.9019.5619.5619.56-
29 Dec 202320.0020.0519.9819.9819.98-
28 Dec 202320.1020.1019.9819.9819.98-
27 Dec 202320.3520.3520.0520.0520.05-
22 Dec 202320.3020.6020.2520.5020.50-
21 Dec 202320.6520.7520.1520.3020.30-
20 Dec 202320.7521.1520.6020.6520.65-
19 Dec 202320.5520.7020.5020.7020.70-
18 Dec 202320.7520.8020.5020.6020.60-
15 Dec 202320.4520.8020.4520.7020.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...