UK markets closed

NetApp Inc (NTA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
101.56+0.74 (+0.73%)
At close: 03:32PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024100.28101.56100.28101.56101.5620
14 May 202499.79100.8299.79100.82100.82-
13 May 2024100.50100.50100.08100.08100.08-
10 May 2024100.24100.24100.24100.24100.24-
09 May 2024101.16102.32101.16102.32102.3210
08 May 202499.52101.3899.52101.38101.38-
07 May 202499.8299.8299.8299.8299.82-
06 May 202496.7996.7996.7996.7996.79-
03 May 202495.2795.2795.2795.2795.27-
02 May 202493.7893.7893.7893.7893.78-
30 Apr 202495.3295.3295.0295.0295.02-
29 Apr 202494.3894.6294.3894.6294.6225
26 Apr 202494.7294.7294.7294.7294.72-
25 Apr 202491.8193.9291.8193.9293.92-
24 Apr 202493.1693.3993.1293.1293.12-
23 Apr 202491.4292.7791.4292.7792.7726
22 Apr 202491.9991.9991.9991.9991.99-
19 Apr 202492.9492.9491.8291.8291.82-
18 Apr 202494.5194.5193.7994.0294.02-
17 Apr 202495.9295.9294.3994.3994.39-
16 Apr 202495.8795.8795.8795.8795.87-
15 Apr 202495.4895.4895.4895.4895.48-
12 Apr 202497.4797.4797.4797.4797.47-
11 Apr 202495.0696.9495.0696.9496.94-
10 Apr 202495.5695.5695.2095.2095.20-
09 Apr 202497.0997.0997.0997.0997.09-
08 Apr 202496.4996.4996.4996.4996.49-
05 Apr 202496.5996.5996.5996.5996.59-
04 Apr 202499.4299.4299.4299.4299.42-
04 Apr 20240.5 Dividend
03 Apr 202496.4696.4696.4696.4695.96-
02 Apr 202497.3897.3897.3897.3896.88-
28 Mar 202496.9596.9596.9596.9596.45-
27 Mar 202496.5096.5096.5096.5096.00-
26 Mar 202496.8596.8596.8596.8596.35-
25 Mar 202496.5596.5596.5596.5596.05-
22 Mar 202496.9096.9096.3596.7096.2015
21 Mar 202496.1596.8596.1596.5596.0529
20 Mar 202494.8595.6094.8595.6095.10125
19 Mar 202494.1594.1594.1594.1593.66-
18 Mar 202494.1594.1593.7093.7093.21-
15 Mar 202493.5093.5093.5093.5093.02-
14 Mar 202494.1094.1094.1094.1093.61-
13 Mar 202493.6594.0592.7593.4092.9229
12 Mar 202494.2094.5593.7093.7093.21130
11 Mar 202493.8093.8093.8093.8093.31-
08 Mar 202494.6595.6094.6594.8094.31-
07 Mar 202495.2095.2094.7594.7594.26-
06 Mar 202494.3097.1594.3096.2095.70-
05 Mar 202494.3094.8594.1594.5094.01-
04 Mar 202496.4597.3095.0095.0094.5112
01 Mar 202494.1095.9594.1095.9595.4525
29 Feb 202481.0081.0081.0081.0080.58-
28 Feb 202480.0580.3580.0580.3579.93-
27 Feb 202479.6579.6579.6579.6579.24-
26 Feb 202480.1580.1580.1580.1579.73-
23 Feb 202479.0579.0579.0579.0578.64-
22 Feb 202478.4078.4078.4078.4077.99-
21 Feb 202478.5078.5078.5078.5078.09-
20 Feb 202479.5079.5078.8078.9078.49-
19 Feb 202479.2079.2079.2079.2078.79-
16 Feb 202480.9080.9079.6079.6079.19-
15 Feb 202481.3081.3081.2581.2580.83300
14 Feb 202481.1581.1581.1581.1580.73-
13 Feb 202483.7083.7082.0082.0081.5770
12 Feb 202482.8582.8582.8582.8582.42-
09 Feb 202482.1583.4582.1583.4583.02-
08 Feb 202480.5582.7080.5582.1081.67-
07 Feb 202480.9580.9580.9080.9080.48-
06 Feb 202480.9580.9580.9580.9580.53-
05 Feb 202480.9580.9580.9580.9580.53-
02 Feb 202480.8081.3580.8081.3580.93-
01 Feb 202480.5580.5580.5580.5580.13-
31 Jan 202481.2081.2081.2081.2080.78-
30 Jan 202481.3581.3581.3581.3580.93-
29 Jan 202480.9581.1580.9581.1580.73-
26 Jan 202481.3581.3581.3581.3580.93-
25 Jan 202481.2081.2081.2081.2080.78-
24 Jan 202481.2581.2581.2081.2080.78-
23 Jan 202480.9581.2580.9581.2580.83-
22 Jan 202480.6581.3080.6581.3080.88-
19 Jan 202479.3579.3579.3579.3578.94-
18 Jan 202478.1578.1578.1578.1577.74-
17 Jan 202478.1578.1578.1578.1577.74-
16 Jan 202478.5578.5578.5578.5578.14-
15 Jan 202479.5579.5579.5579.5579.145
12 Jan 202478.7578.9578.7578.9578.54-
11 Jan 202478.8578.8578.8578.8578.44-
10 Jan 202478.3578.8078.3578.8078.39-
09 Jan 202478.0578.3578.0578.3577.94-
08 Jan 202477.4078.2077.4078.2077.79-
05 Jan 202478.2078.9578.2078.9578.542
04 Jan 202478.2578.2578.2578.2577.84-
04 Jan 20240.5 Dividend
03 Jan 202478.2078.2078.2078.2077.30-
02 Jan 202479.6079.6079.6079.6078.68-
29 Dec 202379.4079.4079.4079.4078.48-
28 Dec 202379.5079.5579.5079.5578.63-
27 Dec 202380.6580.6580.5080.5079.5750
22 Dec 202380.8580.8580.8580.8579.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...