UK markets open in 7 hours 43 minutes

Nabaltec AG (NTG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.65-0.35 (-2.06%)
At close: 08:00AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202416.6516.6516.6516.6516.65100
31 May 202417.0017.0017.0017.0017.00-
30 May 202416.0516.6016.0516.6016.60100
29 May 202416.0516.1016.0516.1016.10200
28 May 202416.3016.3016.3016.3016.30-
27 May 202415.6515.6515.6515.6515.65-
24 May 202415.6515.6515.6515.6515.65-
23 May 202416.2016.2016.2016.2016.20-
22 May 202415.0515.0515.0515.0515.05-
21 May 202415.0515.0515.0515.0515.05-
20 May 202415.0515.0515.0515.0515.05-
17 May 202415.0515.0515.0515.0515.05-
16 May 202415.0515.0515.0515.0515.05-
15 May 202415.0015.0015.0015.0015.00-
14 May 202415.0015.0015.0015.0015.00-
13 May 202414.8014.8014.8014.8014.80-
10 May 202414.9014.9014.9014.9014.90-
09 May 202414.4514.4514.4514.4514.45-
08 May 202414.8014.8014.8014.8014.80-
07 May 202414.2514.2514.2514.2514.25-
06 May 202414.1014.1014.1014.1014.10-
03 May 202414.8514.8514.8514.8514.85-
02 May 202415.0515.0515.0515.0515.05-
30 Apr 202414.8014.8014.8014.8014.80-
29 Apr 202415.0515.0515.0515.0515.05-
26 Apr 202414.0014.0014.0014.0014.00-
25 Apr 202413.8513.8513.8513.8513.85-
24 Apr 202413.6513.6513.6513.6513.65-
23 Apr 202413.5013.5013.5013.5013.50-
22 Apr 202412.5512.5512.5512.5512.55-
19 Apr 202412.3512.3512.3512.3512.35-
18 Apr 202413.3513.3513.3513.3513.35-
17 Apr 202413.4013.4013.4013.4013.40-
16 Apr 202413.9513.9513.9513.9513.95-
15 Apr 202414.1014.1014.1014.1014.10-
12 Apr 202413.9013.9013.9013.9013.90-
11 Apr 202414.1014.1014.1014.1014.10-
10 Apr 202413.1013.1013.1013.1013.10-
09 Apr 202413.0013.0013.0013.0013.00-
08 Apr 202412.9512.9512.9512.9512.95-
05 Apr 202412.8512.8512.8512.8512.85-
04 Apr 202412.8512.8512.8512.8512.85-
03 Apr 202412.7512.7512.7512.7512.75-
02 Apr 202412.9012.9012.9012.9012.90-
28 Mar 202412.6512.6512.6512.6512.65-
27 Mar 202412.8512.8512.8512.8512.85-
26 Mar 202413.0513.0513.0513.0513.05-
25 Mar 202413.2013.2013.2013.2013.20-
22 Mar 202413.2013.2013.2013.2013.20-
21 Mar 202412.5512.5512.5512.5512.55-
20 Mar 202412.5512.5512.5512.5512.55-
19 Mar 202412.7012.7012.7012.7012.70-
18 Mar 202412.8012.8012.8012.8012.80-
15 Mar 202412.9512.9512.9512.9512.95-
14 Mar 202413.4013.4013.4013.4013.40-
13 Mar 202412.6012.6012.6012.6012.60-
12 Mar 202412.6512.6512.6512.6512.65-
11 Mar 202413.0013.0013.0013.0013.00-
08 Mar 202412.5512.5512.5512.5512.55-
07 Mar 202413.0513.0513.0513.0513.05-
06 Mar 202412.9512.9512.9512.9512.95-
05 Mar 202413.2513.2513.2513.2513.25-
04 Mar 202413.5513.5513.4513.4513.45409
01 Mar 202414.0514.0514.0514.0514.05-
29 Feb 202413.9513.9513.9513.9513.95-
28 Feb 202414.0514.0514.0514.0514.05-
27 Feb 202414.0514.0514.0514.0514.05-
26 Feb 202414.0014.0014.0014.0014.00-
23 Feb 202414.5014.5014.5014.5014.50-
22 Feb 202414.6014.6014.6014.6014.60-
21 Feb 202415.0015.0015.0015.0015.00-
20 Feb 202415.2015.2015.2015.2015.20-
19 Feb 202415.0515.0515.0515.0515.05-
16 Feb 202415.0515.0515.0515.0515.05-
15 Feb 202415.2515.2515.2515.2515.25-
14 Feb 202415.3015.3015.3015.3015.30-
13 Feb 202415.0515.0515.0515.0515.05-
12 Feb 202415.0515.0515.0515.0515.05-
09 Feb 202415.3015.3015.3015.3015.30-
08 Feb 202414.9014.9014.9014.9014.90-
07 Feb 202415.5515.5515.5515.5515.55-
06 Feb 202416.1016.1016.1016.1016.10-
05 Feb 202416.8516.8516.8516.8516.85-
02 Feb 202416.4516.4516.4516.4516.45-
01 Feb 202416.9516.9516.9516.9516.95-
31 Jan 202417.0517.0517.0517.0517.05-
30 Jan 202416.2516.2516.2516.2516.25-
29 Jan 202416.8016.8016.8016.8016.80-
26 Jan 202416.9016.9016.9016.9016.90-
25 Jan 202416.9516.9516.9516.9516.95-
24 Jan 202417.5517.5517.5517.5517.55-
23 Jan 202418.1518.1518.1518.1518.15-
22 Jan 202417.9517.9517.9517.9517.95-
19 Jan 202417.0017.0017.0017.0017.00-
18 Jan 202416.9516.9516.9516.9516.95-
17 Jan 202418.3018.3018.3018.3018.30-
16 Jan 202415.7515.7515.7515.7515.75-
15 Jan 202416.8516.8516.8516.8516.85-
12 Jan 202416.8516.8516.8516.8516.85-
11 Jan 202417.0017.0017.0017.0017.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...