UK markets open in 6 hours 44 minutes

Nu Skin Enterprises Inc (NUS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
11.400.00 (0.00%)
At close: 08:04AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202411.4011.4011.4011.4011.4090
08 May 202411.4011.4011.4011.4011.40-
07 May 202411.3011.3011.3011.3011.30-
06 May 202411.5011.5011.5011.5011.50-
03 May 202411.3011.3011.3011.3011.30-
02 May 202411.0011.0011.0011.0011.00-
30 Apr 202411.4011.4011.4011.4011.40-
29 Apr 202411.5011.5011.5011.5011.50-
26 Apr 202411.4011.4011.4011.4011.40-
25 Apr 202411.5011.5011.5011.5011.50-
24 Apr 202411.9011.9011.9011.9011.90-
23 Apr 202411.8011.8011.8011.8011.80-
22 Apr 202412.2012.2012.2012.2012.20-
19 Apr 202411.8011.8011.8011.8011.80-
18 Apr 202411.6011.6011.6011.6011.60-
17 Apr 202411.5011.5011.5011.5011.50-
16 Apr 202411.2011.2011.2011.2011.20-
15 Apr 202411.3011.3011.3011.3011.30-
12 Apr 202411.4011.4011.4011.4011.40-
11 Apr 202411.3011.3011.3011.3011.30-
10 Apr 202411.9011.9011.9011.9011.90-
09 Apr 202411.5011.5011.5011.5011.50-
08 Apr 202411.5011.5011.5011.5011.50-
05 Apr 202411.5011.5011.5011.5011.50-
04 Apr 202411.9011.9011.9011.9011.90-
03 Apr 202412.1012.1012.1012.1012.10-
02 Apr 202412.5012.5012.5012.5012.50-
28 Mar 202412.6012.6012.6012.6012.60-
27 Mar 202411.8011.8011.8011.8011.80-
26 Mar 202411.5011.5011.5011.5011.50-
25 Mar 202411.3011.3011.3011.3011.30-
22 Mar 202411.6011.6011.6011.6011.60-
21 Mar 202411.6011.6011.6011.6011.60-
20 Mar 202411.6011.6011.6011.6011.60-
19 Mar 202411.8011.8011.8011.8011.80-
18 Mar 202412.1012.1012.1012.1012.10-
15 Mar 202411.7011.7011.7011.7011.70-
14 Mar 202412.0012.0012.0012.0012.00-
13 Mar 202411.9011.9011.9011.9011.90-
12 Mar 202411.9011.9011.9011.9011.90-
11 Mar 202411.6011.6011.6011.6011.60-
08 Mar 202411.6011.6011.6011.6011.60-
07 Mar 202411.7011.7011.7011.7011.70-
06 Mar 202411.5011.5011.5011.5011.50-
05 Mar 202411.7011.7011.7011.7011.70-
04 Mar 202411.6011.6011.6011.6011.60-
01 Mar 202411.5011.5011.5011.5011.50-
29 Feb 202411.4011.4011.4011.4011.40-
28 Feb 202411.4011.4011.4011.4011.40-
27 Feb 202411.3011.3011.3011.3011.30-
26 Feb 202411.5011.5011.5011.5011.50-
23 Feb 202411.3011.3011.3011.3011.30-
23 Feb 20240.06 Dividend
22 Feb 202411.6011.6011.6011.6011.54-
21 Feb 202412.0012.0012.0012.0011.94-
20 Feb 202412.6012.6012.6012.6012.53-
19 Feb 202412.6012.6012.6012.6012.53-
16 Feb 202412.7012.7012.7012.7012.63-
15 Feb 202412.5012.5012.5012.5012.44-
14 Feb 202416.1016.1016.1016.1016.02-
13 Feb 202417.3017.3017.3017.3017.21-
12 Feb 202416.2016.2016.2016.2016.12-
09 Feb 202416.4016.4016.4016.4016.32-
08 Feb 202416.1016.1016.1016.1016.02-
07 Feb 202416.4016.4016.4016.4016.32-
06 Feb 202416.4016.4016.4016.4016.32-
05 Feb 202416.7016.7016.7016.7016.61-
02 Feb 202417.2017.2017.2017.2017.11-
01 Feb 202417.1017.1017.1017.1017.01-
31 Jan 202417.1017.1017.1017.1017.01-
30 Jan 202417.3017.3017.3017.3017.21-
29 Jan 202417.2017.2017.2017.2017.11-
26 Jan 202417.3017.3017.3017.3017.21-
25 Jan 202416.7016.7016.7016.7016.61-
24 Jan 202416.7016.7016.7016.7016.61-
23 Jan 202416.4016.4016.4016.4016.32-
22 Jan 202415.9015.9015.9015.9015.82-
19 Jan 202415.9015.9015.9015.9015.82-
18 Jan 202415.7015.7015.7015.7015.62-
17 Jan 202416.1016.1016.1016.1016.02-
16 Jan 202416.5016.5016.5016.5016.41-
15 Jan 202416.7016.7016.7016.7016.61-
12 Jan 202416.7016.7016.7016.7016.61-
11 Jan 202417.0017.0017.0017.0016.91-
10 Jan 202416.8016.8016.8016.8016.71-
09 Jan 202417.2017.2017.2017.2017.11-
08 Jan 202416.7016.7016.7016.7016.61-
05 Jan 202417.2017.2017.2017.2017.11-
04 Jan 202417.5017.5017.5017.5017.41-
03 Jan 202418.4018.4018.4018.4018.30-
02 Jan 202417.5017.5017.5017.5017.41-
29 Dec 202317.4017.4017.4017.4017.31-
28 Dec 202317.2017.2017.2017.2017.11-
27 Dec 202317.3017.3017.3017.3017.21-
22 Dec 202317.6017.6017.6017.6017.51-
21 Dec 202317.6017.6017.6017.6017.51-
20 Dec 202317.9017.9017.9017.9017.81-
19 Dec 202317.5017.5017.5017.5017.41-
18 Dec 202317.7017.7017.7017.7017.61-
15 Dec 202317.9017.9017.9017.9017.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...