UK markets close in 6 hours 32 minutes

NVR, Inc. (NVE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7,100.000.00 (0.00%)
As of 08:20AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20247,100.007,100.007,100.007,100.007,100.001
14 Jun 20247,100.007,100.007,100.007,100.007,100.00-
13 Jun 20247,050.007,050.007,050.007,050.007,050.00-
12 Jun 20247,000.007,000.007,000.007,000.007,000.00-
11 Jun 20247,000.007,000.007,000.007,000.007,000.00-
10 Jun 20247,050.007,050.007,050.007,050.007,050.001
07 Jun 20246,900.006,900.006,900.006,900.006,900.00-
06 Jun 20246,950.006,950.006,950.006,950.006,950.00-
05 Jun 20246,950.006,950.006,950.006,950.006,950.00-
04 Jun 20246,950.006,950.006,950.006,950.006,950.00-
03 Jun 20247,050.007,050.007,050.007,050.007,050.00-
31 May 20246,850.006,850.006,850.006,850.006,850.00-
30 May 20246,700.006,700.006,700.006,700.006,700.00-
29 May 20246,750.006,750.006,750.006,750.006,750.00-
28 May 20246,750.006,750.006,750.006,750.006,750.00-
27 May 20246,800.006,800.006,800.006,800.006,800.00-
24 May 20246,800.006,800.006,800.006,800.006,800.00-
23 May 20246,850.006,850.006,850.006,850.006,850.00-
22 May 20246,950.006,950.006,950.006,950.006,950.00-
21 May 20247,000.007,000.007,000.007,000.007,000.00-
20 May 20247,000.007,000.007,000.007,000.007,000.00-
17 May 20247,100.007,100.007,100.007,100.007,100.00-
16 May 20247,150.007,150.007,150.007,150.007,150.00-
15 May 20247,000.007,000.007,000.007,000.007,000.00-
14 May 20247,000.007,000.007,000.007,000.007,000.00-
13 May 20247,100.007,100.007,100.007,100.007,100.00-
10 May 20247,100.007,100.007,100.007,100.007,100.00-
09 May 20247,000.007,000.007,000.007,000.007,000.00-
08 May 20247,150.007,150.007,150.007,150.007,150.00-
07 May 20247,100.007,100.007,100.007,100.007,100.00-
06 May 20247,000.007,000.007,000.007,000.007,000.00-
03 May 20246,950.006,950.006,950.006,950.006,950.00-
02 May 20246,900.006,900.006,900.006,900.006,900.00-
30 Apr 20247,000.007,000.007,000.007,000.007,000.00-
29 Apr 20247,100.007,100.007,100.007,100.007,100.00-
26 Apr 20247,150.007,150.007,150.007,150.007,150.00-
25 Apr 20247,300.007,300.007,300.007,300.007,300.00-
24 Apr 20247,300.007,300.007,300.007,300.007,300.00-
23 Apr 20247,300.007,300.007,300.007,300.007,300.00-
22 Apr 20247,200.007,200.007,200.007,200.007,200.00-
19 Apr 20247,150.007,150.007,150.007,150.007,150.00-
18 Apr 20247,150.007,150.007,150.007,150.007,150.00-
17 Apr 20247,200.007,200.007,200.007,200.007,200.00-
16 Apr 20247,300.007,300.007,300.007,300.007,300.00-
15 Apr 20247,350.007,350.007,350.007,350.007,350.00-
12 Apr 20247,200.007,200.007,200.007,200.007,200.00-
11 Apr 20247,100.007,100.007,100.007,100.007,100.00-
10 Apr 20247,300.007,300.007,300.007,300.007,300.00-
09 Apr 20247,200.007,200.007,200.007,200.007,200.00-
08 Apr 20247,250.007,250.007,250.007,250.007,250.00-
05 Apr 20247,150.007,150.007,150.007,150.007,150.00-
04 Apr 20247,250.007,250.007,250.007,250.007,250.00-
03 Apr 20247,250.007,250.007,250.007,250.007,250.00-
02 Apr 20247,450.007,450.007,450.007,450.007,450.00-
28 Mar 20247,400.007,400.007,400.007,400.007,400.00-
27 Mar 20247,250.007,250.007,250.007,250.007,250.00-
26 Mar 20247,300.007,300.007,300.007,300.007,300.00-
25 Mar 20247,350.007,350.007,350.007,350.007,350.00-
22 Mar 20247,350.007,350.007,350.007,350.007,350.00-
21 Mar 20247,300.007,300.007,300.007,300.007,300.00-
20 Mar 20247,150.007,150.007,150.007,150.007,150.00-
19 Mar 20247,050.007,050.007,050.007,050.007,050.00-
18 Mar 20246,900.006,900.006,900.006,900.006,900.00-
15 Mar 20246,950.006,950.006,950.006,950.006,950.00-
14 Mar 20247,050.007,050.007,050.007,050.007,050.00-
13 Mar 20247,000.007,000.007,000.007,000.007,000.00-
12 Mar 20246,950.006,950.006,950.006,950.006,950.00-
11 Mar 20246,900.006,900.006,900.006,900.006,900.00-
08 Mar 20247,000.007,000.007,000.007,000.007,000.00-
07 Mar 20247,050.007,050.007,050.007,050.007,050.00-
06 Mar 20246,950.006,950.006,950.006,950.006,950.00-
05 Mar 20247,000.007,000.007,000.007,000.007,000.00-
04 Mar 20247,050.007,050.007,050.007,050.007,050.00-
01 Mar 20247,000.007,000.007,000.007,000.007,000.00-
29 Feb 20247,000.007,000.007,000.007,000.007,000.00-
28 Feb 20246,950.006,950.006,950.006,950.006,950.00-
27 Feb 20246,950.006,950.006,950.006,950.006,950.00-
26 Feb 20247,000.007,000.007,000.007,000.007,000.00-
23 Feb 20246,950.006,950.006,950.006,950.006,950.00-
22 Feb 20246,800.006,800.006,800.006,800.006,800.00-
21 Feb 20246,850.006,850.006,850.006,850.006,850.00-
20 Feb 20246,900.006,900.006,900.006,900.006,900.00-
19 Feb 20246,850.006,850.006,850.006,850.006,850.00-
16 Feb 20246,950.006,950.006,950.006,950.006,950.00-
15 Feb 20246,950.006,950.006,950.006,950.006,950.00-
14 Feb 20246,850.006,850.006,850.006,850.006,850.00-
13 Feb 20247,050.007,050.007,050.007,050.007,050.00-
12 Feb 20246,900.006,900.006,900.006,900.006,900.00-
09 Feb 20246,900.006,900.006,900.006,900.006,900.00-
08 Feb 20246,850.006,850.006,850.006,850.006,850.00-
07 Feb 20246,800.006,800.006,800.006,800.006,800.00-
06 Feb 20246,650.006,650.006,650.006,650.006,650.00-
05 Feb 20246,750.006,750.006,750.006,750.006,750.00-
02 Feb 20246,650.006,650.006,650.006,650.006,650.00-
01 Feb 20246,550.006,550.006,550.006,550.006,550.00-
31 Jan 20246,550.006,550.006,550.006,550.006,550.00-
30 Jan 20246,550.006,550.006,550.006,550.006,550.00-
29 Jan 20246,500.006,500.006,500.006,500.006,500.00-
26 Jan 20246,450.006,450.006,450.006,450.006,450.002
25 Jan 20246,300.006,300.006,300.006,300.006,300.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...