UK markets closed

NCC Group PLC (NZB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.6300-0.0600 (-3.55%)
At close: 09:33PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20241.66001.67001.63001.63001.6300-
30 May 20241.65001.69001.64001.69001.6900-
29 May 20241.69001.71001.65001.65001.6500-
28 May 20241.71001.74001.69001.69001.6900-
27 May 20241.71001.72001.71001.71001.7100-
24 May 20241.62001.71001.62001.71001.7100-
23 May 20241.61001.64001.61001.62001.6200-
22 May 20241.61001.63001.60001.60001.6000-
21 May 20241.58001.63001.58001.61001.6100-
20 May 20241.57001.61001.57001.61001.6100-
17 May 20241.58001.60001.57001.57001.5700-
16 May 20241.59001.61001.58001.58001.5800-
15 May 20241.57001.60001.57001.59001.5900-
14 May 20241.57001.60001.57001.57001.5700-
13 May 20241.58001.59001.57001.57001.5700-
10 May 20241.59001.62001.58001.58001.5800-
09 May 20241.57001.60001.57001.58001.5800-
08 May 20241.52001.57001.52001.57001.5700-
07 May 20241.54001.57001.52001.52001.5200-
06 May 20241.54001.56001.54001.54001.5400-
03 May 20241.53001.60001.53001.54001.5400-
02 May 20241.55001.61001.53001.53001.5300-
30 Apr 20241.59001.61001.58001.58001.5800-
29 Apr 20241.57001.60001.55001.59001.5900-
26 Apr 20241.49001.61001.49001.56001.5600-
25 Apr 20241.47001.54001.47001.49001.4900-
24 Apr 20241.48001.51001.47001.47001.4700-
23 Apr 20241.45001.50001.45001.48001.4800-
22 Apr 20241.41001.46001.41001.45001.4500-
19 Apr 20241.43001.45001.41001.41001.4100-
18 Apr 20241.43001.47001.42001.43001.4300-
17 Apr 20241.44001.47001.43001.43001.4300-
16 Apr 20241.44001.45001.44001.44001.4400-
15 Apr 20241.45001.49001.44001.44001.4400-
12 Apr 20241.42001.48001.42001.45001.4500-
11 Apr 20241.42001.46001.41001.42001.4200-
10 Apr 20241.42001.45001.42001.42001.4200-
09 Apr 20241.43001.45001.42001.42001.4200-
08 Apr 20241.44001.48001.43001.43001.4300-
05 Apr 20241.45001.46001.44001.44001.4400-
04 Apr 20241.45001.48001.45001.45001.4500-
03 Apr 20241.44001.46001.44001.45001.4500-
02 Apr 20241.45001.48001.44001.44001.4400-
28 Mar 20241.44001.48001.44001.45001.4500-
27 Mar 20241.44001.47001.44001.44001.4400-
26 Mar 20241.43001.46001.43001.46001.4600-
25 Mar 20241.44001.46001.43001.43001.4300-
22 Mar 20241.44001.48001.44001.44001.4400-
21 Mar 20241.46001.51001.44001.44001.4400-
20 Mar 20241.48001.52001.46001.46001.4600-
19 Mar 20241.46001.50001.46001.48001.4800-
18 Mar 20241.46001.51001.46001.46001.4600-
15 Mar 20241.44001.46001.44001.46001.4600-
14 Mar 20241.43001.45001.43001.44001.4400-
13 Mar 20241.46001.48001.43001.43001.4300-
12 Mar 20241.45001.47001.45001.46001.4600-
11 Mar 20241.45001.46001.44001.45001.4500-
08 Mar 20241.47001.48001.45001.45001.4500-
07 Mar 20241.45001.48001.45001.47001.4700-
06 Mar 20241.41001.47001.41001.45001.4500-
05 Mar 20241.42001.44001.41001.41001.4100-
04 Mar 20241.45001.47001.42001.42001.4200-
01 Mar 20241.47001.49001.45001.45001.4500-
29 Feb 20241.45001.48001.45001.47001.4700-
28 Feb 20241.48001.49001.45001.45001.4500-
27 Feb 20241.46001.50001.46001.48001.4800-
26 Feb 20241.47001.50001.46001.46001.4600-
23 Feb 20241.49001.51001.48001.48001.4800-
22 Feb 20241.44001.50001.44001.49001.4900-
21 Feb 20241.43001.49001.43001.44001.4400-
20 Feb 20241.46001.47001.43001.43001.4300-
19 Feb 20241.48001.50001.46001.46001.4600-
16 Feb 20241.48001.51001.48001.48001.4800-
15 Feb 20241.42001.49001.42001.48001.4800-
15 Feb 20240.015 Dividend
14 Feb 20241.42001.45001.42001.43001.4150-
13 Feb 20241.45001.46001.42001.42001.4051-
12 Feb 20241.43001.47001.43001.45001.4348-
09 Feb 20241.43001.45001.43001.44001.4249-
08 Feb 20241.42001.46001.42001.43001.4150-
07 Feb 20241.41001.46001.41001.42001.4051-
06 Feb 20241.39001.43001.39001.41001.3952-
05 Feb 20241.41001.44001.39001.39001.3754-
02 Feb 20241.40001.44001.40001.41001.3952-
01 Feb 20241.42001.43001.40001.40001.3853-
31 Jan 20241.38001.44001.38001.42001.4051-
30 Jan 20241.44001.45001.38001.38001.3655-
29 Jan 20241.47001.47001.41001.44001.4249-
26 Jan 20241.47001.49001.47001.47001.4546-
25 Jan 20241.53001.53001.46001.46001.4447-
24 Jan 20241.49001.55001.49001.53001.5140-
23 Jan 20241.45001.54001.45001.49001.4744-
22 Jan 20241.44001.47001.44001.44001.4249-
19 Jan 20241.47001.49001.43001.44001.4249-
18 Jan 20241.45001.49001.45001.47001.4546-
17 Jan 20241.46001.47001.43001.45001.4348-
16 Jan 20241.44001.47001.44001.45001.4348-
15 Jan 20241.45001.46001.44001.44001.4249-
12 Jan 20241.43001.47001.43001.45001.4348-
11 Jan 20241.43001.45001.43001.43001.4150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...