NN Group N.V. (0QVV.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

44.20

+0.10

(+0.23%)

At close: 08:01AM BST

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	43.43	43.76	43.06	43.56	43.56	89,989
Jun 27, 2024	42.54	43.40	42.70	43.29	43.29	80,418
Jun 26, 2024	43.24	43.35	42.76	42.98	42.98	351,096
Jun 25, 2024	43.23	43.50	43.06	43.23	43.23	430,610
Jun 24, 2024	42.40	43.32	42.39	43.04	43.04	32,684
Jun 21, 2024	42.97	43.02	42.07	42.45	42.45	130,196
Jun 20, 2024	42.13	42.81	42.10	42.71	42.71	134,536
Jun 19, 2024	41.97	42.65	42.36	42.55	42.55	49,473
Jun 18, 2024	42.00	42.41	41.99	42.30	42.30	47,803
Jun 17, 2024	41.31	41.81	41.34	41.59	41.59	269,217
Jun 14, 2024	41.51	41.64	40.87	41.19	41.19	128,595
Jun 13, 2024	41.97	42.04	41.28	41.64	41.64	79,908
Jun 12, 2024	41.65	42.35	41.82	42.09	42.09	192,613
Jun 11, 2024	42.49	42.67	41.72	42.03	42.03	145,831
Jun 10, 2024	42.74	42.83	42.09	42.38	42.38	811,816
Jun 07, 2024	42.38	42.95	42.22	42.45	42.45	2,291,984
Jun 06, 2024	42.05	42.77	42.02	42.54	42.54	160,831
Jun 05, 2024	42.90	42.77	42.17	42.41	42.41	91,670
Jun 04, 2024	42.76	43.01	42.19	42.48	42.48	1,941,208
Jun 03, 2024	43.00	43.20	42.91	43.04	43.04	123,410
May 31, 2024	42.51	43.15	42.41	42.91	42.91	816,131
May 30, 2024	42.20	42.71	41.97	42.57	42.57	1,049,071
May 29, 2024	43.00	43.19	42.26	42.31	42.31	2,382,576
May 28, 2024	42.94	43.22	42.41	42.92	42.92	50,709
May 28, 2024	2.08 Dividend
May 24, 2024	44.99	45.10	44.63	44.78	42.71	99,288
May 23, 2024	45.60	45.70	45.05	45.61	43.49	602,040
May 22, 2024	45.74	45.90	43.76	45.64	43.52	462,601
May 21, 2024	45.51	46.00	45.24	45.45	43.34	987,633
May 20, 2024	45.69	45.88	45.19	45.63	43.51	36,486
May 17, 2024	45.80	45.85	45.35	45.71	43.59	49,848
May 16, 2024	45.43	45.80	45.21	45.42	43.31	37,983
May 15, 2024	45.31	45.80	45.30	45.43	43.32	1,529,360
May 14, 2024	45.65	46.06	44.57	44.97	42.88	416,542
May 13, 2024	45.84	46.13	45.46	45.99	43.86	26,283
May 10, 2024	45.44	46.08	45.20	45.93	43.80	136,884
May 09, 2024	45.51	45.75	45.17	45.53	43.42	215,160
May 08, 2024	44.90	45.45	44.90	45.45	43.34	92,078
May 07, 2024	44.05	45.06	43.73	44.57	42.50	546,014
May 03, 2024	43.44	43.55	42.97	43.28	41.27	428,739
May 02, 2024	43.60	43.87	43.02	43.13	41.13	482,174
May 01, 2024	43.35	43.35	43.35	43.35	41.34	11,902
Apr 30, 2024	43.81	44.06	42.89	43.82	41.78	110,993
Apr 29, 2024	43.02	43.75	43.26	43.58	41.55	32,771
Apr 26, 2024	43.45	43.77	42.97	43.23	41.22	184,388
Apr 25, 2024	43.17	43.45	42.92	43.20	41.20	473,348
Apr 24, 2024	43.31	43.89	43.14	43.29	41.28	461,275
Apr 23, 2024	43.61	43.76	43.09	43.47	41.45	201,737
Apr 22, 2024	43.72	43.55	43.06	43.38	41.36	1,018,235
Apr 19, 2024	42.51	42.95	42.08	42.59	40.61	445,468
Apr 18, 2024	42.31	42.87	41.97	42.56	40.58	520,705
Apr 17, 2024	42.00	42.69	42.10	42.23	40.27	574,624
Apr 16, 2024	43.10	43.70	42.07	42.67	40.69	411,678
Apr 15, 2024	43.00	43.81	42.91	43.56	41.54	881,924
Apr 12, 2024	43.17	43.77	42.71	43.50	41.48	217,622
Apr 11, 2024	43.56	43.85	42.60	42.87	40.88	207,563
Apr 10, 2024	43.64	44.02	43.42	43.49	41.47	108,715
Apr 09, 2024	43.61	43.86	43.28	43.57	41.55	775,077
Apr 08, 2024	42.51	43.69	42.86	43.51	41.49	163,263
Apr 05, 2024	42.80	42.99	42.50	42.73	40.74	95,460
Apr 04, 2024	42.85	43.35	42.64	43.23	41.22	155,834
Apr 03, 2024	42.56	42.97	42.49	42.84	40.85	115,978
Apr 02, 2024	43.00	43.16	42.37	42.81	40.82	400,944
Mar 28, 2024	42.60	42.89	42.43	42.80	40.81	197,815
Mar 27, 2024	42.27	42.58	41.98	42.28	40.32	142,749
Mar 26, 2024	41.94	42.24	41.64	42.22	40.26	949,996
Mar 25, 2024	41.66	42.11	41.24	41.94	39.99	950,440
Mar 22, 2024	41.76	41.84	41.55	41.69	39.75	156,065
Mar 21, 2024	41.51	41.89	41.45	41.67	39.74	116,349
Mar 20, 2024	41.26	41.39	41.12	41.21	39.30	299,482
Mar 19, 2024	41.13	41.27	40.64	41.16	39.25	213,561
Mar 18, 2024	41.20	41.20	40.58	41.06	39.15	1,331,258
Mar 15, 2024	40.72	41.08	40.42	40.86	38.96	72,896
Mar 14, 2024	40.89	41.07	40.58	40.80	38.91	440,959
Mar 13, 2024	41.09	41.39	40.82	40.82	38.93	872,103
Mar 12, 2024	40.64	41.23	40.45	41.13	39.22	69,888
Mar 11, 2024	40.51	41.00	40.30	40.86	38.96	164,953
Mar 08, 2024	40.78	40.84	40.30	40.75	38.86	148,759
Mar 07, 2024	40.10	40.80	39.80	40.64	38.75	1,081,896
Mar 06, 2024	39.71	40.22	39.38	39.80	37.95	327,112
Mar 05, 2024	39.43	39.75	39.05	39.62	37.78	600,629
Mar 04, 2024	39.78	39.82	39.28	39.48	37.65	604,208
Mar 01, 2024	41.01	41.51	39.77	40.48	38.60	334,950
Feb 29, 2024	41.99	41.63	38.10	41.26	39.34	884,541
Feb 28, 2024	37.85	38.34	37.58	38.16	36.39	138,014
Feb 27, 2024	37.51	37.84	37.21	37.56	35.81	1,304,982
Feb 26, 2024	37.80	37.84	37.29	37.49	35.75	894,008
Feb 23, 2024	38.12	37.85	37.20	37.62	35.87	134,260
Feb 22, 2024	37.76	38.14	37.33	38.10	36.33	244,480
Feb 21, 2024	37.51	37.78	37.32	37.55	35.80	239,329
Feb 20, 2024	37.20	37.55	36.92	37.55	35.80	360,725
Feb 19, 2024	37.48	37.65	37.11	37.24	35.51	147,368
Feb 16, 2024	38.00	38.30	37.42	37.66	35.91	148,062
Feb 15, 2024	37.60	37.85	37.09	37.81	36.06	241,421
Feb 14, 2024	37.85	37.59	37.07	37.40	35.66	383,422
Feb 13, 2024	37.23	37.55	36.96	37.37	35.64	211,753
Feb 12, 2024	36.68	37.19	36.47	37.13	35.40	112,275
Feb 09, 2024	36.65	36.82	36.34	36.64	34.94	272,352
Feb 08, 2024	36.74	37.00	36.45	36.63	34.93	1,310,523
Feb 07, 2024	37.51	37.44	36.69	37.04	35.32	656,138
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,024.80-1,547.74(-1.83%)

NN Group N.V. (0QVV.L)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,024.80
-1,547.74(-1.83%)