Canada markets close in 5 hours 32 minutes

Neptune Digital Assets Corp (1NW.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.2300+0.0010 (+0.44%)
As of 03:54PM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.23200.23300.22700.23000.2300750
Apr 23, 20240.22300.22900.21900.22900.2290-
Apr 22, 20240.23200.23400.22300.22600.2260-
Apr 19, 20240.22900.23000.22300.23000.2300-
Apr 18, 20240.22200.23500.22200.23200.2320-
Apr 17, 20240.22800.22800.22100.22100.2210-
Apr 16, 20240.22200.22800.21700.22500.2250-
Apr 15, 20240.23500.24900.22500.22700.2270-
Apr 12, 20240.23500.24500.23200.23400.2340-
Apr 11, 20240.23500.23900.23000.23900.2390-
Apr 10, 20240.24100.24100.23500.23800.2380-
Apr 09, 20240.25400.25400.23600.24100.2410-
Apr 08, 20240.25100.26300.25100.25200.2520-
Apr 05, 20240.26000.26100.25000.25000.2500-
Apr 04, 20240.26500.26800.26100.26100.2610-
Apr 03, 20240.26500.27300.26300.26400.2640-
Apr 02, 20240.25800.27000.25300.26500.2650-
Mar 28, 20240.24400.26700.24400.26500.2650-
Mar 27, 20240.24600.25500.24200.24800.2480-
Mar 26, 20240.24500.25000.23400.24600.2460-
Mar 25, 20240.22900.24400.22900.24300.2430-
Mar 22, 20240.22400.23100.22100.23100.2310-
Mar 21, 20240.21500.23100.20300.22600.2260-
Mar 20, 20240.19750.20900.19550.20800.2080-
Mar 19, 20240.20600.20600.19150.20000.2000-
Mar 18, 20240.20600.21200.20300.20900.2090-
Mar 15, 20240.21200.21200.20500.21200.2120-
Mar 14, 20240.22300.22400.21000.21000.2100-
Mar 13, 20240.22200.23000.21900.21900.2190-
Mar 12, 20240.22900.23000.22500.22500.2250-
Mar 11, 20240.22600.23800.22500.22700.2270-
Mar 08, 20240.22200.22900.21700.22900.2290750
Mar 07, 20240.23400.23500.22200.22200.2220-
Mar 06, 20240.22800.23600.22500.23600.2360-
Mar 05, 20240.24400.24400.22000.22400.2240-
Mar 04, 20240.22800.24600.22800.24600.2460-
Mar 01, 20240.23800.24300.23000.23600.2360-
Feb 29, 20240.25800.25800.23900.23900.2390-
Feb 28, 20240.24600.26200.24600.25000.2500-
Feb 27, 20240.26500.26500.24500.25000.2500-
Feb 26, 20240.22700.24700.22000.24700.2470-
Feb 23, 20240.22800.22800.20400.22300.2230-
Feb 22, 20240.22800.23200.22100.22800.2280-
Feb 21, 20240.23400.23400.22400.22700.2270-
Feb 20, 20240.24300.25300.23200.23800.2380-
Feb 19, 20240.24500.24600.24300.24300.2430-
Feb 16, 20240.24800.25500.24400.24800.2480-
Feb 15, 20240.26300.26500.24500.24500.2450-
Feb 14, 20240.24400.26700.24400.26000.2600-
Feb 13, 20240.26200.26500.24400.24800.2480-
Feb 12, 20240.25100.27200.24700.26200.2620-
Feb 09, 20240.23300.25700.23300.25700.2570-
Feb 08, 20240.22400.24100.22400.23600.2360-
Feb 07, 20240.20800.22200.20800.22200.2220-
Feb 06, 20240.20300.21000.19900.21000.2100-
Feb 05, 20240.21000.21400.20300.20400.2040-
Feb 02, 20240.21400.21900.20700.21300.2130-
Feb 01, 20240.22400.22800.21600.21600.2160-
Jan 31, 20240.22700.23400.22200.22500.2250-
Jan 30, 20240.22700.24200.22700.23200.2320-
Jan 29, 20240.23300.23900.22700.23600.2360-
Jan 26, 20240.21100.23300.21100.23100.2310-
Jan 25, 20240.20700.22000.20400.21400.2140-
Jan 24, 20240.20100.21000.19950.20700.2070-
Jan 23, 20240.20800.20800.19500.20500.2050-
Jan 22, 20240.21200.21700.20300.20300.2030-
Jan 19, 20240.21400.22200.20500.21200.2120-
Jan 18, 20240.23100.23200.21300.21400.2140-
Jan 17, 20240.23000.23500.22800.23300.2330-
Jan 16, 20240.24000.24400.23900.24000.2400-
Jan 15, 20240.23300.24100.23300.24100.2410-
Jan 12, 20240.26200.26400.23600.23600.2360-
Jan 11, 20240.27200.29700.26000.26200.2620-
Jan 10, 20240.27300.28300.26300.27400.2740-
Jan 09, 20240.28000.28200.27100.27100.2710-
Jan 08, 20240.26100.28100.26100.28100.2810-
Jan 05, 20240.26500.27000.26000.26200.2620-
Jan 04, 20240.26700.28200.25600.26500.2650-
Jan 03, 20240.28400.28400.24800.26900.2690-
Jan 02, 20240.28000.29500.28000.28400.2840-
Dec 29, 20230.27900.29300.27900.29300.2930-
Dec 28, 20230.30000.30000.27500.27500.2750-
Dec 27, 20230.26200.30800.26200.30800.3080-
Dec 22, 20230.25700.27600.24500.27600.2760-
Dec 21, 20230.26000.27000.25100.26000.2600-
Dec 20, 20230.23600.26300.23600.25800.2580-
Dec 19, 20230.25300.26600.23700.24100.2410-
Dec 18, 20230.24400.25100.24300.25100.2510-
Dec 15, 20230.25500.27300.24500.24700.2470-
Dec 14, 20230.26400.27700.24900.24900.2490-
Dec 13, 20230.24200.25700.23700.25700.2570-
Dec 12, 20230.23600.25800.23500.24100.2410-
Dec 11, 20230.26600.27200.24300.24300.2430-
Dec 08, 20230.25800.27600.25500.27300.2730-
Dec 07, 20230.27900.27900.23700.25500.2550-
Dec 06, 20230.28600.29500.26800.28600.2860-
Dec 05, 20230.26200.29200.26200.28300.28302,000
Dec 04, 20230.23000.26400.23000.26400.2640253
Dec 01, 20230.22000.23500.22000.23500.2350-
Nov 30, 20230.22700.22800.22100.22200.2220-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...