Canada markets closed

Neptune Digital Assets Corp (1NW.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.12200.0000 (0.00%)
At close: 08:34PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.22000.22000.21600.21600.2160-
Apr 25, 20240.22000.22000.21600.21600.2160-
Apr 24, 20240.22500.22500.22100.22400.2240-
Apr 23, 20240.21600.22400.21600.22400.2240-
Apr 22, 20240.22600.23100.22300.22800.2280-
Apr 19, 20240.22200.22200.21500.22200.2220-
Apr 18, 20240.22000.22400.21900.22400.2240-
Apr 17, 20240.22500.22500.21400.21500.2150-
Apr 16, 20240.21900.21900.21600.21600.2160-
Apr 15, 20240.22800.24300.22300.23500.235015,000
Apr 12, 20240.23000.23900.22700.22700.2270-
Apr 11, 20240.23000.23100.22500.23100.2310-
Apr 10, 20240.23600.23600.22900.23300.2330-
Apr 09, 20240.25100.25100.22400.22400.2240-
Apr 08, 20240.25300.26200.24900.24900.2490-
Apr 05, 20240.25600.25600.24900.24900.2490-
Apr 04, 20240.26100.26100.26100.26100.26101,000
Apr 03, 20240.26100.26200.26100.26200.262020,000
Apr 02, 20240.25100.26200.24700.25700.257010,000
Mar 28, 20240.24500.25700.24300.25700.25709,500
Mar 27, 20240.24100.24900.23900.24900.24905,000
Mar 26, 20240.23900.23900.22800.23600.2360-
Mar 25, 20240.23300.24000.23200.24000.240010,000
Mar 22, 20240.20800.23000.20200.21100.21105,000
Mar 21, 20240.20800.22900.20200.21800.218035,000
Mar 20, 20240.19300.20200.19100.19850.1985-
Mar 19, 20240.20300.20300.18250.19400.19408,000
Mar 18, 20240.20400.21000.20200.20200.202033,000
Mar 15, 20240.21000.21000.20200.20200.20205,000
Mar 14, 20240.22100.22100.21200.21900.21904,000
Mar 13, 20240.22200.22800.21300.21300.21309,000
Mar 12, 20240.22400.22600.21700.21700.2170-
Mar 11, 20240.22200.22900.22100.22900.229019,000
Mar 08, 20240.21700.22200.21500.21900.21901,500
Mar 07, 20240.22700.22800.21900.21900.219020,000
Mar 06, 20240.22700.23100.21300.22300.2230-
Mar 05, 20240.23700.23800.21000.21000.2100-
Mar 04, 20240.23000.24900.22700.22800.22802,000
Mar 01, 20240.23200.23200.22700.23000.23002,900
Feb 29, 20240.25600.25800.24200.24200.24207,900
Feb 28, 20240.24100.27600.24100.25500.255066,590
Feb 27, 20240.26500.26500.23000.23000.230010,000
Feb 26, 20240.22100.22100.21400.21400.2140-
Feb 23, 20240.22300.22300.20300.21600.21601,000
Feb 22, 20240.22300.22600.22300.22500.2250-
Feb 21, 20240.22900.22900.22200.22200.222020,000
Feb 20, 20240.24100.24100.23400.23600.2360-
Feb 19, 20240.24100.24100.24100.24100.2410-
Feb 16, 20240.24100.24600.23800.23900.2390-
Feb 15, 20240.25400.25500.24300.24400.2440122,636
Feb 14, 20240.24100.26000.24100.26000.260042,000
Feb 13, 20240.25600.25600.23300.23300.233032,000
Feb 12, 20240.25500.26100.23700.26100.2610-
Feb 09, 20240.23200.24100.22600.24100.24107,500
Feb 08, 20240.21700.24200.21200.22800.228076,400
Feb 07, 20240.20200.21600.20200.20900.209080,000
Feb 06, 20240.20100.20100.19150.19150.1915-
Feb 05, 20240.20300.20300.19100.19150.1915-
Feb 02, 20240.20800.21900.20500.20500.2050900
Feb 01, 20240.21700.22100.21500.21600.2160-
Jan 31, 20240.22000.23100.20900.21000.2100-
Jan 30, 20240.22000.23500.21900.22500.2250-
Jan 29, 20240.22600.22700.21400.21400.2140-
Jan 26, 20240.20500.21800.20500.21500.2150-
Jan 25, 20240.20000.20200.19950.20200.2020-
Jan 24, 20240.19950.20700.18950.19500.195010,000
Jan 23, 20240.20100.20100.19050.19050.1905-
Jan 22, 20240.20700.20700.19950.19950.1995-
Jan 19, 20240.21000.21000.20900.20900.2090-
Jan 18, 20240.22500.22500.20200.21000.2100-
Jan 17, 20240.22500.22500.21700.22200.2220-
Jan 16, 20240.23400.23400.22300.22800.2280-
Jan 15, 20240.23500.23700.21900.23700.237034,000
Jan 12, 20240.26000.26200.22800.22800.2280-
Jan 11, 20240.26500.28800.26500.28100.28102,000
Jan 10, 20240.26600.27400.25700.27100.271020,000
Jan 09, 20240.27700.27700.26500.26500.265020,704
Jan 08, 20240.25800.25800.24800.25000.2500-
Jan 05, 20240.26000.26000.25300.25300.2530-
Jan 04, 20240.26500.27200.25500.26500.2650-
Jan 03, 20240.28100.28100.24400.26200.262020,000
Jan 02, 20240.27400.29300.26600.28100.281044,301
Dec 29, 20230.27300.28800.27200.28800.2880-
Dec 28, 20230.29300.31700.27400.27600.276038,000
Dec 27, 20230.26000.30200.26000.30200.302020,000
Dec 22, 20230.25100.25100.24000.24000.2400-
Dec 21, 20230.25300.25800.25000.25000.250026,223
Dec 20, 20230.23300.25700.23300.25700.257010,000
Dec 19, 20230.25100.25600.24900.25000.2500-
Dec 18, 20230.24100.24600.24000.24000.2400500
Dec 15, 20230.25100.25100.23700.23700.2370-
Dec 14, 20230.25500.27000.24000.24500.2450-
Dec 13, 20230.23500.24300.23100.23800.2380-
Dec 12, 20230.24400.24700.23300.24000.240035,000
Dec 11, 20230.25600.27000.23700.23700.237045,000
Dec 08, 20230.25300.27200.24300.27200.2720260
Dec 07, 20230.27400.27400.24200.24200.242016,000
Dec 06, 20230.28400.28900.27000.27000.2700-
Dec 05, 20230.26900.29100.25600.27500.2750139,200
Dec 04, 20230.24600.27300.24100.27300.27301,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...