Canada markets closed

NEXON Co., Ltd. (7NX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.80+0.60 (+3.70%)
At close: 09:50PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202416.7016.8016.7016.8016.80-
Jun 13, 202416.0016.2016.0016.2016.20-
Jun 12, 202415.9015.9015.9015.9015.90-
Jun 11, 202416.1016.2016.1016.2016.2028
Jun 10, 202416.0016.0016.0016.0016.00-
Jun 07, 202416.0016.0016.0016.0016.00-
Jun 06, 202415.8015.9015.8015.9015.90-
Jun 05, 202415.8015.8015.8015.8015.80-
Jun 04, 202415.9016.0015.9016.0016.00-
Jun 03, 202415.3015.3015.3015.3015.30-
May 31, 202415.5015.5015.5015.5015.50-
May 30, 202415.0015.0015.0015.0015.00-
May 29, 202415.0015.0015.0015.0015.00-
May 28, 202414.5014.5014.5014.5014.50-
May 27, 202414.1014.1014.1014.1014.10-
May 24, 202414.7014.7014.7014.7014.70-
May 23, 202414.7014.7014.7014.7014.70-
May 22, 202415.6015.6015.6015.6015.60-
May 21, 202415.3015.4014.8014.8014.80750
May 20, 202415.3015.3015.3015.3015.30-
May 17, 202415.4015.4015.4015.4015.40-
May 16, 202415.3015.3015.2015.2015.20-
May 15, 202415.6015.6015.6015.6015.60-
May 14, 202415.0016.4015.0016.1016.10258
May 13, 202414.9014.9014.9014.9014.90-
May 10, 202414.9014.9014.9014.9014.90-
May 09, 202414.6014.6014.6014.6014.60-
May 08, 202414.6014.6014.6014.6014.60-
May 07, 202415.1015.1015.1015.1015.10-
May 06, 202414.5014.5014.5014.5014.50-
May 03, 202414.6014.6014.6014.6014.60-
May 02, 202414.4014.4014.4014.4014.40-
Apr 30, 202414.4014.4014.3014.3014.30-
Apr 29, 202414.5014.5014.5014.5014.50-
Apr 26, 202414.4014.4014.4014.4014.40-
Apr 25, 202414.7014.7014.7014.7014.70-
Apr 24, 202415.0015.0015.0015.0015.00-
Apr 23, 202414.8014.8014.8014.8014.80-
Apr 22, 202414.6014.6014.6014.6014.60-
Apr 19, 202414.4014.4013.8013.8013.80200
Apr 18, 202414.5014.5014.5014.5014.50-
Apr 17, 202414.5014.5014.5014.5014.50-
Apr 16, 202414.5014.5014.5014.5014.50-
Apr 15, 202414.5014.5014.5014.5014.50100
Apr 12, 202414.5014.5014.5014.5014.50-
Apr 11, 202414.5014.5014.5014.5014.50-
Apr 10, 202414.5014.6014.5014.6014.60-
Apr 09, 202414.5014.5014.5014.5014.50-
Apr 08, 202414.4014.4014.4014.4014.40-
Apr 05, 202414.3014.3014.3014.3014.30-
Apr 04, 202414.6014.6014.6014.6014.60-
Apr 03, 202414.4014.4014.4014.4014.40-
Apr 02, 202414.9014.9014.9014.9014.90-
Mar 28, 202415.0015.0015.0015.0015.00-
Mar 27, 202415.0015.0015.0015.0015.00-
Mar 26, 202415.5016.0015.5015.5015.5028
Mar 25, 202415.2015.2015.2015.2015.20-
Mar 22, 202416.0016.0016.0016.0016.00-
Mar 21, 202416.0016.0016.0016.0016.00-
Mar 20, 202415.4016.1015.4015.8015.801,250
Mar 19, 202415.5015.5015.4015.4015.40-
Mar 18, 202415.5015.5015.5015.5015.50-
Mar 15, 202415.0015.0014.9014.9014.90-
Mar 14, 202415.1015.2015.1015.2015.20-
Mar 13, 202415.5015.6015.5015.6015.60-
Mar 12, 202415.3015.9015.2015.2015.201,358
Mar 11, 202415.4015.4015.4015.4015.40-
Mar 08, 202415.1015.2015.1015.2015.2050
Mar 07, 202415.3015.3015.2015.2015.20-
Mar 06, 202415.0015.6015.0015.6015.60500
Mar 05, 202414.8014.8014.8014.8014.80475
Mar 04, 202415.3015.3015.3015.3015.30-
Mar 01, 202415.3015.3015.3015.3015.30-
Feb 29, 202414.6014.6014.6014.6014.60-
Feb 28, 202414.6014.6014.6014.6014.60-
Feb 27, 202414.8014.8014.8014.8014.80-
Feb 26, 202414.5014.5014.5014.5014.50-
Feb 23, 202415.1015.1015.1015.1015.10-
Feb 22, 202415.1015.1015.1015.1015.10-
Feb 21, 202415.1015.1015.1015.1015.10-
Feb 20, 202415.3015.3015.3015.3015.3020
Feb 19, 202415.4015.4015.4015.4015.40-
Feb 16, 202415.7015.7015.7015.7015.70-
Feb 15, 202415.1015.1015.1015.1015.1048
Feb 14, 202415.2015.2015.1015.1015.10-
Feb 13, 202415.5015.5015.5015.5015.50-
Feb 12, 202415.5015.5015.5015.5015.50-
Feb 09, 202415.5015.9015.5015.9015.90-
Feb 08, 202417.1017.7015.5016.2016.201,170
Feb 07, 202417.8017.8017.7017.7017.70-
Feb 06, 202418.1018.1018.1018.1018.10-
Feb 05, 202417.8017.8017.8017.8017.80-
Feb 02, 202417.3018.4017.3018.4018.401,030
Feb 01, 202414.2014.2014.0014.0014.00-
Jan 31, 202414.4014.5014.4014.5014.50-
Jan 30, 202414.5014.5014.4014.4014.40-
Jan 29, 202414.4014.5014.4014.5014.50-
Jan 26, 202414.5014.5014.4014.4014.40-
Jan 25, 202414.7015.2014.7014.8014.8050
Jan 24, 202415.9015.9015.4015.4015.40700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...