NX Filtration N.V. (9KJ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 3.9600 | 3.9600 | 3.8400 | 3.9400 | 3.9400 | 700 |
| May 17, 2024 | 3.6450 | 4.0500 | 3.6450 | 3.9850 | 3.9850 | - |
| May 16, 2024 | 3.7350 | 3.7450 | 3.6750 | 3.6750 | 3.6750 | - |
| May 15, 2024 | 3.5550 | 3.6550 | 3.5550 | 3.6550 | 3.6550 | - |
| May 14, 2024 | 3.5450 | 3.6550 | 3.4950 | 3.6550 | 3.6550 | 700 |
| May 13, 2024 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | - |
| May 10, 2024 | 3.3600 | 3.4050 | 3.3400 | 3.4050 | 3.4050 | - |
| May 09, 2024 | 3.3450 | 3.4050 | 3.3450 | 3.3700 | 3.3700 | - |
| May 08, 2024 | 3.4100 | 3.4100 | 3.3150 | 3.3150 | 3.3150 | - |
| May 07, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | - |
| May 06, 2024 | 3.6200 | 3.6200 | 3.4400 | 3.4400 | 3.4400 | - |
| May 03, 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6050 | 3.6050 | - |
| May 02, 2024 | 3.5650 | 3.6500 | 3.5650 | 3.6500 | 3.6500 | - |
| Apr 30, 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 29, 2024 | 3.4700 | 3.7550 | 3.4700 | 3.5900 | 3.5900 | 1,474 |
| Apr 26, 2024 | 3.1900 | 3.3850 | 3.1900 | 3.3850 | 3.3850 | - |
| Apr 25, 2024 | 3.3100 | 3.3900 | 3.2000 | 3.2050 | 3.2050 | 200 |
| Apr 24, 2024 | 3.0650 | 3.2050 | 3.0650 | 3.2050 | 3.2050 | - |
| Apr 23, 2024 | 2.9750 | 3.0000 | 2.9750 | 3.0000 | 3.0000 | - |
| Apr 22, 2024 | 2.9000 | 3.0100 | 2.9000 | 2.9450 | 2.9450 | 200 |
| Apr 19, 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | - |
| Apr 18, 2024 | 2.9250 | 2.9600 | 2.9200 | 2.9600 | 2.9600 | - |
| Apr 17, 2024 | 3.0650 | 3.0700 | 2.9250 | 2.9250 | 2.9250 | - |
| Apr 16, 2024 | 3.0350 | 3.0350 | 2.9900 | 2.9900 | 2.9900 | - |
| Apr 15, 2024 | 3.1050 | 3.1850 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 12, 2024 | 3.2400 | 3.2900 | 3.1450 | 3.2500 | 3.2500 | 55 |
| Apr 11, 2024 | 3.2550 | 3.3400 | 3.2550 | 3.3400 | 3.3400 | 1,233 |
| Apr 10, 2024 | 3.2700 | 3.3600 | 3.2550 | 3.2550 | 3.2550 | - |
| Apr 09, 2024 | 3.4500 | 3.4500 | 3.3150 | 3.3150 | 3.3150 | - |
| Apr 08, 2024 | 3.6950 | 3.6950 | 3.3750 | 3.3750 | 3.3750 | - |
| Apr 05, 2024 | 3.8400 | 3.8400 | 3.6950 | 3.6950 | 3.6950 | - |
| Apr 04, 2024 | 4.1050 | 4.1050 | 3.9200 | 3.9200 | 3.9200 | - |
| Apr 03, 2024 | 4.2950 | 4.2950 | 3.9150 | 3.9150 | 3.9150 | - |
| Apr 02, 2024 | 4.3700 | 4.9650 | 4.3700 | 4.4550 | 4.4550 | 1,250 |
| Mar 28, 2024 | 3.2850 | 4.0150 | 3.2850 | 4.0150 | 4.0150 | 1,000 |
| Mar 27, 2024 | 3.5250 | 3.5350 | 3.3350 | 3.3350 | 3.3350 | - |
| Mar 26, 2024 | 3.2850 | 3.3850 | 3.1450 | 3.3450 | 3.3450 | 1,700 |
| Mar 25, 2024 | 2.9600 | 3.3300 | 2.9200 | 3.3300 | 3.3300 | - |
| Mar 22, 2024 | 2.8800 | 3.0950 | 2.8800 | 3.0650 | 3.0650 | 2,000 |
| Mar 21, 2024 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | 2.7300 | - |
| Mar 20, 2024 | 2.6400 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | - |
| Mar 19, 2024 | 2.6150 | 2.6150 | 2.5500 | 2.5800 | 2.5800 | - |
| Mar 18, 2024 | 2.6050 | 2.6250 | 2.5600 | 2.5650 | 2.5650 | - |
| Mar 15, 2024 | 2.6500 | 2.6750 | 2.6450 | 2.6450 | 2.6450 | - |
| Mar 14, 2024 | 2.6700 | 2.7550 | 2.6700 | 2.6700 | 2.6700 | - |
| Mar 13, 2024 | 2.9800 | 2.9800 | 2.6750 | 2.6750 | 2.6750 | - |
| Mar 12, 2024 | 2.9900 | 2.9900 | 2.9250 | 2.9500 | 2.9500 | - |
| Mar 11, 2024 | 2.9200 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | - |
| Mar 08, 2024 | 2.9750 | 2.9750 | 2.9100 | 2.9100 | 2.9100 | - |
| Mar 07, 2024 | 3.0400 | 3.0400 | 2.9550 | 3.0250 | 3.0250 | - |
| Mar 06, 2024 | 2.9650 | 3.0450 | 2.9650 | 3.0450 | 3.0450 | - |
| Mar 05, 2024 | 3.0850 | 3.0850 | 3.0150 | 3.0350 | 3.0350 | - |
| Mar 04, 2024 | 3.0750 | 3.1300 | 3.0250 | 3.1200 | 3.1200 | 900 |
| Mar 01, 2024 | 3.1900 | 3.3100 | 3.0700 | 3.0700 | 3.0700 | 925 |
| Feb 29, 2024 | 3.2700 | 3.2700 | 3.1750 | 3.2350 | 3.2350 | - |
| Feb 28, 2024 | 3.3000 | 3.3000 | 3.1700 | 3.1700 | 3.1700 | - |
| Feb 27, 2024 | 3.4200 | 3.4200 | 3.3550 | 3.3550 | 3.3550 | 100 |
| Feb 26, 2024 | 3.5150 | 3.6900 | 3.4050 | 3.4050 | 3.4050 | 40 |
| Feb 23, 2024 | 3.6350 | 3.6550 | 3.3000 | 3.3000 | 3.3000 | 1,510 |
| Feb 22, 2024 | 3.5950 | 3.6250 | 3.5150 | 3.6250 | 3.6250 | - |
| Feb 21, 2024 | 3.7850 | 3.7850 | 3.6050 | 3.6050 | 3.6050 | - |
| Feb 20, 2024 | 3.8300 | 3.8300 | 3.7850 | 3.8200 | 3.8200 | - |
| Feb 19, 2024 | 3.9400 | 4.0150 | 3.8100 | 3.8100 | 3.8100 | - |
| Feb 16, 2024 | 4.1250 | 4.1850 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 15, 2024 | 3.8850 | 4.1200 | 3.8850 | 4.1200 | 4.1200 | - |
| Feb 14, 2024 | 3.8750 | 3.9500 | 3.7350 | 3.9500 | 3.9500 | - |
| Feb 13, 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9200 | 3.9200 | - |
| Feb 12, 2024 | 4.1700 | 4.1700 | 3.8550 | 4.0250 | 4.0250 | - |
| Feb 09, 2024 | 3.7150 | 4.1450 | 3.7150 | 4.1050 | 4.1050 | - |
| Feb 08, 2024 | 3.6150 | 3.6750 | 3.6150 | 3.6750 | 3.6750 | - |
| Feb 07, 2024 | 3.3500 | 3.5400 | 3.3500 | 3.5400 | 3.5400 | - |
| Feb 06, 2024 | 3.7350 | 3.7350 | 3.3400 | 3.4700 | 3.4700 | 3,300 |
| Feb 05, 2024 | 3.5600 | 3.9550 | 3.5600 | 3.7350 | 3.7350 | - |
| Feb 02, 2024 | 3.7350 | 3.7350 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 01, 2024 | 3.9350 | 3.9500 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 31, 2024 | 4.0650 | 4.0650 | 3.9600 | 3.9600 | 3.9600 | - |
| Jan 30, 2024 | 4.0050 | 4.0800 | 4.0050 | 4.0800 | 4.0800 | 195 |
| Jan 29, 2024 | 4.1600 | 4.1600 | 4.1550 | 4.1550 | 4.1550 | 150 |
| Jan 26, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Jan 25, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Jan 24, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Jan 23, 2024 | 4.4800 | 4.4800 | 4.3850 | 4.3850 | 4.3850 | 1,000 |
| Jan 22, 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| Jan 19, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jan 18, 2024 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
| Jan 17, 2024 | 4.9950 | 4.9950 | 4.9750 | 4.9750 | 4.9750 | 250 |
| Jan 16, 2024 | 5.4000 | 5.4000 | 5.1600 | 5.1600 | 5.1600 | 50 |
| Jan 15, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Jan 12, 2024 | 5.8000 | 5.8000 | 5.3000 | 5.3000 | 5.3000 | 1,000 |
| Jan 11, 2024 | 5.6200 | 5.9000 | 5.6200 | 5.9000 | 5.9000 | 200 |
| Jan 10, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jan 09, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Jan 08, 2024 | 6.0700 | 6.0700 | 5.9700 | 5.9700 | 5.9700 | - |
| Jan 05, 2024 | 6.0700 | 6.1700 | 6.0700 | 6.1700 | 6.1700 | 325 |
| Jan 04, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | - |
| Jan 03, 2024 | 6.6200 | 6.6200 | 6.2100 | 6.2100 | 6.2100 | 389 |
| Jan 02, 2024 | 6.4200 | 6.6100 | 6.4100 | 6.6100 | 6.6100 | 540 |
| Dec 29, 2023 | 6.0600 | 6.3700 | 6.0600 | 6.3700 | 6.3700 | 250 |
| Dec 28, 2023 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Dec 27, 2023 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.