BankNordik P/F (BNW.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 09:06AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 90 |
| Apr 22, 2024 | 21.40 | 21.40 | 21.00 | 21.10 | 21.10 | 90 |
| Apr 19, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Apr 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Apr 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Apr 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Apr 15, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Apr 12, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Apr 11, 2024 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | - |
| Apr 10, 2024 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | - |
| Apr 09, 2024 | 20.70 | 21.60 | 20.60 | 20.80 | 20.80 | 150 |
| Apr 08, 2024 | 21.80 | 21.80 | 20.60 | 20.70 | 20.70 | 9 |
| Apr 05, 2024 | 20.80 | 21.10 | 20.40 | 20.80 | 20.80 | 18 |
| Apr 04, 2024 | 20.80 | 21.80 | 20.50 | 20.80 | 20.80 | 18 |
| Apr 03, 2024 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | - |
| Apr 02, 2024 | 20.50 | 20.60 | 19.90 | 20.60 | 20.60 | 50 |
| Mar 28, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 27, 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | - |
| Mar 26, 2024 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| Mar 25, 2024 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | - |
| Mar 22, 2024 | 21.60 | 21.60 | 19.70 | 20.00 | 20.00 | 490 |
| Mar 22, 2024 | 8.33 Dividend | |||||
| Mar 21, 2024 | 21.70 | 21.70 | 21.50 | 21.60 | 13.27 | - |
| Mar 20, 2024 | 21.60 | 21.70 | 21.50 | 21.70 | 13.33 | - |
| Mar 19, 2024 | 21.80 | 21.80 | 21.40 | 21.60 | 13.27 | - |
| Mar 18, 2024 | 22.70 | 22.70 | 21.60 | 21.80 | 13.39 | 140 |
| Mar 15, 2024 | 21.70 | 21.70 | 21.50 | 21.60 | 13.27 | - |
| Mar 14, 2024 | 21.80 | 21.80 | 21.60 | 21.70 | 13.33 | - |
| Mar 13, 2024 | 21.60 | 21.80 | 21.50 | 21.80 | 13.39 | - |
| Mar 12, 2024 | 21.60 | 21.90 | 21.60 | 21.60 | 13.27 | - |
| Mar 11, 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 13.27 | - |
| Mar 08, 2024 | 21.80 | 21.90 | 21.80 | 21.80 | 13.39 | - |
| Mar 07, 2024 | 22.20 | 22.80 | 21.80 | 21.80 | 13.39 | 45 |
| Mar 06, 2024 | 22.20 | 22.20 | 21.90 | 22.20 | 13.64 | - |
| Mar 05, 2024 | 22.40 | 22.40 | 22.10 | 22.20 | 13.64 | - |
| Mar 04, 2024 | 22.80 | 23.00 | 21.30 | 22.40 | 13.76 | 610 |
| Mar 01, 2024 | 22.30 | 22.80 | 22.30 | 22.80 | 14.01 | - |
| Feb 29, 2024 | 21.60 | 22.30 | 21.60 | 22.30 | 13.70 | - |
| Feb 28, 2024 | 22.80 | 22.80 | 21.40 | 21.60 | 13.27 | - |
| Feb 27, 2024 | 24.20 | 24.20 | 22.20 | 22.80 | 14.01 | - |
| Feb 26, 2024 | 24.10 | 24.50 | 24.10 | 24.20 | 14.87 | - |
| Feb 23, 2024 | 24.60 | 24.80 | 24.10 | 24.10 | 14.81 | - |
| Feb 22, 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 15.11 | - |
| Feb 21, 2024 | 24.60 | 24.70 | 24.20 | 24.20 | 14.87 | - |
| Feb 20, 2024 | 24.70 | 24.70 | 24.50 | 24.60 | 15.11 | - |
| Feb 19, 2024 | 25.20 | 25.20 | 24.50 | 24.70 | 15.17 | - |
| Feb 16, 2024 | 25.20 | 25.20 | 25.10 | 25.20 | 15.48 | - |
| Feb 15, 2024 | 25.20 | 25.30 | 24.90 | 25.20 | 15.48 | - |
| Feb 14, 2024 | 24.80 | 24.90 | 24.80 | 24.90 | 15.30 | - |
| Feb 13, 2024 | 24.60 | 24.80 | 24.50 | 24.80 | 15.24 | - |
| Feb 12, 2024 | 24.40 | 24.60 | 24.30 | 24.60 | 15.11 | - |
| Feb 09, 2024 | 24.50 | 24.80 | 24.20 | 24.40 | 14.99 | 500 |
| Feb 08, 2024 | 24.80 | 24.90 | 24.70 | 24.70 | 15.17 | - |
| Feb 07, 2024 | 25.40 | 25.40 | 24.70 | 24.80 | 15.24 | - |
| Feb 06, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 15.60 | - |
| Feb 05, 2024 | 25.30 | 26.30 | 24.90 | 25.00 | 15.36 | 500 |
| Feb 02, 2024 | 26.30 | 26.30 | 25.10 | 25.30 | 15.54 | 220 |
| Feb 01, 2024 | 25.10 | 25.20 | 24.90 | 25.10 | 15.42 | - |
| Jan 31, 2024 | 25.10 | 25.10 | 24.50 | 25.10 | 15.42 | - |
| Jan 30, 2024 | 24.60 | 25.10 | 24.60 | 25.10 | 15.42 | - |
| Jan 29, 2024 | 24.60 | 24.60 | 24.30 | 24.60 | 15.11 | - |
| Jan 26, 2024 | 24.40 | 24.60 | 24.30 | 24.60 | 15.11 | - |
| Jan 25, 2024 | 24.40 | 24.50 | 24.40 | 24.40 | 14.99 | - |
| Jan 24, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 14.99 | - |
| Jan 23, 2024 | 24.20 | 24.30 | 24.20 | 24.20 | 14.87 | - |
| Jan 22, 2024 | 25.20 | 25.20 | 24.20 | 24.20 | 14.87 | 200 |
| Jan 19, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 14.99 | - |
| Jan 18, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 14.99 | - |
| Jan 17, 2024 | 24.20 | 24.20 | 24.00 | 24.20 | 14.87 | - |
| Jan 16, 2024 | 24.20 | 24.20 | 24.10 | 24.20 | 14.87 | - |
| Jan 15, 2024 | 23.90 | 24.20 | 23.90 | 24.20 | 14.87 | - |
| Jan 12, 2024 | 24.00 | 24.30 | 23.90 | 23.90 | 14.68 | - |
| Jan 11, 2024 | 24.20 | 24.30 | 24.00 | 24.00 | 14.74 | - |
| Jan 10, 2024 | 24.00 | 24.20 | 23.80 | 24.20 | 14.87 | - |
| Jan 09, 2024 | 22.90 | 24.00 | 22.90 | 24.00 | 14.74 | - |
| Jan 08, 2024 | 22.50 | 22.90 | 22.50 | 22.90 | 14.07 | - |
| Jan 05, 2024 | 22.10 | 22.50 | 22.10 | 22.50 | 13.82 | - |
| Jan 04, 2024 | 22.10 | 22.20 | 22.10 | 22.10 | 13.58 | - |
| Jan 03, 2024 | 22.20 | 22.20 | 21.90 | 22.10 | 13.58 | - |
| Jan 02, 2024 | 22.00 | 22.20 | 21.70 | 22.20 | 13.64 | - |
| Dec 29, 2023 | 21.30 | 22.70 | 21.30 | 22.70 | 13.95 | 285 |
| Dec 28, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 13.09 | - |
| Dec 27, 2023 | 20.90 | 21.30 | 20.90 | 21.30 | 13.09 | - |
| Dec 22, 2023 | 20.60 | 20.90 | 20.60 | 20.90 | 12.84 | - |
| Dec 21, 2023 | 21.10 | 21.10 | 20.50 | 20.60 | 12.66 | - |
| Dec 20, 2023 | 21.80 | 21.80 | 20.80 | 21.10 | 12.96 | - |
| Dec 19, 2023 | 21.80 | 22.90 | 21.70 | 21.80 | 13.39 | 250 |
| Dec 18, 2023 | 21.60 | 21.90 | 21.60 | 21.80 | 13.39 | - |
| Dec 15, 2023 | 21.90 | 22.00 | 21.60 | 21.60 | 13.27 | - |
| Dec 14, 2023 | 26.80 | 26.80 | 21.20 | 21.90 | 13.45 | - |
| Dec 13, 2023 | 20.40 | 20.90 | 20.40 | 20.90 | 12.84 | - |
| Dec 12, 2023 | 21.10 | 21.10 | 20.40 | 20.40 | 12.53 | - |
| Dec 11, 2023 | 21.10 | 21.30 | 21.10 | 21.10 | 12.96 | - |
| Dec 08, 2023 | 21.00 | 21.40 | 21.00 | 21.10 | 12.96 | - |
| Dec 07, 2023 | 21.30 | 21.30 | 21.00 | 21.00 | 12.90 | - |
| Dec 06, 2023 | 21.40 | 21.40 | 21.30 | 21.30 | 13.09 | - |
| Dec 05, 2023 | 21.50 | 21.60 | 21.40 | 21.40 | 13.15 | - |
| Dec 04, 2023 | 21.60 | 21.60 | 21.30 | 21.50 | 13.21 | - |
| Dec 01, 2023 | 21.60 | 21.60 | 21.50 | 21.60 | 13.27 | - |
| Nov 30, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 13.27 | - |
| *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.