Nextensa SA (L3R.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| May 08, 2024 | 47.45 | 47.65 | 47.40 | 47.40 | 47.40 | - |
| May 07, 2024 | 47.05 | 47.50 | 47.05 | 47.40 | 47.40 | - |
| May 06, 2024 | 46.80 | 47.50 | 46.80 | 47.05 | 47.05 | - |
| May 03, 2024 | 46.80 | 47.30 | 46.80 | 46.80 | 46.80 | - |
| May 02, 2024 | 46.65 | 47.30 | 46.65 | 46.80 | 46.80 | - |
| Apr 30, 2024 | 46.35 | 46.95 | 46.35 | 46.45 | 46.45 | - |
| Apr 29, 2024 | 45.95 | 46.75 | 45.95 | 46.35 | 46.35 | - |
| Apr 26, 2024 | 45.50 | 46.40 | 45.50 | 45.95 | 45.95 | - |
| Apr 25, 2024 | 46.30 | 46.75 | 46.15 | 46.15 | 46.15 | - |
| Apr 24, 2024 | 45.90 | 46.65 | 45.90 | 46.30 | 46.30 | - |
| Apr 23, 2024 | 45.50 | 46.20 | 45.50 | 45.75 | 45.75 | - |
| Apr 22, 2024 | 45.30 | 45.75 | 45.20 | 45.20 | 45.20 | - |
| Apr 19, 2024 | 45.25 | 45.55 | 45.10 | 45.10 | 45.10 | - |
| Apr 18, 2024 | 45.05 | 45.95 | 45.05 | 45.25 | 45.25 | - |
| Apr 17, 2024 | 45.30 | 45.85 | 45.05 | 45.05 | 45.05 | - |
| Apr 16, 2024 | 45.10 | 45.75 | 45.10 | 45.30 | 45.30 | - |
| Apr 15, 2024 | 45.70 | 45.90 | 45.20 | 45.20 | 45.20 | - |
| Apr 12, 2024 | 45.80 | 45.95 | 45.50 | 45.50 | 45.50 | - |
| Apr 11, 2024 | 45.70 | 45.90 | 45.50 | 45.50 | 45.50 | - |
| Apr 10, 2024 | 45.60 | 45.75 | 45.50 | 45.50 | 45.50 | - |
| Apr 09, 2024 | 45.80 | 46.15 | 45.60 | 45.60 | 45.60 | - |
| Apr 08, 2024 | 45.80 | 46.35 | 45.75 | 45.75 | 45.75 | - |
| Apr 05, 2024 | 46.15 | 46.25 | 45.80 | 45.80 | 45.80 | - |
| Apr 04, 2024 | 45.85 | 46.45 | 45.85 | 46.15 | 46.15 | - |
| Apr 03, 2024 | 44.65 | 46.35 | 44.65 | 45.70 | 45.70 | - |
| Apr 02, 2024 | 43.90 | 44.85 | 43.90 | 44.40 | 44.40 | - |
| Mar 28, 2024 | 43.70 | 44.25 | 43.70 | 43.90 | 43.90 | - |
| Mar 27, 2024 | 43.25 | 44.10 | 43.25 | 43.70 | 43.70 | - |
| Mar 26, 2024 | 43.50 | 43.75 | 43.25 | 43.25 | 43.25 | - |
| Mar 25, 2024 | 43.15 | 43.85 | 43.15 | 43.30 | 43.30 | - |
| Mar 22, 2024 | 42.95 | 43.60 | 42.95 | 43.15 | 43.15 | - |
| Mar 21, 2024 | 43.00 | 43.50 | 42.95 | 42.95 | 42.95 | - |
| Mar 20, 2024 | 43.15 | 43.35 | 42.95 | 42.95 | 42.95 | - |
| Mar 19, 2024 | 43.45 | 43.75 | 43.00 | 43.00 | 43.00 | - |
| Mar 18, 2024 | 43.55 | 43.95 | 43.35 | 43.35 | 43.35 | - |
| Mar 15, 2024 | 43.50 | 43.95 | 43.50 | 43.55 | 43.55 | - |
| Mar 14, 2024 | 43.75 | 44.00 | 43.50 | 43.50 | 43.50 | - |
| Mar 13, 2024 | 43.55 | 44.10 | 43.55 | 43.70 | 43.70 | - |
| Mar 12, 2024 | 42.95 | 43.90 | 42.95 | 43.45 | 43.45 | - |
| Mar 11, 2024 | 42.95 | 43.40 | 42.95 | 42.95 | 42.95 | - |
| Mar 08, 2024 | 42.75 | 43.30 | 42.75 | 42.75 | 42.75 | - |
| Mar 07, 2024 | 43.30 | 43.60 | 42.75 | 42.75 | 42.75 | - |
| Mar 06, 2024 | 43.35 | 43.70 | 43.30 | 43.30 | 43.30 | - |
| Mar 05, 2024 | 43.25 | 43.75 | 43.25 | 43.35 | 43.35 | - |
| Mar 04, 2024 | 42.95 | 43.65 | 42.95 | 42.95 | 42.95 | - |
| Mar 01, 2024 | 42.40 | 43.50 | 42.40 | 42.65 | 42.65 | - |
| Feb 29, 2024 | 42.35 | 42.90 | 42.10 | 42.10 | 42.10 | - |
| Feb 28, 2024 | 41.95 | 42.85 | 41.95 | 42.10 | 42.10 | - |
| Feb 27, 2024 | 41.90 | 42.75 | 41.65 | 41.65 | 41.65 | - |
| Feb 26, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.