Canada markets closed

The NAGA Group AG (N4G.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
0.8600-0.0280 (-3.15%)
At close: 05:36PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.91800.92000.86000.86000.860016,510
Apr 25, 20240.89000.89400.86000.88800.88801,380
Apr 24, 20240.90800.92200.90000.90000.90003,832
Apr 23, 20240.80800.97200.80600.85200.852087,420
Apr 22, 20240.82000.83800.80000.81000.810025,103
Apr 19, 20240.84800.84800.83000.83000.83005,700
Apr 18, 20240.87200.87200.83200.86000.860013,411
Apr 17, 20240.89000.90800.86000.86200.862011,508
Apr 16, 20240.87400.90600.84600.90600.90604,946
Apr 15, 20240.79800.87600.78200.87600.876052,300
Apr 12, 20240.88200.92000.81400.90400.904021,708
Apr 11, 20240.92000.92000.88000.88000.88004,842
Apr 10, 20240.90000.95000.87200.91000.910023,053
Apr 09, 20240.90000.91800.87200.89400.894018,027
Apr 08, 20240.95600.96000.88600.88600.88603,775
Apr 05, 20240.94200.99000.91000.95600.956019,835
Apr 04, 20240.98200.99800.96000.96200.96208,916
Apr 03, 20241.00501.04500.98201.00501.00506,857
Apr 02, 20240.96001.05500.96001.00001.000020,715
Mar 28, 20241.00601.05800.96400.99300.993012,063
Mar 27, 20241.03401.03400.95301.00401.004030,504
Mar 26, 20241.04201.06401.00001.00001.000039,255
Mar 25, 20241.05201.07801.04001.06001.060011,289
Mar 22, 20241.02201.10001.02201.06001.060019,638
Mar 21, 20241.10001.13801.04001.05601.056042,491
Mar 20, 20241.03601.10401.03601.10401.10405,972
Mar 19, 20241.14001.15201.02201.08401.084038,586
Mar 18, 20241.05001.15801.00201.14001.140053,184
Mar 15, 20241.03001.06000.96101.02601.026062,066
Mar 14, 20240.95001.05000.89201.04001.040069,212
Mar 13, 20240.86200.93000.78600.91000.910042,117
Mar 12, 20240.95000.95000.84900.87100.871039,204
Mar 11, 20240.70000.94900.70000.94900.949075,709
Mar 08, 20240.67200.73000.66100.69900.699040,782
Mar 07, 20240.66000.70900.63900.64200.642025,509
Mar 06, 20240.64000.67600.62100.62100.621013,171
Mar 05, 20240.64100.71000.63500.64300.643011,391
Mar 04, 20240.63500.68400.62500.64100.641027,337
Mar 01, 20240.61100.69100.61100.61300.613013,651
Feb 29, 20240.66200.66300.60000.61100.611073,128
Feb 28, 20240.60100.74900.60100.66300.663058,118
Feb 27, 20240.60300.67900.60300.65100.651015,386
Feb 26, 20240.63200.65900.61100.61200.612017,373
Feb 23, 20240.74900.74900.64200.64200.642028,731
Feb 22, 20240.72100.72100.71500.71500.71507,285
Feb 21, 20240.72000.77500.71400.73100.731010,418
Feb 20, 20240.75100.79900.75100.75600.756015,959
Feb 19, 20240.71200.79900.71200.75200.752010,499
Feb 16, 20240.74100.78000.74100.76400.764024,142
Feb 15, 20240.72200.77700.72200.75000.750020,867
Feb 14, 20240.72100.74000.72000.74000.74001,015
Feb 13, 20240.72000.75000.72000.74000.74002,321
Feb 12, 20240.72100.75900.72100.72100.72101,765
Feb 09, 20240.76800.76800.72100.75000.7500925
Feb 08, 20240.71000.77500.70100.77500.775014,902
Feb 07, 20240.70900.75000.70900.71900.719015,124
Feb 06, 20240.68500.70900.68500.70900.7090750
Feb 05, 20240.74800.74800.69000.70100.701012,182
Feb 02, 20240.73500.76500.70100.74800.74801,260
Feb 01, 20240.66100.73400.66100.71300.713011,877
Jan 31, 20240.67900.69800.67900.69800.69804,806
Jan 30, 20240.68300.68300.62500.65500.655012,405
Jan 29, 20240.69300.69900.65000.68500.685016,323
Jan 26, 20240.68400.73900.68400.71200.712011,888
Jan 25, 20240.72500.73900.68600.71300.71308,690
Jan 24, 20240.73200.73200.67300.72000.720049,520
Jan 23, 20240.75100.77500.75000.77500.77506,372
Jan 22, 20240.75100.80900.75100.78500.78502,215
Jan 19, 20240.73300.78100.73300.78100.78109,391
Jan 18, 20240.75100.77500.71100.74800.74805,221
Jan 17, 20240.82400.82400.77600.78200.78206,831
Jan 16, 20240.82400.84000.77100.81500.815012,956
Jan 15, 20240.80900.81000.66100.81000.810035,165
Jan 12, 20240.83700.83700.75200.79100.791062,229
Jan 11, 20240.86100.89900.84800.87000.870025,656
Jan 10, 20240.87000.89700.85000.89000.890049,265
Jan 09, 20240.86400.99800.86100.86900.8690224,024
Jan 08, 20240.89000.94000.89000.91500.91505,921
Jan 05, 20240.94100.94100.89000.89100.891027,667
Jan 04, 20240.92100.98000.92100.94100.941022,855
Jan 03, 20240.95300.99100.88000.98400.984066,401
Jan 02, 20241.07401.08000.90201.02001.020076,459
Dec 29, 20231.02401.07201.02401.07001.070032,257
Dec 28, 20231.09001.09001.02401.04801.048025,298
Dec 27, 20231.04201.09801.02601.08001.08007,577
Dec 22, 20231.14001.25001.06201.12001.120064,361
Dec 21, 20231.08001.13801.06601.10001.100016,389
Dec 20, 20231.11001.15001.02001.10801.108047,466
Dec 19, 20231.04401.13801.02001.05201.052046,681
Dec 18, 20231.04001.05001.03201.03201.03203,869
Dec 15, 20231.03801.04001.01401.02801.028011,642
Dec 14, 20231.04201.14001.02001.03401.034013,395
Dec 13, 20231.10001.10001.02801.03201.03206,324
Dec 12, 20231.09001.10001.06001.06001.06005,384
Dec 11, 20231.14001.14001.02401.09401.094015,683
Dec 08, 20231.06601.13801.06601.10601.10606,598
Dec 07, 20231.14001.14001.05201.08201.08205,357
Dec 06, 20231.14001.14001.05001.05001.050012,790
Dec 05, 20231.13801.13801.08201.11601.1160209
Dec 04, 20231.14001.14001.06001.11601.116022,559
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...