The Naga Group AG (N4G.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.8660

+0.0460

(+5.61%)

At close: 09:45PM CEST

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.8200	0.9180	0.8200	0.8660	0.8660	20
Apr 25, 2024	0.8500	0.9080	0.8200	0.8200	0.8200	200
Apr 24, 2024	0.8220	0.9260	0.8220	0.8500	0.8500	6,164
Apr 23, 2024	0.7800	0.9620	0.7800	0.8200	0.8200	4,400
Apr 22, 2024	0.7800	0.8380	0.7800	0.7800	0.7800	6,979
Apr 19, 2024	0.8100	0.8500	0.7800	0.7900	0.7900	11,096
Apr 18, 2024	0.8140	0.8720	0.8100	0.8100	0.8100	-
Apr 17, 2024	0.8560	0.8860	0.7100	0.8200	0.8200	20
Apr 16, 2024	0.8260	0.8800	0.8120	0.8800	0.8800	1,470
Apr 15, 2024	0.6940	0.8620	0.6940	0.8260	0.8260	-
Apr 12, 2024	0.8520	0.8820	0.6940	0.7240	0.7240	-
Apr 11, 2024	0.8820	0.8940	0.8520	0.8520	0.8520	1,000
Apr 10, 2024	0.8540	0.9020	0.8520	0.8820	0.8820	-
Apr 09, 2024	0.8500	0.9060	0.8500	0.8520	0.8520	166
Apr 08, 2024	0.9140	0.9520	0.8500	0.8500	0.8500	494
Apr 05, 2024	0.9620	0.9620	0.9120	0.9160	0.9160	4,170
Apr 04, 2024	0.9660	0.9800	0.9620	0.9700	0.9700	2,680
Apr 03, 2024	1.0500	1.0500	0.9600	0.9640	0.9640	5,800
Apr 02, 2024	0.9620	1.0450	0.9620	0.9700	0.9700	5,900
Mar 28, 2024	1.0140	1.0240	0.9000	0.9710	0.9710	-
Mar 27, 2024	1.0160	1.0160	0.9000	1.0140	1.0140	172
Mar 26, 2024	1.0120	1.0300	1.0120	1.0120	1.0120	150
Mar 25, 2024	1.0400	1.0520	1.0000	1.0120	1.0120	-
Mar 22, 2024	1.1660	1.1660	1.0220	1.0220	1.0220	4,018
Mar 21, 2024	1.0540	1.1140	1.0400	1.0520	1.0520	4,527
Mar 20, 2024	1.0220	1.1200	1.0200	1.1200	1.1200	11,160
Mar 19, 2024	1.1120	1.1120	1.0020	1.0300	1.0300	10
Mar 18, 2024	1.0000	1.1880	1.0000	1.1200	1.1200	5,330
Mar 15, 2024	0.9900	1.0640	0.9600	1.0020	1.0020	15,162
Mar 14, 2024	0.9410	1.1000	0.9000	0.9900	0.9900	1,528
Mar 13, 2024	0.8220	1.0000	0.7860	0.9600	0.9600	8,157
Mar 12, 2024	0.8990	0.9150	0.7410	0.8210	0.8210	-
Mar 11, 2024	0.6570	0.9860	0.6570	0.9110	0.9110	2,677
Mar 08, 2024	0.6360	0.6910	0.6360	0.6570	0.6570	5,000
Mar 07, 2024	0.6360	0.6610	0.6360	0.6420	0.6420	3,500
Mar 06, 2024	0.6250	0.6710	0.6220	0.6390	0.6390	710
Mar 05, 2024	0.6610	0.6770	0.6230	0.6340	0.6340	-
Mar 04, 2024	0.6810	0.6810	0.6260	0.6300	0.6300	1,942
Mar 01, 2024	0.6230	0.6600	0.6220	0.6300	0.6300	665
Feb 29, 2024	0.6690	0.6690	0.6190	0.6260	0.6260	-
Feb 28, 2024	0.6160	0.7230	0.6110	0.6520	0.6520	-
Feb 27, 2024	0.5900	0.6760	0.5900	0.6160	0.6160	1,270
Feb 26, 2024	0.6020	0.6300	0.6020	0.6100	0.6100	400
Feb 23, 2024	0.7120	0.7230	0.6400	0.6540	0.6540	-
Feb 22, 2024	0.7110	0.7520	0.7110	0.7160	0.7160	2,170
Feb 21, 2024	0.7300	0.7410	0.7150	0.7170	0.7170	3,900
Feb 20, 2024	0.7300	0.7890	0.7120	0.7300	0.7300	1,000
Feb 19, 2024	0.7220	0.7550	0.7220	0.7300	0.7300	400
Feb 16, 2024	0.7220	0.8000	0.7110	0.7250	0.7250	1,410
Feb 15, 2024	0.7130	0.7550	0.7110	0.7260	0.7260	5,166
Feb 14, 2024	0.7120	0.7310	0.7090	0.7310	0.7310	1,000
Feb 13, 2024	0.7110	0.7500	0.7100	0.7150	0.7150	-
Feb 12, 2024	0.7100	0.7250	0.7100	0.7140	0.7140	-
Feb 09, 2024	0.7250	0.7320	0.7110	0.7140	0.7140	-
Feb 08, 2024	0.6660	0.7550	0.6660	0.7250	0.7250	830
Feb 07, 2024	0.6660	0.7510	0.6610	0.6840	0.6840	80
Feb 06, 2024	0.6900	0.7100	0.6830	0.6930	0.6930	850
Feb 05, 2024	0.6660	0.7770	0.6660	0.7110	0.7110	9,098
Feb 02, 2024	0.6610	0.7300	0.6610	0.6840	0.6840	-
Feb 01, 2024	0.6610	0.6910	0.6410	0.6640	0.6640	408
Jan 31, 2024	0.6560	0.7240	0.6420	0.6460	0.6460	440
Jan 30, 2024	0.6510	0.6830	0.6410	0.6770	0.6770	8,000
Jan 29, 2024	0.7210	0.7210	0.6250	0.6540	0.6540	2,534
Jan 26, 2024	0.6820	0.7250	0.6800	0.7230	0.7230	-
Jan 25, 2024	0.7020	0.7200	0.6820	0.6860	0.6860	662
Jan 24, 2024	0.7320	0.7320	0.7010	0.7040	0.7040	3,922
Jan 23, 2024	0.7600	0.7600	0.7170	0.7600	0.7600	-
Jan 22, 2024	0.7020	0.8090	0.7020	0.7610	0.7610	200
Jan 19, 2024	0.7500	0.7760	0.7250	0.7670	0.7670	15,288
Jan 18, 2024	0.7010	0.7700	0.7010	0.7250	0.7250	9,260
Jan 17, 2024	0.7500	0.8100	0.7500	0.7650	0.7650	6,800
Jan 16, 2024	0.7220	0.7930	0.7220	0.7500	0.7500	5,190
Jan 15, 2024	0.7610	0.8380	0.7600	0.7600	0.7600	18,676
Jan 12, 2024	0.7520	0.8290	0.7520	0.8040	0.8040	3,540
Jan 11, 2024	0.8420	0.8800	0.7750	0.8140	0.8140	8,700
Jan 10, 2024	0.8700	0.8800	0.8410	0.8490	0.8490	3,686
Jan 09, 2024	0.8020	0.9600	0.8020	0.8700	0.8700	13,070
Jan 08, 2024	0.8520	0.9040	0.7870	0.7910	0.7910	-
Jan 05, 2024	0.9020	0.9410	0.8710	0.8940	0.8940	390
Jan 04, 2024	0.9210	0.9510	0.9110	0.9250	0.9250	1,000
Jan 03, 2024	0.9100	0.9510	0.8730	0.8980	0.8980	-
Jan 02, 2024	1.0660	1.0660	0.9230	0.9940	0.9940	5,000
Dec 29, 2023	1.0220	1.0500	1.0220	1.0400	1.0400	-
Dec 28, 2023	1.0340	1.0660	1.0140	1.0140	1.0140	4,600
Dec 27, 2023	1.0600	1.0600	1.0300	1.0420	1.0420	500
Dec 22, 2023	1.1020	1.1800	1.0980	1.1800	1.1800	1,974
Dec 21, 2023	1.1020	1.1180	1.0560	1.0620	1.0620	400
Dec 20, 2023	1.0120	1.1400	1.0120	1.1400	1.1400	4,418
Dec 19, 2023	1.1080	1.1200	1.0040	1.0060	1.0060	8,696
Dec 18, 2023	1.0100	1.0300	1.0100	1.0280	1.0280	-
Dec 15, 2023	1.0400	1.0500	1.0100	1.0500	1.0500	950
Dec 14, 2023	1.0420	1.1060	1.0160	1.0400	1.0400	6,300
Dec 13, 2023	1.0420	1.0620	1.0120	1.0400	1.0400	-
Dec 12, 2023	1.0120	1.0900	1.0120	1.0400	1.0400	-
Dec 11, 2023	1.0420	1.0680	1.0120	1.0200	1.0200	-
Dec 08, 2023	1.0220	1.0840	1.0220	1.0460	1.0460	-
Dec 07, 2023	1.0220	1.0700	1.0140	1.0400	1.0400	-
Dec 06, 2023	1.1040	1.1220	1.0660	1.0660	1.0660	-
Dec 05, 2023	1.1040	1.1320	1.0920	1.1040	1.1040	-
Dec 04, 2023	1.1940	1.1940	1.0920	1.1040	1.1040	1,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,813.80-446.35(-0.51%)

The Naga Group AG (N4G.SG)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,813.80
-446.35(-0.51%)