Nedap N.V. (NEDAP.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
As of 01:41PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 651 |
| May 22, 2024 | 63.60 | 64.20 | 63.40 | 64.00 | 64.00 | 736 |
| May 21, 2024 | 64.00 | 64.00 | 63.00 | 63.60 | 63.60 | 1,420 |
| May 20, 2024 | 64.20 | 64.60 | 63.60 | 64.00 | 64.00 | 2,606 |
| May 17, 2024 | 64.00 | 64.40 | 63.60 | 64.00 | 64.00 | 1,882 |
| May 16, 2024 | 63.80 | 64.60 | 63.60 | 64.00 | 64.00 | 2,329 |
| May 15, 2024 | 63.80 | 64.00 | 62.40 | 64.00 | 64.00 | 4,196 |
| May 14, 2024 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | 2,424 |
| May 13, 2024 | 64.20 | 64.40 | 63.60 | 63.80 | 63.80 | 2,883 |
| May 10, 2024 | 64.40 | 65.20 | 63.40 | 64.60 | 64.60 | 11,084 |
| May 09, 2024 | 62.20 | 64.20 | 62.20 | 63.20 | 63.20 | 5,365 |
| May 08, 2024 | 62.40 | 63.00 | 62.20 | 62.20 | 62.20 | 2,012 |
| May 07, 2024 | 62.20 | 62.80 | 62.20 | 62.40 | 62.40 | 1,640 |
| May 06, 2024 | 62.60 | 63.00 | 62.00 | 62.20 | 62.20 | 3,141 |
| May 03, 2024 | 62.40 | 62.40 | 61.40 | 62.20 | 62.20 | 1,783 |
| May 02, 2024 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | 1,567 |
| Apr 30, 2024 | 63.40 | 63.40 | 62.00 | 62.20 | 62.20 | 776 |
| Apr 29, 2024 | 62.80 | 63.60 | 62.80 | 62.80 | 62.80 | 2,550 |
| Apr 26, 2024 | 62.20 | 62.80 | 62.00 | 62.40 | 62.40 | 1,939 |
| Apr 25, 2024 | 62.60 | 63.00 | 61.80 | 61.80 | 61.80 | 1,512 |
| Apr 24, 2024 | 62.20 | 63.60 | 62.20 | 63.00 | 63.00 | 3,505 |
| Apr 23, 2024 | 61.80 | 62.00 | 61.40 | 62.00 | 62.00 | 3,835 |
| Apr 22, 2024 | 62.40 | 62.40 | 61.40 | 61.40 | 61.40 | 1,386 |
| Apr 19, 2024 | 62.00 | 62.20 | 61.00 | 61.60 | 61.60 | 4,959 |
| Apr 18, 2024 | 62.60 | 62.60 | 61.60 | 61.60 | 61.60 | 5,311 |
| Apr 17, 2024 | 63.20 | 63.40 | 62.00 | 62.20 | 62.20 | 6,358 |
| Apr 16, 2024 | 64.40 | 64.40 | 62.40 | 63.40 | 63.40 | 21,800 |
| Apr 15, 2024 | 65.20 | 65.20 | 64.20 | 64.40 | 64.40 | 7,293 |
| Apr 15, 2024 | 3.2 Dividend | |||||
| Apr 12, 2024 | 67.80 | 68.40 | 67.60 | 68.00 | 64.80 | 12,620 |
| Apr 11, 2024 | 67.60 | 68.00 | 67.40 | 67.80 | 64.61 | 2,394 |
| Apr 10, 2024 | 67.40 | 68.20 | 67.40 | 67.60 | 64.42 | 5,217 |
| Apr 09, 2024 | 67.80 | 68.00 | 67.20 | 67.40 | 64.23 | 10,381 |
| Apr 08, 2024 | 67.20 | 68.20 | 67.20 | 67.40 | 64.23 | 10,765 |
| Apr 05, 2024 | 67.40 | 68.20 | 67.20 | 67.60 | 64.42 | 3,197 |
| Apr 04, 2024 | 67.40 | 68.00 | 67.00 | 67.40 | 64.23 | 4,034 |
| Apr 03, 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 64.23 | 2,778 |
| Apr 02, 2024 | 67.60 | 68.20 | 67.60 | 68.00 | 64.80 | 4,733 |
| Mar 28, 2024 | 68.00 | 68.20 | 67.40 | 67.60 | 64.42 | 2,309 |
| Mar 27, 2024 | 68.20 | 68.40 | 67.40 | 68.00 | 64.80 | 3,414 |
| Mar 26, 2024 | 68.60 | 68.60 | 68.00 | 68.40 | 65.18 | 2,839 |
| Mar 25, 2024 | 68.40 | 68.60 | 68.00 | 68.00 | 64.80 | 2,888 |
| Mar 22, 2024 | 68.40 | 68.40 | 67.80 | 68.40 | 65.18 | 2,792 |
| Mar 21, 2024 | 68.20 | 68.40 | 67.60 | 68.40 | 65.18 | 5,483 |
| Mar 20, 2024 | 68.20 | 68.20 | 67.60 | 67.60 | 64.42 | 2,242 |
| Mar 19, 2024 | 68.40 | 68.40 | 67.60 | 68.20 | 64.99 | 7,641 |
| Mar 18, 2024 | 67.80 | 68.40 | 67.80 | 68.20 | 64.99 | 8,164 |
| Mar 15, 2024 | 68.00 | 68.40 | 67.40 | 67.40 | 64.23 | 4,148 |
| Mar 14, 2024 | 68.00 | 68.00 | 67.60 | 67.60 | 64.42 | 2,356 |
| Mar 13, 2024 | 67.80 | 68.00 | 67.60 | 67.80 | 64.61 | 1,836 |
| Mar 12, 2024 | 68.00 | 68.00 | 67.20 | 67.80 | 64.61 | 2,157 |
| Mar 11, 2024 | 67.40 | 68.00 | 67.40 | 67.60 | 64.42 | 3,478 |
| Mar 08, 2024 | 68.00 | 68.60 | 67.40 | 68.00 | 64.80 | 8,406 |
| Mar 07, 2024 | 66.80 | 68.00 | 66.60 | 67.80 | 64.61 | 7,623 |
| Mar 06, 2024 | 67.20 | 67.20 | 66.40 | 66.40 | 63.28 | 2,502 |
| Mar 05, 2024 | 66.80 | 67.40 | 66.40 | 66.80 | 63.66 | 1,013 |
| Mar 04, 2024 | 67.00 | 67.20 | 66.40 | 66.80 | 63.66 | 2,566 |
| Mar 01, 2024 | 67.40 | 67.40 | 66.20 | 66.20 | 63.08 | 2,192 |
| Feb 29, 2024 | 67.00 | 67.20 | 66.60 | 67.00 | 63.85 | 2,354 |
| Feb 28, 2024 | 67.60 | 67.80 | 65.60 | 67.00 | 63.85 | 16,288 |
| Feb 27, 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 64.23 | 2,587 |
| Feb 26, 2024 | 68.40 | 68.60 | 67.20 | 68.00 | 64.80 | 9,809 |
| Feb 23, 2024 | 67.60 | 68.60 | 67.60 | 67.80 | 64.61 | 5,264 |
| Feb 22, 2024 | 67.60 | 68.00 | 67.20 | 67.60 | 64.42 | 4,710 |
| Feb 21, 2024 | 67.80 | 68.00 | 67.20 | 67.80 | 64.61 | 1,918 |
| Feb 20, 2024 | 68.00 | 68.00 | 67.40 | 67.60 | 64.42 | 1,464 |
| Feb 19, 2024 | 68.00 | 68.60 | 67.80 | 68.20 | 64.99 | 7,909 |
| Feb 16, 2024 | 66.20 | 67.80 | 66.20 | 67.40 | 64.23 | 3,536 |
| Feb 15, 2024 | 66.60 | 67.00 | 66.20 | 66.40 | 63.28 | 1,249 |
| Feb 14, 2024 | 67.00 | 67.00 | 66.20 | 66.20 | 63.08 | 11,024 |
| Feb 13, 2024 | 67.60 | 68.20 | 66.40 | 66.40 | 63.28 | 3,693 |
| Feb 12, 2024 | 65.80 | 67.40 | 65.80 | 67.00 | 63.85 | 14,283 |
| Feb 09, 2024 | 66.00 | 66.00 | 65.20 | 65.80 | 62.70 | 3,602 |
| Feb 08, 2024 | 64.80 | 66.00 | 64.00 | 65.80 | 62.70 | 6,125 |
| Feb 07, 2024 | 63.20 | 64.80 | 63.20 | 63.60 | 60.61 | 2,599 |
| Feb 06, 2024 | 63.40 | 63.80 | 63.20 | 63.60 | 60.61 | 1,126 |
| Feb 05, 2024 | 63.80 | 64.40 | 63.60 | 64.00 | 60.99 | 1,979 |
| Feb 02, 2024 | 63.80 | 64.20 | 63.80 | 64.00 | 60.99 | 1,129 |
| Feb 01, 2024 | 63.20 | 64.20 | 63.20 | 63.60 | 60.61 | 1,551 |
| Jan 31, 2024 | 64.40 | 64.40 | 63.40 | 63.60 | 60.61 | 983 |
| Jan 30, 2024 | 64.00 | 64.40 | 63.80 | 64.40 | 61.37 | 1,244 |
| Jan 29, 2024 | 64.40 | 64.60 | 63.40 | 64.00 | 60.99 | 2,515 |
| Jan 26, 2024 | 65.20 | 65.40 | 63.40 | 64.00 | 60.99 | 2,367 |
| Jan 25, 2024 | 64.20 | 65.20 | 64.20 | 65.20 | 62.13 | 1,100 |
| Jan 24, 2024 | 64.00 | 65.00 | 64.00 | 64.20 | 61.18 | 4,542 |
| Jan 23, 2024 | 63.40 | 64.40 | 63.40 | 63.40 | 60.42 | 776 |
| Jan 22, 2024 | 62.80 | 63.40 | 62.80 | 62.80 | 59.84 | 2,484 |
| Jan 19, 2024 | 62.20 | 63.40 | 62.20 | 62.40 | 59.46 | 1,713 |
| Jan 18, 2024 | 63.40 | 63.80 | 62.20 | 62.20 | 59.27 | 1,856 |
| Jan 17, 2024 | 64.00 | 64.00 | 62.40 | 63.40 | 60.42 | 1,545 |
| Jan 16, 2024 | 64.20 | 64.20 | 63.20 | 63.20 | 60.23 | 719 |
| Jan 15, 2024 | 64.40 | 64.40 | 63.80 | 64.20 | 61.18 | 631 |
| Jan 12, 2024 | 64.40 | 64.60 | 64.00 | 64.40 | 61.37 | 1,714 |
| Jan 11, 2024 | 65.60 | 65.60 | 64.40 | 64.80 | 61.75 | 1,597 |
| Jan 10, 2024 | 64.40 | 65.20 | 64.40 | 64.40 | 61.37 | 2,998 |
| Jan 09, 2024 | 65.00 | 65.00 | 64.20 | 64.20 | 61.18 | 1,902 |
| Jan 08, 2024 | 65.00 | 65.60 | 64.40 | 64.40 | 61.37 | 2,794 |
| Jan 05, 2024 | 65.00 | 65.80 | 64.60 | 64.60 | 61.56 | 1,098 |
| Jan 04, 2024 | 65.80 | 66.00 | 64.60 | 65.00 | 61.94 | 2,899 |
| Jan 03, 2024 | 66.00 | 66.00 | 65.20 | 66.00 | 62.89 | 1,950 |
| *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.