Netgem SA (NGP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.9200

-0.0020

(-0.22%)

At close: 08:15AM CEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 02, 2024	0.9220	0.9220	0.9220	0.9220	0.9220	-
Apr 30, 2024	0.9220	0.9220	0.9220	0.9220	0.9220	-
Apr 29, 2024	0.9240	0.9240	0.9240	0.9240	0.9240	-
Apr 26, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	-
Apr 25, 2024	0.9620	0.9620	0.9620	0.9620	0.9620	-
Apr 24, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Apr 23, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 22, 2024	0.9340	0.9340	0.9340	0.9340	0.9340	-
Apr 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 18, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	-
Apr 17, 2024	0.9580	0.9580	0.9580	0.9580	0.9580	-
Apr 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 15, 2024	0.9460	0.9460	0.9460	0.9460	0.9460	-
Apr 12, 2024	0.9540	0.9540	0.9540	0.9540	0.9540	-
Apr 11, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 10, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Apr 09, 2024	0.9480	0.9800	0.9480	0.9800	0.9800	71
Apr 08, 2024	0.9620	0.9620	0.9620	0.9620	0.9620	-
Apr 05, 2024	0.9460	0.9460	0.9460	0.9460	0.9460	-
Apr 04, 2024	0.9760	0.9760	0.9760	0.9760	0.9760	-
Apr 03, 2024	0.8980	0.8980	0.8980	0.8980	0.8980	-
Apr 02, 2024	0.9320	0.9320	0.9320	0.9320	0.9320	-
Mar 28, 2024	0.9280	0.9280	0.9280	0.9280	0.9280	-
Mar 27, 2024	0.9180	0.9180	0.9180	0.9180	0.9180	-
Mar 26, 2024	0.9160	0.9160	0.9160	0.9160	0.9160	-
Mar 25, 2024	0.9160	0.9160	0.9160	0.9160	0.9160	-
Mar 22, 2024	0.8960	0.8960	0.8960	0.8960	0.8960	-
Mar 21, 2024	0.8880	0.8880	0.8880	0.8880	0.8880	-
Mar 20, 2024	0.8980	0.8980	0.8980	0.8980	0.8980	-
Mar 19, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	-
Mar 18, 2024	0.9140	0.9140	0.9140	0.9140	0.9140	-
Mar 15, 2024	0.9180	0.9180	0.9180	0.9180	0.9180	-
Mar 14, 2024	0.9220	0.9220	0.9220	0.9220	0.9220	-
Mar 13, 2024	0.9280	0.9280	0.9280	0.9280	0.9280	-
Mar 12, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Mar 11, 2024	0.9320	0.9320	0.9320	0.9320	0.9320	-
Mar 08, 2024	0.9280	0.9280	0.9280	0.9280	0.9280	-
Mar 07, 2024	0.9280	0.9280	0.9280	0.9280	0.9280	-
Mar 06, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Mar 05, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Mar 04, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 01, 2024	0.9220	0.9220	0.9220	0.9220	0.9220	-
Feb 29, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 28, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	-
Feb 27, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	-
Feb 26, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 23, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 22, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Feb 21, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 20, 2024	0.9360	0.9360	0.9360	0.9360	0.9360	-
Feb 19, 2024	0.9640	0.9640	0.9640	0.9640	0.9640	-
Feb 16, 2024	0.9520	0.9520	0.9520	0.9520	0.9520	-
Feb 15, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 14, 2024	0.9660	0.9660	0.9660	0.9660	0.9660	-
Feb 13, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 12, 2024	0.9680	0.9680	0.9680	0.9680	0.9680	-
Feb 09, 2024	0.9780	0.9780	0.9780	0.9780	0.9780	-
Feb 08, 2024	0.9820	0.9820	0.9820	0.9820	0.9820	-
Feb 07, 2024	0.9860	0.9860	0.9860	0.9860	0.9860	-
Feb 06, 2024	0.9820	0.9820	0.9820	0.9820	0.9820	-
Feb 05, 2024	0.9900	1.0100	0.9900	1.0100	1.0100	858
Feb 02, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Feb 01, 2024	1.0450	1.0450	1.0450	1.0450	1.0450	-
Jan 31, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jan 30, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 29, 2024	0.9640	0.9640	0.9640	0.9640	0.9640	-
Jan 26, 2024	0.9720	0.9720	0.9720	0.9720	0.9720	-
Jan 25, 2024	0.9720	0.9720	0.9720	0.9720	0.9720	-
Jan 24, 2024	0.9760	0.9760	0.9760	0.9760	0.9760	-
Jan 23, 2024	0.9780	0.9780	0.9780	0.9780	0.9780	-
Jan 22, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jan 19, 2024	0.9740	0.9740	0.9660	0.9660	0.9660	-
Jan 18, 2024	0.9780	0.9780	0.9780	0.9780	0.9780	-
Jan 17, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 16, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 15, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 12, 2024	0.9820	0.9820	0.9800	0.9800	0.9800	-
Jan 11, 2024	0.9820	0.9820	0.9820	0.9820	0.9820	-
Jan 10, 2024	0.9760	0.9760	0.9760	0.9760	0.9760	-
Jan 09, 2024	0.9880	0.9880	0.9880	0.9880	0.9880	-
Jan 08, 2024	0.9920	0.9920	0.9920	0.9920	0.9920	-
Jan 05, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 04, 2024	0.9780	0.9780	0.9780	0.9780	0.9780	-
Jan 03, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jan 02, 2024	0.9920	0.9920	0.9920	0.9920	0.9920	-
Dec 29, 2023	0.9860	0.9860	0.9860	0.9860	0.9860	-
Dec 28, 2023	0.9940	0.9940	0.9940	0.9940	0.9940	-
Dec 27, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 22, 2023	0.9960	0.9960	0.9960	0.9960	0.9960	-
Dec 21, 2023	0.9940	0.9940	0.9940	0.9940	0.9940	-
Dec 20, 2023	0.9920	0.9920	0.9920	0.9920	0.9920	-
Dec 19, 2023	0.9860	0.9860	0.9860	0.9860	0.9860	-
Dec 18, 2023	1.0150	1.0150	1.0150	1.0150	1.0150	-
Dec 15, 2023	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 14, 2023	0.9960	0.9960	0.9960	0.9960	0.9960	-
Dec 13, 2023	0.9840	0.9840	0.9840	0.9840	0.9840	-
Dec 12, 2023	0.9920	0.9920	0.9920	0.9920	0.9920	-
Dec 11, 2023	0.9940	0.9940	0.9940	0.9940	0.9940	-
Dec 08, 2023	1.0150	1.0150	1.0150	1.0150	1.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7310+0.0002(+0.02%)

CRUDE OIL78.54+0.43(+0.55%)

Bitcoin CAD88,040.88+1,333.10(+1.54%)

Netgem SA (NGP.F)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7310
+0.0002(+0.02%)

CRUDE OIL
78.54
+0.43(+0.55%)

Bitcoin CAD
88,040.88
+1,333.10(+1.54%)