Canada markets close in 48 minutes

Newmark Group, Inc. (NMB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.10+0.30 (+3.41%)
As of 07:55PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.859.108.859.109.1013
Apr 30, 20249.059.058.808.808.80-
Apr 29, 20249.009.059.009.009.00-
Apr 26, 20248.909.058.909.009.00-
Apr 25, 20249.009.008.808.858.85-
Apr 24, 20249.009.008.909.009.00-
Apr 23, 20248.859.058.859.009.00-
Apr 22, 20248.858.908.808.808.80-
Apr 19, 20248.958.958.758.808.80-
Apr 18, 20248.809.008.808.908.90-
Apr 17, 20248.908.908.758.758.75-
Apr 16, 20249.109.108.808.908.9013
Apr 15, 20249.509.609.059.059.05-
Apr 12, 20249.559.609.459.509.50-
Apr 11, 20249.659.659.409.559.55-
Apr 10, 202410.0010.009.609.609.60-
Apr 09, 202410.0010.109.8510.0010.00-
Apr 08, 202410.0010.009.9510.0010.00-
Apr 05, 20249.759.959.759.959.95-
Apr 04, 20249.809.959.759.759.75-
Apr 03, 20249.759.859.759.759.75-
Apr 02, 202410.0010.009.659.759.759
Mar 28, 202410.1010.4010.1010.1010.10-
Mar 27, 20249.9510.109.9510.1010.10-
Mar 26, 20249.8510.009.859.959.95-
Mar 25, 20249.959.959.859.859.85-
Mar 22, 202410.3010.309.859.959.95-
Mar 21, 202410.0010.3010.0010.3010.30-
Mar 20, 20249.7510.009.7510.0010.00-
Mar 19, 20249.509.859.509.759.75-
Mar 18, 20249.609.609.459.509.50-
Mar 15, 20249.759.759.509.609.60-
Mar 14, 20249.659.759.509.759.75-
Mar 13, 20249.709.759.659.659.65-
Mar 12, 20249.609.759.609.709.70-
Mar 11, 20249.759.759.459.609.60-
Mar 08, 20249.759.859.659.759.7592
Mar 07, 20249.659.859.659.759.75-
Mar 07, 20240.03 Dividend
Mar 06, 20249.809.809.659.659.62-
Mar 05, 202410.0010.009.659.859.82-
Mar 04, 20249.809.959.759.959.92-
Mar 01, 20249.859.859.759.759.72-
Feb 29, 20249.559.859.559.859.82-
Feb 28, 20249.809.809.509.509.4746
Feb 27, 20249.559.859.559.859.82-
Feb 26, 20249.409.559.409.559.52-
Feb 23, 20249.909.909.359.359.32-
Feb 22, 20249.4510.009.459.959.92-
Feb 21, 20249.759.759.459.459.42-
Feb 20, 202410.0010.009.659.659.62-
Feb 19, 20249.9510.009.959.959.92-
Feb 16, 202410.1010.109.959.959.92-
Feb 15, 20249.7010.009.7010.009.97-
Feb 14, 20249.109.659.109.659.62-
Feb 13, 20249.809.809.009.059.02-
Feb 12, 20249.659.759.659.759.72-
Feb 09, 20249.609.609.459.609.57-
Feb 08, 20249.109.559.109.559.52-
Feb 07, 20249.159.158.959.008.97-
Feb 06, 20249.109.158.959.109.07-
Feb 05, 20249.309.309.009.109.07-
Feb 02, 20249.409.409.159.259.22-
Feb 01, 20249.309.359.109.359.32-
Jan 31, 20249.509.509.259.259.22-
Jan 30, 20249.559.559.359.459.42-
Jan 29, 20249.459.509.409.509.47-
Jan 26, 20249.359.509.359.409.37-
Jan 25, 20249.259.409.259.309.27-
Jan 24, 20249.309.409.209.209.17-
Jan 23, 20249.359.509.309.309.27-
Jan 22, 20248.809.358.809.359.32-
Jan 19, 20248.708.808.658.808.77-
Jan 18, 20248.658.708.608.708.67-
Jan 17, 20248.708.708.558.658.62-
Jan 16, 20248.758.758.558.658.628
Jan 15, 20248.708.758.708.758.72-
Jan 12, 20248.758.758.658.708.67-
Jan 11, 20249.009.008.758.758.72-
Jan 10, 20249.009.008.958.958.92-
Jan 09, 20249.309.309.009.008.97-
Jan 08, 20249.159.259.109.259.22-
Jan 05, 20249.259.259.109.159.12-
Jan 04, 20249.359.359.209.209.17-
Jan 03, 20249.759.759.309.309.27-
Jan 02, 20249.809.959.759.759.72-
Dec 29, 20239.859.859.859.859.82-
Dec 28, 20239.909.959.859.859.82-
Dec 27, 20239.759.859.659.859.82-
Dec 22, 20239.309.359.259.359.32-
Dec 21, 20239.209.409.209.259.22-
Dec 20, 20239.059.509.059.209.17-
Dec 19, 20239.009.058.959.008.97-
Dec 18, 20238.959.058.959.008.97-
Dec 15, 20238.959.108.959.008.97-
Dec 14, 20238.408.908.408.908.87-
Dec 13, 20238.008.407.908.408.37-
Dec 12, 20238.008.007.907.957.93-
Dec 11, 20237.958.057.907.957.93-
Dec 08, 20237.807.907.707.907.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...