NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

32.75

+0.59

(+1.83%)

At close: 05:35PM CEST

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	32.92	33.13	32.19	32.75	32.75	1,383,976
Mar 24, 2023	33.35	33.35	31.63	32.16	32.16	2,070,324
Mar 23, 2023	33.74	33.94	32.85	33.44	33.44	1,768,000
Mar 22, 2023	34.44	34.49	33.81	33.88	33.88	1,626,087
Mar 21, 2023	34.18	34.61	34.12	34.42	34.42	1,492,424
Mar 20, 2023	32.95	33.91	32.29	33.65	33.65	1,867,790
Mar 17, 2023	34.38	35.03	33.51	33.68	33.68	4,772,532
Mar 16, 2023	33.80	34.29	32.97	34.20	34.20	2,404,724
Mar 15, 2023	34.85	34.95	32.49	32.91	32.91	2,564,540
Mar 14, 2023	35.31	35.40	34.59	34.85	34.85	1,803,317
Mar 13, 2023	37.00	37.05	35.11	35.43	35.43	1,706,378
Mar 10, 2023	37.21	37.22	36.79	37.20	37.20	1,553,858
Mar 09, 2023	38.33	38.53	37.95	38.02	38.02	722,752
Mar 08, 2023	38.16	38.52	37.77	38.36	38.36	870,129
Mar 07, 2023	38.75	38.79	38.20	38.20	38.20	1,048,214
Mar 06, 2023	38.90	39.14	38.78	38.90	38.90	872,907
Mar 03, 2023	38.58	38.85	38.48	38.80	38.80	655,446
Mar 02, 2023	38.10	38.49	38.04	38.42	38.42	724,264
Mar 01, 2023	38.49	38.66	38.09	38.26	38.26	806,070
Feb 28, 2023	38.45	38.87	38.06	38.30	38.30	1,277,268
Feb 27, 2023	38.19	38.71	38.17	38.64	38.64	753,082
Feb 24, 2023	38.65	38.73	37.93	38.09	38.09	935,423
Feb 23, 2023	38.58	38.84	38.45	38.53	38.53	1,142,816
Feb 22, 2023	39.00	39.08	38.21	38.50	38.50	1,319,873
Feb 21, 2023	39.65	39.73	38.86	38.97	38.97	1,049,508
Feb 20, 2023	40.79	40.79	39.92	39.92	39.92	725,737
Feb 17, 2023	40.75	40.82	40.12	40.61	40.61	1,100,388
Feb 16, 2023	40.35	41.70	40.35	40.93	40.93	1,268,913
Feb 15, 2023	39.89	40.31	39.78	40.21	40.21	619,370
Feb 14, 2023	40.31	40.34	39.95	39.95	39.95	684,837
Feb 13, 2023	40.43	40.43	39.91	40.17	40.17	513,211
Feb 10, 2023	40.22	40.62	39.76	40.17	40.17	827,529
Feb 09, 2023	40.11	40.72	39.99	40.13	40.13	903,940
Feb 08, 2023	39.73	40.36	39.72	39.94	39.94	727,376
Feb 07, 2023	39.29	39.43	39.03	39.41	39.41	749,879
Feb 06, 2023	40.11	40.19	39.17	39.21	39.21	713,723
Feb 03, 2023	39.98	40.43	39.93	40.15	40.15	530,758
Feb 02, 2023	39.97	40.50	39.90	40.13	40.13	1,016,634
Feb 01, 2023	39.79	40.20	39.62	39.97	39.97	863,035
Jan 31, 2023	39.69	39.83	39.52	39.82	39.82	1,004,858
Jan 30, 2023	39.58	39.80	39.23	39.57	39.57	602,411
Jan 27, 2023	39.65	39.88	39.51	39.72	39.72	799,541
Jan 26, 2023	39.07	39.62	38.99	39.57	39.57	827,843
Jan 25, 2023	39.30	39.45	38.81	38.94	38.94	510,980
Jan 24, 2023	39.12	39.29	38.85	39.15	39.15	756,535
Jan 23, 2023	38.95	39.15	38.77	39.09	39.09	697,327
Jan 20, 2023	38.86	39.14	38.62	38.81	38.81	793,662
Jan 19, 2023	38.70	38.97	38.52	38.70	38.70	1,130,634
Jan 18, 2023	39.50	39.50	38.72	38.87	38.87	1,784,692
Jan 17, 2023	39.76	40.06	39.50	39.53	39.53	1,059,423
Jan 16, 2023	40.12	40.38	39.73	39.79	39.79	839,249
Jan 13, 2023	40.17	40.31	39.79	39.94	39.94	866,088
Jan 12, 2023	39.96	40.48	39.60	40.20	40.20	979,946
Jan 11, 2023	39.33	39.97	39.06	39.79	39.79	989,025
Jan 10, 2023	39.09	40.01	39.01	39.21	39.21	1,018,176
Jan 09, 2023	39.57	40.01	39.28	39.86	39.86	1,055,088
Jan 06, 2023	39.11	39.43	38.85	39.40	39.40	1,162,785
Jan 05, 2023	39.30	39.35	38.70	39.05	39.05	1,007,249
Jan 04, 2023	38.95	39.46	38.91	39.35	39.35	1,068,132
Jan 03, 2023	38.50	39.44	38.46	39.01	39.01	1,038,520
Jan 02, 2023	38.46	38.63	38.22	38.52	38.52	798,987
Dec 30, 2022	39.18	39.18	38.14	38.16	38.16	961,990
Dec 29, 2022	38.79	39.25	38.62	39.23	39.23	818,270
Dec 28, 2022	40.81	40.91	38.61	39.00	39.00	1,481,757
Dec 27, 2022	41.30	41.39	40.74	40.74	40.74	406,154
Dec 23, 2022	41.09	41.27	40.86	41.11	41.11	668,720
Dec 22, 2022	41.50	41.83	41.04	41.10	41.10	613,430
Dec 21, 2022	40.96	41.77	40.56	41.43	41.43	1,417,993
Dec 20, 2022	40.98	41.30	40.64	40.88	40.88	1,975,970
Dec 19, 2022	40.69	41.30	40.66	41.17	41.17	1,271,728
Dec 16, 2022	41.02	41.33	40.81	40.91	40.91	2,378,456
Dec 15, 2022	41.22	41.44	40.97	41.09	41.09	1,278,864
Dec 14, 2022	41.65	41.70	41.33	41.54	41.54	830,267
Dec 13, 2022	41.20	41.75	41.05	41.61	41.61	1,317,255
Dec 12, 2022	41.46	41.67	41.02	41.02	41.02	1,105,970
Dec 09, 2022	40.77	41.13	40.64	41.13	41.13	819,305
Dec 08, 2022	40.84	41.02	40.68	40.69	40.69	776,036
Dec 07, 2022	41.20	41.22	40.78	40.84	40.84	1,036,872
Dec 06, 2022	40.95	41.28	40.75	41.23	41.23	892,777
Dec 05, 2022	41.17	41.76	41.08	41.11	41.11	788,812
Dec 02, 2022	41.16	41.51	40.99	41.38	41.38	983,593
Dec 01, 2022	40.66	41.39	40.33	41.30	41.30	1,324,080
Nov 30, 2022	40.58	40.78	40.32	40.62	40.62	2,167,406
Nov 29, 2022	40.70	40.73	40.22	40.33	40.33	1,198,041
Nov 28, 2022	40.87	41.12	40.36	40.50	40.50	1,178,904
Nov 25, 2022	40.64	41.24	40.64	41.08	41.08	687,912
Nov 24, 2022	41.17	41.31	40.63	40.63	40.63	1,423,744
Nov 23, 2022	41.26	41.43	40.94	41.05	41.05	863,677
Nov 22, 2022	40.76	41.29	40.59	41.10	41.10	1,099,768
Nov 21, 2022	42.37	42.39	40.62	40.81	40.81	1,725,741
Nov 18, 2022	42.69	42.91	41.67	42.38	42.38	1,274,463
Nov 17, 2022	42.50	43.02	40.52	42.53	42.53	2,803,647
Nov 16, 2022	44.61	45.00	44.33	44.33	44.33	753,548
Nov 15, 2022	43.40	44.72	43.36	44.51	44.51	1,232,281
Nov 14, 2022	43.42	43.93	43.11	43.17	43.17	847,472
Nov 11, 2022	43.71	43.71	42.97	43.14	43.14	1,001,891
Nov 10, 2022	43.11	43.86	43.07	43.73	43.73	955,501
Nov 09, 2022	43.29	43.52	43.09	43.27	43.27	639,761
Nov 08, 2022	43.25	43.43	43.09	43.43	43.43	539,247
Nov 07, 2022	42.67	43.57	42.52	43.25	43.25	709,385
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,624.74+123.25(+0.63%)

S&P 5003,977.53+6.54(+0.16%)

DOW32,432.08+194.55(+0.60%)

CAD/USD0.7334+0.0014(+0.19%)

CRUDE OIL72.73-0.08(-0.11%)

Bitcoin CAD36,753.11-1,009.73(-2.67%)

NN Group N.V. (NN.AS)

S&P/TSX
19,624.74
+123.25(+0.63%)

S&P 500
3,977.53
+6.54(+0.16%)

DOW
32,432.08
+194.55(+0.60%)

CAD/USD
0.7334
+0.0014(+0.19%)

CRUDE OIL
72.73
-0.08(-0.11%)

Bitcoin CAD
36,753.11
-1,009.73(-2.67%)