Canada markets close in 4 hours 32 minutes

NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
42.31-0.61 (-1.42%)
As of 05:12PM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202442.8842.9742.2542.3142.31493,041
May 28, 202442.8743.2242.5842.9242.921,339,633
May 28, 20242.08 Dividend
May 27, 202445.1045.1044.4844.7542.671,076,326
May 24, 202444.9045.1044.6145.0542.96784,268
May 23, 202445.6645.7245.0545.0542.96829,728
May 22, 202445.7345.9145.5045.5943.47611,442
May 21, 202445.5045.7345.2845.6943.57501,325
May 20, 202445.6545.7645.5445.7243.59453,252
May 17, 202445.6745.8445.3445.4743.36534,581
May 16, 202445.5245.7545.3645.7543.62629,453
May 15, 202445.3545.7545.3045.5243.40686,250
May 14, 202444.9845.3044.5545.1743.071,069,761
May 13, 202445.8846.0745.6945.7843.65622,649
May 10, 202445.6346.0945.6045.7443.61671,535
May 09, 202445.4845.7445.4445.4843.37594,987
May 08, 202444.9245.4544.9245.4543.34797,482
May 07, 202444.1045.0744.1045.0042.91882,848
May 06, 202443.3544.2943.3244.0041.95740,957
May 03, 202443.2843.5742.9643.1541.14618,029
May 02, 202443.6043.6743.0343.1241.12679,336
Apr 30, 202443.8243.8843.1043.3541.34865,746
Apr 29, 202443.2643.7643.2643.5541.53773,880
Apr 26, 202443.4843.6043.1543.1541.14606,876
Apr 25, 202443.1743.3842.9343.2341.22842,688
Apr 24, 202443.5843.7243.1543.1941.18657,160
Apr 23, 202443.4943.6643.0743.5241.50800,986
Apr 22, 202443.1543.5543.0543.3741.35719,885
Apr 19, 202442.5042.8742.0842.7640.771,075,631
Apr 18, 202442.5342.8742.4142.6940.71863,226
Apr 17, 202442.3442.6942.1142.2340.27801,376
Apr 16, 202443.0443.0442.0542.3940.42957,179
Apr 15, 202443.2543.8143.2543.4341.41528,221
Apr 12, 202443.0743.7743.0743.1741.16681,520
Apr 11, 202443.5843.7842.6242.9740.97842,718
Apr 10, 202443.7343.8643.3943.5441.52679,153
Apr 09, 202443.5943.7443.2943.4341.41769,643
Apr 08, 202442.8643.6842.8643.5641.54556,910
Apr 05, 202442.7642.9942.5042.9940.99590,198
Apr 04, 202442.9043.3642.9043.2341.22625,356
Apr 03, 202442.5042.9742.4342.9040.91616,150
Apr 02, 202442.8243.0442.3842.4640.49881,227
Mar 28, 202442.5542.8942.4042.8240.83844,844
Mar 27, 202442.2642.5742.2242.3640.39606,744
Mar 26, 202441.9342.2441.9342.2440.28593,288
Mar 25, 202441.5242.1141.5041.9540.00688,815
Mar 22, 202441.6241.8441.5541.6739.73635,128
Mar 21, 202441.7641.9041.4341.6639.72726,306
Mar 20, 202441.1141.3941.1041.3639.44609,261
Mar 19, 202440.9041.2740.6441.2739.35806,615
Mar 18, 202440.8441.2040.7840.9139.01548,117
Mar 15, 202440.7041.0840.6340.8638.963,554,390
Mar 14, 202440.8541.0640.6440.8038.90658,032
Mar 13, 202441.0341.2240.8340.8338.93950,003
Mar 12, 202440.7341.2340.7341.1439.23616,451
Mar 11, 202440.5041.0040.4140.8638.96736,016
Mar 08, 202440.5740.8440.4640.6538.76646,389
Mar 07, 202440.0940.7939.9340.5538.671,327,967
Mar 06, 202439.6940.2239.5740.1038.241,216,783
Mar 05, 202439.3039.7939.1839.6237.78611,119
Mar 04, 202439.7939.8539.2739.4437.611,048,328
Mar 01, 202441.1041.1539.7739.7937.941,554,177
Feb 29, 202441.2241.5639.4141.2639.344,578,132
Feb 28, 202437.9738.3437.7438.1736.40867,789
Feb 27, 202437.4337.8337.2737.8136.05667,871
Feb 26, 202437.5137.6837.3437.4435.70602,724
Feb 23, 202437.8537.9037.2037.6135.86706,246
Feb 22, 202437.7038.1437.5237.7435.991,111,652
Feb 21, 202437.4837.7737.3237.5635.81603,882
Feb 20, 202437.1037.5537.0337.5535.80591,288
Feb 19, 202437.4737.5237.1337.2035.47479,183
Feb 16, 202438.0038.0237.4237.4235.68774,801
Feb 15, 202437.4437.8537.0737.8536.091,094,540
Feb 14, 202437.2237.5837.1937.4635.72630,209
Feb 13, 202437.2937.5237.1737.3135.58787,699
Feb 12, 202436.7537.1936.6837.1935.46620,617
Feb 09, 202436.5436.7636.4036.7034.99654,481
Feb 08, 202436.8036.9036.4736.5634.86621,525
Feb 07, 202437.4237.4636.6936.6934.98866,849
Feb 06, 202437.7637.8837.4837.5335.79716,126
Feb 05, 202438.1538.1537.6637.7335.98473,049
Feb 02, 202437.8338.0837.6537.9636.20965,078
Feb 01, 202437.9738.1537.4837.5435.801,053,687
Jan 31, 202438.0638.2937.9638.0436.27977,492
Jan 30, 202437.9138.2337.9038.0036.23688,430
Jan 29, 202438.0338.1037.7238.0436.27647,062
Jan 26, 202437.6538.0937.6037.9136.15803,197
Jan 25, 202437.8537.9937.6937.6935.94659,188
Jan 24, 202437.4237.8737.3937.8236.06741,824
Jan 23, 202437.6337.6837.3437.4235.68545,490
Jan 22, 202437.5037.7437.4537.5435.80899,649
Jan 19, 202437.2937.3937.0937.1135.39767,485
Jan 18, 202436.8937.3236.6637.2035.47674,311
Jan 17, 202436.8836.9436.4836.8935.18814,695
Jan 16, 202437.1137.1636.7037.1635.43738,115
Jan 15, 202437.3237.4337.1037.2835.55434,432
Jan 12, 202437.3137.4637.0337.3035.57854,039
Jan 11, 202437.9938.0437.2537.3435.601,093,058
Jan 10, 202438.3038.7037.4437.7035.952,135,165
Jan 09, 202437.1337.1436.4936.7335.02930,084
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...