NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

44.40

-0.21

(-0.47%)

At close: 05:38PM CEST

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	-	-	-	-	-	-
Aug 12, 2022	44.70	44.96	44.35	44.40	44.40	1,642,422
Aug 11, 2022	47.50	47.63	44.44	44.61	44.61	2,121,714
Aug 10, 2022	46.81	47.48	46.71	47.22	47.22	743,957
Aug 09, 2022	46.51	46.91	46.45	46.70	46.70	701,131
Aug 08, 2022	46.64	46.99	46.23	46.76	46.76	591,312
Aug 05, 2022	45.79	46.77	45.69	46.51	46.51	591,852
Aug 04, 2022	46.24	46.40	45.96	46.00	46.00	625,440
Aug 03, 2022	45.78	46.30	45.52	46.11	46.11	573,996
Aug 02, 2022	45.08	45.74	45.08	45.59	45.59	613,058
Aug 01, 2022	45.67	46.42	45.31	45.31	45.31	657,893
Jul 29, 2022	44.62	45.92	44.57	45.68	45.68	892,564
Jul 28, 2022	44.67	44.91	44.23	44.52	44.52	814,215
Jul 27, 2022	44.59	44.98	44.32	44.43	44.43	609,141
Jul 26, 2022	44.57	44.92	44.15	44.35	44.35	635,134
Jul 25, 2022	44.11	44.74	43.92	44.57	44.57	613,719
Jul 22, 2022	44.09	44.50	43.72	43.95	43.95	604,320
Jul 21, 2022	43.96	44.58	43.47	44.21	44.21	695,280
Jul 20, 2022	44.62	44.90	43.78	44.18	44.18	558,236
Jul 19, 2022	43.33	44.61	43.31	44.29	44.29	645,921
Jul 18, 2022	43.59	43.86	43.37	43.51	43.51	632,760
Jul 15, 2022	42.26	43.44	42.14	43.16	43.16	887,784
Jul 14, 2022	43.16	43.39	42.22	42.36	42.36	1,000,148
Jul 13, 2022	43.41	43.83	42.94	43.37	43.37	1,102,065
Jul 12, 2022	43.28	43.98	43.10	43.81	43.81	910,261
Jul 11, 2022	43.68	44.16	43.60	43.75	43.75	783,794
Jul 08, 2022	43.91	44.70	43.86	44.47	44.47	756,780
Jul 07, 2022	42.78	44.17	42.75	43.80	43.80	1,121,602
Jul 06, 2022	42.20	42.99	42.20	42.34	42.34	1,042,677
Jul 05, 2022	43.93	44.00	42.02	42.07	42.07	1,346,465
Jul 04, 2022	43.45	43.94	43.37	43.71	43.71	615,738
Jul 01, 2022	43.00	43.80	42.97	43.13	43.13	1,064,190
Jun 30, 2022	42.53	43.39	42.29	43.34	43.34	1,456,108
Jun 29, 2022	43.38	44.01	43.17	43.39	43.39	733,942
Jun 28, 2022	43.21	44.33	43.18	43.84	43.84	1,134,263
Jun 27, 2022	42.62	43.34	42.51	42.90	42.90	970,773
Jun 24, 2022	40.85	42.84	40.77	42.70	42.70	1,235,791
Jun 23, 2022	44.20	44.35	40.79	40.79	40.79	1,903,153
Jun 22, 2022	44.57	44.72	44.24	44.28	44.28	1,226,228
Jun 21, 2022	45.40	45.85	45.23	45.23	45.23	667,374
Jun 20, 2022	44.88	45.39	44.52	45.34	45.34	521,200
Jun 17, 2022	45.04	45.38	44.52	44.82	44.82	2,371,403
Jun 16, 2022	45.73	45.96	44.34	45.07	45.07	1,103,691
Jun 15, 2022	45.23	46.22	45.19	45.80	45.80	1,151,630
Jun 14, 2022	44.55	45.10	44.18	44.58	44.58	1,011,855
Jun 13, 2022	45.00	45.21	43.52	44.17	44.17	1,280,785
Jun 10, 2022	46.16	46.43	45.57	45.62	45.62	1,060,270
Jun 09, 2022	45.62	46.93	45.62	46.32	46.32	810,863
Jun 08, 2022	46.30	46.30	45.19	45.63	45.63	644,634
Jun 07, 2022	46.26	46.61	46.08	46.25	46.25	799,673
Jun 06, 2022	45.64	46.57	45.55	46.35	46.35	541,310
Jun 03, 2022	45.95	45.98	45.35	45.45	45.45	604,587
Jun 02, 2022	46.14	46.17	45.65	45.77	45.77	647,548
Jun 01, 2022	46.64	46.77	45.84	45.93	45.93	691,016
May 31, 2022	46.70	46.90	45.97	46.31	46.31	2,806,372
May 30, 2022	47.22	47.30	46.76	46.92	46.92	507,137
May 27, 2022	46.37	47.02	46.37	46.94	46.94	634,305
May 26, 2022	46.03	46.56	45.94	46.38	46.38	671,052
May 25, 2022	45.89	46.51	45.69	46.28	46.28	703,038
May 24, 2022	45.75	46.13	45.30	45.50	45.50	976,784
May 23, 2022	45.74	46.26	45.47	46.26	46.26	798,884
May 20, 2022	46.80	47.68	46.59	46.69	46.69	793,808
May 19, 2022	46.84	46.90	45.94	46.25	46.25	875,651
May 18, 2022	47.81	48.04	47.28	47.32	47.32	744,263
May 17, 2022	47.26	47.99	47.26	47.82	47.82	714,246
May 16, 2022	47.01	47.43	46.73	46.74	46.74	805,370
May 13, 2022	46.47	47.58	46.47	47.39	47.39	901,296
May 12, 2022	45.02	45.84	44.95	45.56	45.56	931,119
May 11, 2022	46.11	46.31	45.45	46.09	46.09	1,006,117
May 10, 2022	45.59	46.31	45.52	45.66	45.66	832,116
May 09, 2022	45.44	46.13	45.15	45.24	45.24	789,615
May 06, 2022	46.15	46.41	45.37	45.58	45.58	685,398
May 05, 2022	47.51	47.51	46.05	46.09	46.09	808,217
May 04, 2022	47.35	47.51	46.57	46.57	46.57	570,924
May 03, 2022	47.00	47.56	46.73	47.18	47.18	628,283
May 02, 2022	46.47	46.98	42.93	46.52	46.52	905,190
Apr 29, 2022	46.90	47.33	46.50	46.94	46.94	879,944
Apr 28, 2022	46.50	47.26	45.83	46.34	46.34	906,175
Apr 27, 2022	46.22	46.35	45.57	45.95	45.95	749,694
Apr 26, 2022	46.86	47.30	46.10	46.10	46.10	731,690
Apr 25, 2022	45.73	46.86	45.46	46.03	46.03	864,948
Apr 22, 2022	47.85	48.42	47.54	47.74	47.74	877,336
Apr 21, 2022	48.64	49.04	48.51	48.51	48.51	810,751
Apr 20, 2022	47.92	48.79	47.92	48.45	48.45	819,474
Apr 19, 2022	48.42	48.44	47.60	47.81	47.81	744,934
Apr 14, 2022	48.03	48.41	47.83	48.37	48.37	670,337
Apr 13, 2022	47.76	48.01	47.49	47.98	47.98	702,579
Apr 12, 2022	46.79	47.74	46.20	47.70	47.70	717,607
Apr 11, 2022	47.75	48.19	47.26	47.38	47.38	876,005
Apr 08, 2022	47.35	47.82	47.33	47.58	47.58	669,351
Apr 07, 2022	47.15	47.47	46.57	46.60	46.60	875,403
Apr 06, 2022	47.02	47.55	46.34	47.13	47.13	1,260,298
Apr 05, 2022	46.73	47.44	46.35	46.75	46.75	876,730
Apr 04, 2022	46.56	46.64	45.81	45.81	45.81	806,674
Apr 01, 2022	45.99	46.69	45.90	46.37	46.37	804,209
Mar 31, 2022	46.30	46.68	45.73	45.86	45.86	1,316,853
Mar 30, 2022	46.89	47.25	46.20	46.29	46.29	1,166,312
Mar 29, 2022	45.58	47.00	45.40	46.95	46.95	1,254,796
Mar 28, 2022	44.95	46.27	44.76	45.13	45.13	1,287,628
Mar 25, 2022	44.41	44.61	43.86	44.42	44.42	604,782
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7828-0.0002(-0.0235%)

CRUDE OIL91.77-0.32(-0.35%)

BTC-CAD31,020.16-379.15(-1.21%)

NN Group N.V. (NN.AS)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7828
-0.0002(-0.0235%)

CRUDE OIL
91.77
-0.32(-0.35%)

BTC-CAD
31,020.16
-379.15(-1.21%)