Canada markets closed

NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
39.57-0.15 (-0.38%)
At close: 05:35PM CET
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202339.5839.8039.2339.5739.57602,411
Jan 27, 202339.6539.8839.5139.7239.72799,541
Jan 26, 202339.0739.6238.9939.5739.57827,843
Jan 25, 202339.3039.4538.8138.9438.94510,980
Jan 24, 202339.1239.2938.8539.1539.15756,535
Jan 23, 202338.9539.1538.7739.0939.09697,327
Jan 20, 202338.8639.1438.6238.8138.81793,662
Jan 19, 202338.7038.9738.5238.7038.701,130,634
Jan 18, 202339.5039.5038.7238.8738.871,784,692
Jan 17, 202339.7640.0639.5039.5339.531,059,423
Jan 16, 202340.1240.3839.7339.7939.79839,249
Jan 13, 202340.1740.3139.7939.9439.94866,088
Jan 12, 202339.9640.4839.6040.2040.20979,946
Jan 11, 202339.3339.9739.0639.7939.79989,025
Jan 10, 202339.0940.0139.0139.2139.211,018,176
Jan 09, 202339.5740.0139.2839.8639.861,055,088
Jan 06, 202339.1139.4338.8539.4039.401,162,785
Jan 05, 202339.3039.3538.7039.0539.051,007,249
Jan 04, 202338.9539.4638.9139.3539.351,068,132
Jan 03, 202338.5039.4438.4639.0139.011,038,520
Jan 02, 202338.4638.6338.2238.5238.52798,987
Dec 30, 202239.1839.1838.1438.1638.16961,990
Dec 29, 202238.7939.2538.6239.2339.23818,270
Dec 28, 202240.8140.9138.6139.0039.001,481,757
Dec 27, 202241.3041.3940.7440.7440.74406,154
Dec 23, 202241.0941.2740.8641.1141.11668,720
Dec 22, 202241.5041.8341.0441.1041.10613,430
Dec 21, 202240.9641.7740.5641.4341.431,417,993
Dec 20, 202240.9841.3040.6440.8840.881,975,970
Dec 19, 202240.6941.3040.6641.1741.171,271,728
Dec 16, 202241.0241.3340.8140.9140.912,378,456
Dec 15, 202241.2241.4440.9741.0941.091,278,864
Dec 14, 202241.6541.7041.3341.5441.54830,267
Dec 13, 202241.2041.7541.0541.6141.611,317,255
Dec 12, 202241.4641.6741.0241.0241.021,105,970
Dec 09, 202240.7741.1340.6441.1341.13819,305
Dec 08, 202240.8441.0240.6840.6940.69776,036
Dec 07, 202241.2041.2240.7840.8440.841,036,872
Dec 06, 202240.9541.2840.7541.2341.23892,777
Dec 05, 202241.1741.7641.0841.1141.11788,812
Dec 02, 202241.1641.5140.9941.3841.38983,593
Dec 01, 202240.6641.3940.3341.3041.301,324,080
Nov 30, 202240.5840.7840.3240.6240.622,167,406
Nov 29, 202240.7040.7340.2240.3340.331,198,041
Nov 28, 202240.8741.1240.3640.5040.501,178,904
Nov 25, 202240.6441.2440.6441.0841.08687,912
Nov 24, 202241.1741.3140.6340.6340.631,423,744
Nov 23, 202241.2641.4340.9441.0541.05863,677
Nov 22, 202240.7641.2940.5941.1041.101,099,768
Nov 21, 202242.3742.3940.6240.8140.811,725,741
Nov 18, 202242.6942.9141.6742.3842.381,274,463
Nov 17, 202242.5043.0240.5242.5342.532,803,647
Nov 16, 202244.6145.0044.3344.3344.33753,548
Nov 15, 202243.4044.7243.3644.5144.511,232,281
Nov 14, 202243.4243.9343.1143.1743.17847,472
Nov 11, 202243.7143.7142.9743.1443.141,001,891
Nov 10, 202243.1143.8643.0743.7343.73955,501
Nov 09, 202243.2943.5243.0943.2743.27639,761
Nov 08, 202243.2543.4343.0943.4343.43539,247
Nov 07, 202242.6743.5742.5243.2543.25709,385
Nov 04, 202242.5443.0642.2542.7642.76651,760
Nov 03, 202242.2142.7941.8842.3242.32601,475
Nov 02, 202242.8943.0042.3942.5242.52611,372
Nov 01, 202243.1543.3242.6842.8642.86652,006
Oct 31, 202242.9343.0342.6342.8542.85636,313
Oct 28, 202241.8542.7041.6142.6942.69727,393
Oct 27, 202242.1042.6041.5942.4142.41800,658
Oct 26, 202242.4942.8042.0142.2342.23663,095
Oct 25, 202242.7943.0142.0242.3942.39625,650
Oct 24, 202241.6042.6241.6042.4442.44973,996
Oct 21, 202241.1041.6840.8341.5841.58804,226
Oct 20, 202241.7141.8741.2241.3841.381,125,151
Oct 19, 202242.0142.3041.6241.7541.75755,687
Oct 18, 202242.0042.3341.7841.8341.83570,860
Oct 17, 202240.7441.9340.7441.7141.711,001,890
Oct 14, 202240.5441.3440.5340.7040.70956,029
Oct 13, 202238.7540.0938.7339.9539.951,118,401
Oct 12, 202240.1540.1538.9839.2839.281,467,623
Oct 11, 202240.5140.5139.9040.0440.04788,446
Oct 10, 202239.8640.9839.8640.6340.63672,644
Oct 07, 202240.5340.7140.1940.2940.29715,903
Oct 06, 202241.2141.4140.6340.6340.63610,055
Oct 05, 202241.0241.1740.5240.9040.90817,462
Oct 04, 202240.0741.1140.0741.0441.04976,886
Oct 03, 202239.5040.0339.2539.8039.80826,778
Sept 30, 202239.3840.1939.3539.9739.971,095,618
Sept 29, 202239.7539.7538.9239.2139.211,210,489
Sept 28, 202239.9840.0938.7339.6839.681,185,200
Sept 27, 202240.2240.6440.0540.1340.131,125,043
Sept 26, 202239.9640.2339.2739.8139.811,059,760
Sept 23, 202241.0941.1940.1940.3040.301,186,250
Sept 22, 202241.1041.8541.0041.1841.18691,389
Sept 21, 202241.1441.4440.8441.4041.40756,131
Sept 20, 202241.9642.3041.3341.4741.47773,171
Sept 19, 202241.4141.8241.1141.7441.74480,768
Sept 16, 202241.1141.9440.9541.6541.651,512,026
Sept 15, 202241.2641.5541.2041.5041.50641,721
Sept 14, 202241.3041.7141.0641.1641.16915,969
Sept 13, 202242.1042.3541.5541.5841.58947,456
Sept 12, 202241.1642.0841.1341.8641.86981,278
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...