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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Nov 04, 2022	42.54	43.06	42.25	42.76	42.76	651,760
Nov 03, 2022	42.21	42.79	41.88	42.32	42.32	601,475
Nov 02, 2022	42.89	43.00	42.39	42.52	42.52	611,372
Nov 01, 2022	43.15	43.32	42.68	42.86	42.86	652,006
Oct 31, 2022	42.93	43.03	42.63	42.85	42.85	636,313
Oct 28, 2022	41.85	42.70	41.61	42.69	42.69	727,393
Oct 27, 2022	42.10	42.60	41.59	42.41	42.41	800,658
Oct 26, 2022	42.49	42.80	42.01	42.23	42.23	663,095
Oct 25, 2022	42.79	43.01	42.02	42.39	42.39	625,650
Oct 24, 2022	41.60	42.62	41.60	42.44	42.44	973,996
Oct 21, 2022	41.10	41.68	40.83	41.58	41.58	804,226
Oct 20, 2022	41.71	41.87	41.22	41.38	41.38	1,125,151
Oct 19, 2022	42.01	42.30	41.62	41.75	41.75	755,687
Oct 18, 2022	42.00	42.33	41.78	41.83	41.83	570,860
Oct 17, 2022	40.74	41.93	40.74	41.71	41.71	1,001,890
Oct 14, 2022	40.54	41.34	40.53	40.70	40.70	956,029
Oct 13, 2022	38.75	40.09	38.73	39.95	39.95	1,118,401
Oct 12, 2022	40.15	40.15	38.98	39.28	39.28	1,467,623
Oct 11, 2022	40.51	40.51	39.90	40.04	40.04	788,446
Oct 10, 2022	39.86	40.98	39.86	40.63	40.63	672,644
Oct 07, 2022	40.53	40.71	40.19	40.29	40.29	715,903
Oct 06, 2022	41.21	41.41	40.63	40.63	40.63	610,055
Oct 05, 2022	41.02	41.17	40.52	40.90	40.90	817,462
Oct 04, 2022	40.07	41.11	40.07	41.04	41.04	976,886
Oct 03, 2022	39.50	40.03	39.25	39.80	39.80	826,778
Sept 30, 2022	39.38	40.19	39.35	39.97	39.97	1,095,618
Sept 29, 2022	39.75	39.75	38.92	39.21	39.21	1,210,489
Sept 28, 2022	39.98	40.09	38.73	39.68	39.68	1,185,200
Sept 27, 2022	40.22	40.64	40.05	40.13	40.13	1,125,043
Sept 26, 2022	39.96	40.23	39.27	39.81	39.81	1,059,760
Sept 23, 2022	41.09	41.19	40.19	40.30	40.30	1,186,250
Sept 22, 2022	41.10	41.85	41.00	41.18	41.18	691,389
Sept 21, 2022	41.14	41.44	40.84	41.40	41.40	756,131
Sept 20, 2022	41.96	42.30	41.33	41.47	41.47	773,171
Sept 19, 2022	41.41	41.82	41.11	41.74	41.74	480,768
Sept 16, 2022	41.11	41.94	40.95	41.65	41.65	1,512,026
Sept 15, 2022	41.26	41.55	41.20	41.50	41.50	641,721
Sept 14, 2022	41.30	41.71	41.06	41.16	41.16	915,969
Sept 13, 2022	42.10	42.35	41.55	41.58	41.58	947,456
Sept 12, 2022	41.16	42.08	41.13	41.86	41.86	981,278
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7467-0.0004(-0.06%)

CRUDE OIL77.91+0.01(+0.01%)

BTC-CAD30,648.59-1,149.75(-3.62%)

NN Group N.V. (NN.AS)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7467
-0.0004(-0.06%)

CRUDE OIL
77.91
+0.01(+0.01%)

BTC-CAD
30,648.59
-1,149.75(-3.62%)