Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 202244.7044.9644.3544.4044.401,642,422
Aug 11, 202247.5047.6344.4444.6144.612,121,714
Aug 10, 202246.8147.4846.7147.2247.22743,957
Aug 09, 202246.5146.9146.4546.7046.70701,131
Aug 08, 202246.6446.9946.2346.7646.76591,312
Aug 05, 202245.7946.7745.6946.5146.51591,852
Aug 04, 202246.2446.4045.9646.0046.00625,440
Aug 03, 202245.7846.3045.5246.1146.11573,996
Aug 02, 202245.0845.7445.0845.5945.59613,058
Aug 01, 202245.6746.4245.3145.3145.31657,893
Jul 29, 202244.6245.9244.5745.6845.68892,564
Jul 28, 202244.6744.9144.2344.5244.52814,215
Jul 27, 202244.5944.9844.3244.4344.43609,141
Jul 26, 202244.5744.9244.1544.3544.35635,134
Jul 25, 202244.1144.7443.9244.5744.57613,719
Jul 22, 202244.0944.5043.7243.9543.95604,320
Jul 21, 202243.9644.5843.4744.2144.21695,280
Jul 20, 202244.6244.9043.7844.1844.18558,236
Jul 19, 202243.3344.6143.3144.2944.29645,921
Jul 18, 202243.5943.8643.3743.5143.51632,760
Jul 15, 202242.2643.4442.1443.1643.16887,784
Jul 14, 202243.1643.3942.2242.3642.361,000,148
Jul 13, 202243.4143.8342.9443.3743.371,102,065
Jul 12, 202243.2843.9843.1043.8143.81910,261
Jul 11, 202243.6844.1643.6043.7543.75783,794
Jul 08, 202243.9144.7043.8644.4744.47756,780
Jul 07, 202242.7844.1742.7543.8043.801,121,602
Jul 06, 202242.2042.9942.2042.3442.341,042,677
Jul 05, 202243.9344.0042.0242.0742.071,346,465
Jul 04, 202243.4543.9443.3743.7143.71615,738
Jul 01, 202243.0043.8042.9743.1343.131,064,190
Jun 30, 202242.5343.3942.2943.3443.341,456,108
Jun 29, 202243.3844.0143.1743.3943.39733,942
Jun 28, 202243.2144.3343.1843.8443.841,134,263
Jun 27, 202242.6243.3442.5142.9042.90970,773
Jun 24, 202240.8542.8440.7742.7042.701,235,791
Jun 23, 202244.2044.3540.7940.7940.791,903,153
Jun 22, 202244.5744.7244.2444.2844.281,226,228
Jun 21, 202245.4045.8545.2345.2345.23667,374
Jun 20, 202244.8845.3944.5245.3445.34521,200
Jun 17, 202245.0445.3844.5244.8244.822,371,403
Jun 16, 202245.7345.9644.3445.0745.071,103,691
Jun 15, 202245.2346.2245.1945.8045.801,151,630
Jun 14, 202244.5545.1044.1844.5844.581,011,855
Jun 13, 202245.0045.2143.5244.1744.171,280,785
Jun 10, 202246.1646.4345.5745.6245.621,060,270
Jun 09, 202245.6246.9345.6246.3246.32810,863
Jun 08, 202246.3046.3045.1945.6345.63644,634
Jun 07, 202246.2646.6146.0846.2546.25799,673
Jun 06, 202245.6446.5745.5546.3546.35541,310
Jun 03, 202245.9545.9845.3545.4545.45604,587
Jun 02, 202246.1446.1745.6545.7745.77647,548
Jun 01, 202246.6446.7745.8445.9345.93691,016
May 31, 202246.7046.9045.9746.3146.312,806,372
May 30, 202247.2247.3046.7646.9246.92507,137
May 27, 202246.3747.0246.3746.9446.94634,305
May 26, 202246.0346.5645.9446.3846.38671,052
May 25, 202245.8946.5145.6946.2846.28703,038
May 24, 202245.7546.1345.3045.5045.50976,784
May 23, 202245.7446.2645.4746.2646.26798,884
May 20, 202246.8047.6846.5946.6946.69793,808
May 19, 202246.8446.9045.9446.2546.25875,651
May 18, 202247.8148.0447.2847.3247.32744,263
May 17, 202247.2647.9947.2647.8247.82714,246
May 16, 202247.0147.4346.7346.7446.74805,370
May 13, 202246.4747.5846.4747.3947.39901,296
May 12, 202245.0245.8444.9545.5645.56931,119
May 11, 202246.1146.3145.4546.0946.091,006,117
May 10, 202245.5946.3145.5245.6645.66832,116
May 09, 202245.4446.1345.1545.2445.24789,615
May 06, 202246.1546.4145.3745.5845.58685,398
May 05, 202247.5147.5146.0546.0946.09808,217
May 04, 202247.3547.5146.5746.5746.57570,924
May 03, 202247.0047.5646.7347.1847.18628,283
May 02, 202246.4746.9842.9346.5246.52905,190
Apr 29, 202246.9047.3346.5046.9446.94879,944
Apr 28, 202246.5047.2645.8346.3446.34906,175
Apr 27, 202246.2246.3545.5745.9545.95749,694
Apr 26, 202246.8647.3046.1046.1046.10731,690
Apr 25, 202245.7346.8645.4646.0346.03864,948
Apr 22, 202247.8548.4247.5447.7447.74877,336
Apr 21, 202248.6449.0448.5148.5148.51810,751
Apr 20, 202247.9248.7947.9248.4548.45819,474
Apr 19, 202248.4248.4447.6047.8147.81744,934
Apr 14, 202248.0348.4147.8348.3748.37670,337
Apr 13, 202247.7648.0147.4947.9847.98702,579
Apr 12, 202246.7947.7446.2047.7047.70717,607
Apr 11, 202247.7548.1947.2647.3847.38876,005
Apr 08, 202247.3547.8247.3347.5847.58669,351
Apr 07, 202247.1547.4746.5746.6046.60875,403
Apr 06, 202247.0247.5546.3447.1347.131,260,298
Apr 05, 202246.7347.4446.3546.7546.75876,730
Apr 04, 202246.5646.6445.8145.8145.81806,674
Apr 01, 202245.9946.6945.9046.3746.37804,209
Mar 31, 202246.3046.6845.7345.8645.861,316,853
Mar 30, 202246.8947.2546.2046.2946.291,166,312
Mar 29, 202245.5847.0045.4046.9546.951,254,796
Mar 28, 202244.9546.2744.7645.1345.131,287,628
Mar 25, 202244.4144.6143.8644.4244.42604,782
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...