STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Add to watchlist

43.15

-0.08

(-0.19%)

At close: 05:35PM CEST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	43.48	43.60	43.25	43.15	43.15	606,876
Apr 25, 2024	43.17	43.38	42.93	43.23	43.23	842,688
Apr 24, 2024	43.58	43.72	43.15	43.19	43.19	657,160
Apr 23, 2024	43.49	43.66	43.07	43.52	43.52	800,986
Apr 22, 2024	43.15	43.55	43.05	43.37	43.37	719,885
Apr 19, 2024	42.50	42.87	42.08	42.76	42.76	1,075,631
Apr 18, 2024	42.53	42.87	42.41	42.69	42.69	863,226
Apr 17, 2024	42.34	42.69	42.11	42.23	42.23	801,376
Apr 16, 2024	43.04	43.04	42.05	42.39	42.39	957,179
Apr 15, 2024	43.25	43.81	43.25	43.43	43.43	528,221
Apr 12, 2024	43.07	43.77	43.07	43.17	43.17	681,520
Apr 11, 2024	43.58	43.78	42.62	42.97	42.97	842,718
Apr 10, 2024	43.73	43.86	43.39	43.54	43.54	679,153
Apr 09, 2024	43.59	43.74	43.29	43.43	43.43	769,643
Apr 08, 2024	42.86	43.68	42.86	43.56	43.56	556,910
Apr 05, 2024	42.76	42.99	42.50	42.99	42.99	590,198
Apr 04, 2024	42.90	43.36	42.90	43.23	43.23	625,356
Apr 03, 2024	42.50	42.97	42.43	42.90	42.90	616,150
Apr 02, 2024	42.82	43.04	42.38	42.46	42.46	881,227
Mar 28, 2024	42.55	42.89	42.40	42.82	42.82	844,844
Mar 27, 2024	42.26	42.57	42.22	42.36	42.36	606,744
Mar 26, 2024	41.93	42.24	41.93	42.24	42.24	593,288
Mar 25, 2024	41.52	42.11	41.50	41.95	41.95	688,815
Mar 22, 2024	41.62	41.84	41.55	41.67	41.67	635,128
Mar 21, 2024	41.76	41.90	41.43	41.66	41.66	726,306
Mar 20, 2024	41.11	41.39	41.10	41.36	41.36	609,261
Mar 19, 2024	40.90	41.27	40.64	41.27	41.27	806,615
Mar 18, 2024	40.84	41.20	40.78	40.91	40.91	548,117
Mar 15, 2024	40.70	41.08	40.63	40.86	40.86	3,554,390
Mar 14, 2024	40.85	41.06	40.64	40.80	40.80	658,032
Mar 13, 2024	41.03	41.22	40.83	40.83	40.83	950,003
Mar 12, 2024	40.73	41.23	40.73	41.14	41.14	616,451
Mar 11, 2024	40.50	41.00	40.41	40.86	40.86	736,016
Mar 08, 2024	40.57	40.84	40.46	40.65	40.65	646,389
Mar 07, 2024	40.09	40.79	39.93	40.55	40.55	1,327,967
Mar 06, 2024	39.69	40.22	39.57	40.10	40.10	1,216,783
Mar 05, 2024	39.30	39.79	39.18	39.62	39.62	611,119
Mar 04, 2024	39.79	39.85	39.27	39.44	39.44	1,048,328
Mar 01, 2024	41.10	41.15	39.77	39.79	39.79	1,554,177
Feb 29, 2024	41.22	41.56	39.41	41.26	41.26	4,578,132
Feb 28, 2024	37.97	38.34	37.74	38.17	38.17	867,789
Feb 27, 2024	37.43	37.83	37.27	37.81	37.81	667,871
Feb 26, 2024	37.51	37.68	37.34	37.44	37.44	602,724
Feb 23, 2024	37.85	37.90	37.20	37.61	37.61	706,246
Feb 22, 2024	37.70	38.14	37.52	37.74	37.74	1,111,652
Feb 21, 2024	37.48	37.77	37.32	37.56	37.56	603,882
Feb 20, 2024	37.10	37.55	37.03	37.55	37.55	591,288
Feb 19, 2024	37.47	37.52	37.13	37.20	37.20	479,183
Feb 16, 2024	38.00	38.02	37.42	37.42	37.42	774,801
Feb 15, 2024	37.44	37.85	37.07	37.85	37.85	1,094,540
Feb 14, 2024	37.22	37.58	37.19	37.46	37.46	630,209
Feb 13, 2024	37.29	37.52	37.17	37.31	37.31	787,699
Feb 12, 2024	36.75	37.19	36.68	37.19	37.19	620,617
Feb 09, 2024	36.54	36.76	36.40	36.70	36.70	654,481
Feb 08, 2024	36.80	36.90	36.47	36.56	36.56	621,525
Feb 07, 2024	37.42	37.46	36.69	36.69	36.69	866,849
Feb 06, 2024	37.76	37.88	37.48	37.53	37.53	716,126
Feb 05, 2024	38.15	38.15	37.66	37.73	37.73	473,049
Feb 02, 2024	37.83	38.08	37.65	37.96	37.96	965,078
Feb 01, 2024	37.97	38.15	37.48	37.54	37.54	1,053,687
Jan 31, 2024	38.06	38.29	37.96	38.04	38.04	977,492
Jan 30, 2024	37.91	38.23	37.90	38.00	38.00	688,430
Jan 29, 2024	38.03	38.10	37.72	38.04	38.04	647,062
Jan 26, 2024	37.65	38.09	37.60	37.91	37.91	803,197
Jan 25, 2024	37.85	37.99	37.69	37.69	37.69	659,188
Jan 24, 2024	37.42	37.87	37.39	37.82	37.82	741,824
Jan 23, 2024	37.63	37.68	37.34	37.42	37.42	545,490
Jan 22, 2024	37.50	37.74	37.45	37.54	37.54	899,649
Jan 19, 2024	37.29	37.39	37.09	37.11	37.11	767,485
Jan 18, 2024	36.89	37.32	36.66	37.20	37.20	674,311
Jan 17, 2024	36.88	36.94	36.48	36.89	36.89	814,695
Jan 16, 2024	37.11	37.16	36.70	37.16	37.16	738,115
Jan 15, 2024	37.32	37.43	37.10	37.28	37.28	434,432
Jan 12, 2024	37.31	37.46	37.03	37.30	37.30	854,039
Jan 11, 2024	37.99	38.04	37.25	37.34	37.34	1,093,058
Jan 10, 2024	38.30	38.70	37.44	37.70	37.70	2,135,165
Jan 09, 2024	37.13	37.14	36.49	36.73	36.73	930,084
Jan 08, 2024	37.07	37.31	36.95	37.13	37.13	625,529
Jan 05, 2024	36.80	37.21	36.37	37.06	37.06	1,030,365
Jan 04, 2024	36.54	37.05	36.52	36.78	36.78	797,224
Jan 03, 2024	36.87	37.33	36.33	36.56	36.56	1,051,042
Jan 02, 2024	36.09	36.60	36.05	36.60	36.60	956,551
Dec 29, 2023	35.97	36.15	35.70	35.75	35.75	516,983
Dec 28, 2023	35.95	36.11	35.69	35.86	35.86	447,887
Dec 27, 2023	35.34	35.88	35.31	35.83	35.83	717,755
Dec 22, 2023	35.19	35.47	35.09	35.44	35.44	738,323
Dec 21, 2023	35.20	35.31	34.94	35.23	35.23	545,103
Dec 20, 2023	35.63	35.73	35.07	35.38	35.38	842,263
Dec 19, 2023	35.40	35.53	35.30	35.47	35.47	548,579
Dec 18, 2023	35.60	35.74	35.28	35.49	35.49	686,820
Dec 15, 2023	35.76	35.86	35.59	35.67	35.67	2,148,013
Dec 14, 2023	35.70	36.01	35.51	35.67	35.67	978,738
Dec 13, 2023	35.50	35.64	35.39	35.54	35.54	690,646
Dec 12, 2023	35.53	35.56	35.21	35.43	35.43	753,926
Dec 11, 2023	35.58	35.60	35.22	35.46	35.46	861,168
Dec 08, 2023	35.26	35.59	35.17	35.55	35.55	631,434
Dec 07, 2023	35.21	35.47	35.04	35.39	35.39	614,747
Dec 06, 2023	35.23	35.43	35.10	35.30	35.30	746,727
Dec 05, 2023	35.00	35.19	34.78	35.16	35.16	822,762
Dec 04, 2023	34.93	35.44	34.86	34.97	34.97	1,004,083
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,971.68+86.30(+0.39%)

S&P 5005,102.89+54.47(+1.08%)

DOW38,255.29+169.49(+0.45%)

CAD/USD0.7312-0.0012(-0.16%)

CRUDE OIL84.07+0.50(+0.60%)

Bitcoin CAD86,851.09-722.70(-0.83%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

NN Group N.V. (NN.AS)

S&P/TSX
21,971.68
+86.30(+0.39%)

S&P 500
5,102.89
+54.47(+1.08%)

DOW
38,255.29
+169.49(+0.45%)

CAD/USD
0.7312
-0.0012(-0.16%)

CRUDE OIL
84.07
+0.50(+0.60%)

Bitcoin CAD
86,851.09
-722.70(-0.83%)