Canada markets open in 3 hours 4 minutes

Newmark Security PLC (NN1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.01050.0000 (0.00%)
As of 07:42PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.04001.12001.04001.09001.0900-
May 08, 20241.04001.09001.04001.09001.0900-
May 07, 20241.02001.06001.02001.04001.0400-
May 06, 20241.02001.02001.02001.02001.0200-
May 03, 20240.99501.03000.99501.03001.0300-
May 02, 20240.99501.03000.99501.03001.0300-
Apr 30, 20240.99501.00000.95500.95500.9550-
Apr 29, 20240.99501.03000.99501.03001.0300-
Apr 26, 20240.99001.00000.99000.99500.9950-
Apr 25, 20240.99001.00000.99000.99000.9900-
Apr 24, 20240.99001.00000.99000.99000.9900-
Apr 23, 20240.96501.02000.96501.02001.0200-
Apr 22, 20240.97000.99000.97000.99000.9900-
Apr 19, 20240.97500.98500.97000.97000.9700-
Apr 18, 20240.97500.98500.97500.97500.9750-
Apr 17, 20240.98000.99500.98000.99500.9950-
Apr 16, 20240.98000.98500.98000.98000.9800-
Apr 15, 20240.98001.02000.98001.02001.0200-
Apr 12, 20240.98000.99500.98000.99500.9950-
Apr 11, 20240.97500.98500.93500.94000.9400-
Apr 10, 20240.97500.98500.97500.97500.9750-
Apr 09, 20240.97501.01000.97501.01001.0100-
Apr 08, 20240.93000.99000.93000.99000.9900-
Apr 05, 20240.93000.95500.93000.95500.9550-
Apr 04, 20240.92500.94500.88500.88500.8850-
Apr 03, 20241.02001.03000.93000.95500.9550-
Apr 02, 20241.02001.03000.99500.99500.9950-
Mar 28, 20241.02001.03001.00001.00001.0000-
Mar 27, 20241.05001.06001.01001.01001.0100-
Mar 26, 20241.05001.06001.05001.05001.0500-
Mar 25, 20241.05001.06001.01001.01001.0100-
Mar 22, 20241.05001.06001.02001.02001.0200-
Mar 21, 20241.05001.10001.05001.09001.0900-
Mar 20, 20241.05001.09001.05001.09001.0900-
Mar 19, 20241.05001.06001.05001.05001.0500-
Mar 18, 20241.05001.06001.01001.01001.0100-
Mar 15, 20241.05001.09001.05001.09001.0900-
Mar 14, 20241.08001.09001.00001.00001.0000-
Mar 13, 20241.08001.09001.08001.08001.0800-
Mar 12, 20241.08001.10001.08001.10001.1000-
Mar 11, 20241.08001.10001.08001.10001.1000-
Mar 08, 20241.08001.11001.08001.11001.1100-
Mar 07, 20241.08001.09001.08001.08001.0800-
Mar 06, 20241.08001.09001.06001.06001.0600-
Mar 05, 20241.05001.10001.05001.10001.1000-
Mar 04, 20240.99501.06000.99501.01001.0100-
Mar 01, 20240.99501.03000.99501.03001.0300-
Feb 29, 20241.02001.03000.93500.93500.9350-
Feb 28, 20240.99501.03000.99500.99500.9950-
Feb 27, 20240.99501.00000.99500.99500.9950-
Feb 26, 20240.99501.00000.96500.96500.9650-
Feb 23, 20240.99501.05000.99501.05001.0500-
Feb 22, 20240.99001.04000.99001.04001.0400-
Feb 21, 20240.99501.03000.99501.03001.0300-
Feb 20, 20240.90501.04000.90501.04001.0400-
Feb 19, 20240.87000.91500.87000.91500.9150-
Feb 16, 20240.87000.88000.87000.87000.8700-
Feb 15, 20240.87500.91500.87500.91500.9150-
Feb 14, 20240.87500.88500.87500.88500.8850-
Feb 13, 20240.87500.88500.83500.83500.8350-
Feb 12, 20240.87000.88500.87000.87500.8750-
Feb 09, 20240.87500.89000.87500.89000.8900-
Feb 08, 20240.87500.90000.87500.90000.9000-
Feb 07, 20240.86000.90000.86000.90000.9000-
Feb 06, 20240.86000.89500.86000.89500.8950-
Feb 05, 20240.86000.87000.86000.86000.8600-
Feb 02, 20240.87500.89000.83000.83000.8300-
Feb 01, 20240.85000.92500.85000.92500.9250-
Jan 31, 20240.85000.85000.85000.85000.8500-
Jan 30, 20240.85000.85000.84500.85000.8500-
Jan 29, 20240.87500.89000.83000.83000.8300-
Jan 26, 20240.87500.89000.82500.82500.8250-
Jan 25, 20241.06001.06000.85000.95000.9500-
Jan 24, 20241.00001.07001.00001.07001.0700-
Jan 23, 20241.01001.05001.01001.05001.0500-
Jan 22, 20240.98001.02000.98000.98500.9850-
Jan 19, 20240.95001.01000.95001.01001.0100-
Jan 18, 20240.95500.97000.95500.97000.9700-
Jan 17, 20240.95000.96500.93000.93000.9300-
Jan 16, 20240.95500.96500.92500.92500.9250-
Jan 15, 20240.95000.99000.95000.99000.9900-
Jan 12, 20240.95000.97500.95000.97500.9750-
Jan 11, 20240.95000.96000.94500.95000.9500-
Jan 10, 20240.95000.96000.91500.91500.9150-
Jan 09, 20240.95000.96000.95000.95000.9500-
Jan 08, 20240.95500.96000.91500.91500.9150-
Jan 05, 20240.86000.96500.86000.93000.9300-
Jan 04, 20240.86500.87500.86000.86000.8600-
Jan 03, 20240.86000.88500.86000.88500.8850-
Jan 02, 20240.86500.87500.83500.83500.8350-
Dec 29, 20230.86500.87000.86500.87000.8700-
Dec 28, 20230.85000.87000.82000.82000.8200-
Dec 27, 20230.83500.86000.82000.82000.8200-
Dec 22, 20230.83500.86500.83500.86000.8600-
Dec 21, 20230.80500.86000.80500.80500.8050-
Dec 20, 20230.79500.81000.79500.79500.7950-
Dec 19, 20230.79500.83500.79500.83500.8350-
Dec 18, 20230.79000.80000.78500.78500.7850-
Dec 15, 20230.79000.80000.77500.77500.7750-
Dec 14, 20230.75500.80000.75500.77500.7750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...