Newmark Security plc (NN10.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

1.0900

0.0000

(0.00%)

At close: 03:29PM CEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	1.1500	1.1500	1.0900	1.0900	1.0900	200
May 16, 2024	1.1500	1.1500	1.0900	1.0900	1.0900	-
May 15, 2024	1.1500	1.1500	1.0900	1.0900	1.0900	-
May 14, 2024	1.1200	1.1500	1.0900	1.0900	1.0900	-
May 13, 2024	1.0700	1.0900	1.0300	1.0900	1.0900	-
May 10, 2024	1.0700	1.0700	1.0300	1.0300	1.0300	-
May 09, 2024	1.0100	1.0300	0.9750	1.0300	1.0300	-
May 08, 2024	1.0100	1.0100	0.9700	0.9700	0.9700	-
May 07, 2024	0.9850	0.9850	0.9750	0.9750	0.9750	-
May 06, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	-
May 03, 2024	0.9550	0.9800	0.9200	0.9800	0.9800	-
May 02, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Apr 30, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Apr 29, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Apr 26, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Apr 25, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Apr 24, 2024	0.9500	0.9500	0.9150	0.9150	0.9150	-
Apr 23, 2024	0.9300	0.9300	0.9100	0.9150	0.9150	-
Apr 22, 2024	0.9400	0.9400	0.9100	0.9100	0.9100	-
Apr 19, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	-
Apr 18, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	-
Apr 17, 2024	0.9500	0.9500	0.9250	0.9250	0.9250	-
Apr 16, 2024	0.9400	0.9400	0.9250	0.9250	0.9250	-
Apr 15, 2024	0.9400	0.9400	0.9200	0.9250	0.9250	-
Apr 12, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	-
Apr 11, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	-
Apr 10, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	-
Apr 09, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	-
Apr 08, 2024	0.9000	0.9200	0.8600	0.9200	0.9200	-
Apr 05, 2024	0.9000	0.9000	0.8600	0.8600	0.8600	-
Apr 04, 2024	0.8900	0.8900	0.8600	0.8600	0.8600	-
Apr 03, 2024	0.9850	0.9850	0.8600	0.8600	0.8600	-
Apr 02, 2024	0.9850	0.9850	0.9800	0.9800	0.9800	-
Mar 28, 2024	0.9850	0.9850	0.9800	0.9800	0.9800	-
Mar 27, 2024	1.0100	1.0100	0.9750	0.9750	0.9750	-
Mar 26, 2024	1.0100	1.0100	0.9750	0.9750	0.9750	-
Mar 25, 2024	1.0100	1.0100	0.9750	0.9750	0.9750	-
Mar 22, 2024	1.0100	1.0100	0.9750	0.9750	0.9750	-
Mar 21, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	-
Mar 20, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	-
Mar 19, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	-
Mar 18, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	-
Mar 15, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	-
Mar 14, 2024	1.0400	1.0400	0.9800	0.9800	0.9800	-
Mar 13, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 12, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 11, 2024	1.0500	1.0500	1.0400	1.0400	1.0400	-
Mar 08, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 07, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 06, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 05, 2024	1.0100	1.0100	0.9800	0.9800	0.9800	-
Mar 04, 2024	0.9550	0.9800	0.9200	0.9800	0.9800	-
Mar 01, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Feb 29, 2024	0.9850	0.9850	0.9200	0.9200	0.9200	-
Feb 28, 2024	0.9550	0.9800	0.9200	0.9800	0.9800	-
Feb 27, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Feb 26, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Feb 23, 2024	0.9550	0.9550	0.9200	0.9250	0.9250	-
Feb 22, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Feb 21, 2024	0.9550	0.9550	0.9200	0.9200	0.9200	-
Feb 20, 2024	0.8700	0.8700	0.8650	0.8650	0.8650	-
Feb 19, 2024	0.8400	0.8650	0.8050	0.8650	0.8650	-
Feb 16, 2024	0.8400	0.8400	0.8050	0.8050	0.8050	-
Feb 15, 2024	0.8400	0.8400	0.8050	0.8050	0.8050	-
Feb 14, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	-
Feb 13, 2024	0.8450	0.8450	0.8100	0.8100	0.8100	-
Feb 12, 2024	0.8400	0.8400	0.8050	0.8100	0.8100	-
Feb 09, 2024	0.8400	0.8400	0.8050	0.8050	0.8050	-
Feb 08, 2024	0.8400	0.8400	0.8050	0.8050	0.8050	-
Feb 07, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	-
Feb 06, 2024	0.8250	0.8250	0.8050	0.8050	0.8050	-
Feb 05, 2024	0.8300	0.8300	0.8050	0.8050	0.8050	-
Feb 02, 2024	0.8450	0.8450	0.8100	0.8100	0.8100	-
Feb 01, 2024	0.8200	0.8200	0.8050	0.8050	0.8050	-
Jan 31, 2024	0.8100	0.8100	0.8050	0.8050	0.8050	-
Jan 30, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 29, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 26, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 25, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Jan 24, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Jan 23, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Jan 22, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Jan 19, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Jan 18, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 17, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 16, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 15, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Jan 12, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Jan 11, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Jan 10, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Jan 09, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Jan 08, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jan 05, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 04, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 03, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 02, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 29, 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
Dec 28, 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
Dec 27, 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
Dec 22, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,025.39+2,195.46(+2.47%)

Newmark Security plc (NN10.F)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,025.39
+2,195.46(+2.47%)