NetApp Inc (NTA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | 40 |
| May 21, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| May 20, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
| May 17, 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
| May 16, 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| May 15, 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
| May 14, 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| May 13, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| May 10, 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
| May 09, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| May 08, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
| May 07, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
| May 06, 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
| May 03, 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
| May 02, 2024 | 93.70 | 94.04 | 93.70 | 94.04 | 94.04 | 40 |
| Apr 30, 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
| Apr 29, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| Apr 26, 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
| Apr 25, 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
| Apr 24, 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
| Apr 23, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| Apr 22, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| Apr 19, 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
| Apr 18, 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| Apr 17, 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
| Apr 16, 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| Apr 15, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| Apr 12, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
| Apr 11, 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| Apr 10, 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
| Apr 09, 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
| Apr 08, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
| Apr 05, 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
| Apr 04, 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
| Apr 04, 2024 | 0.5 Dividend | |||||
| Apr 03, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 95.90 | - |
| Apr 02, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 96.84 | - |
| Mar 28, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.50 | - |
| Mar 27, 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.05 | - |
| Mar 26, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.25 | - |
| Mar 25, 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.05 | - |
| Mar 22, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.45 | - |
| Mar 21, 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 95.65 | - |
| Mar 20, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.31 | - |
| Mar 19, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.61 | - |
| Mar 18, 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.16 | - |
| Mar 15, 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 92.97 | - |
| Mar 14, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.61 | - |
| Mar 13, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.11 | - |
| Mar 12, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 93.66 | - |
| Mar 11, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.36 | - |
| Mar 08, 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.16 | - |
| Mar 07, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.76 | - |
| Mar 06, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.86 | - |
| Mar 05, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.86 | - |
| Mar 04, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.00 | - |
| Mar 01, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.61 | - |
| Feb 29, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
| Feb 28, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.59 | - |
| Feb 27, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.24 | - |
| Feb 26, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.73 | - |
| Feb 23, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.69 | - |
| Feb 22, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | - |
| Feb 21, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | - |
| Feb 20, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.09 | - |
| Feb 19, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 78.89 | - |
| Feb 16, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
| Feb 15, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.88 | - |
| Feb 14, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.73 | - |
| Feb 13, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.27 | - |
| Feb 12, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.37 | - |
| Feb 09, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 81.72 | - |
| Feb 08, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
| Feb 07, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
| Feb 06, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
| Feb 05, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
| Feb 02, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.33 | - |
| Feb 01, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | - |
| Jan 31, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.73 | - |
| Jan 30, 2024 | 81.35 | 81.80 | 81.35 | 81.80 | 81.38 | 60 |
| Jan 29, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
| Jan 26, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.98 | - |
| Jan 25, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.68 | - |
| Jan 24, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
| Jan 23, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
| Jan 22, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
| Jan 19, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 78.94 | - |
| Jan 18, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.69 | - |
| Jan 17, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.74 | - |
| Jan 16, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.14 | - |
| Jan 15, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.44 | - |
| Jan 12, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.44 | - |
| Jan 11, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.39 | - |
| Jan 10, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.89 | - |
| Jan 09, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.65 | - |
| Jan 08, 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.95 | - |
| Jan 05, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.84 | - |
| Jan 04, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.84 | - |
| Jan 04, 2024 | 0.5 Dividend | |||||
| Jan 03, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.