Canada markets open in 4 hours 30 minutes

Nabaltec AG (NTG.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
15.20+0.45 (+3.07%)
As of 10:32AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.2015.2015.1015.2015.20372
Apr 30, 202415.3515.3514.7514.7514.754,555
Apr 29, 202415.1015.3015.0015.0015.003,361
Apr 26, 202414.2515.3014.2515.3015.3013,847
Apr 25, 202414.0014.5013.9014.2014.207,981
Apr 24, 202413.9514.2013.6014.0514.053,962
Apr 23, 202413.6513.9013.4013.9013.906,634
Apr 22, 202413.0013.7012.9513.5013.506,593
Apr 19, 202412.6513.1012.6512.7512.7511,586
Apr 18, 202413.4513.5012.4512.5512.5522,296
Apr 17, 202413.3513.7013.3513.5513.552,008
Apr 16, 202414.2014.2013.2513.5513.558,612
Apr 15, 202414.3014.9514.1014.2514.2510,294
Apr 12, 202414.0514.3014.0514.3014.303,269
Apr 11, 202414.2014.3513.9513.9513.955,745
Apr 10, 202413.2014.4513.2014.4514.4516,642
Apr 09, 202412.9513.3012.8513.3013.3030,142
Apr 08, 202413.0013.2512.7012.9512.9526,883
Apr 05, 202412.9513.0012.6513.0013.0011,631
Apr 04, 202412.8513.1512.8012.8012.8016,015
Apr 03, 202413.0013.1012.8012.8012.8010,028
Apr 02, 202412.9013.2012.8512.9012.9011,729
Mar 28, 202412.7512.9512.6012.9012.904,267
Mar 27, 202412.9013.0012.6012.6512.658,273
Mar 26, 202413.0013.1512.8513.0013.004,097
Mar 25, 202413.1013.1012.8513.0013.005,404
Mar 22, 202413.0013.2013.0013.2013.203,388
Mar 21, 202412.6012.9512.4512.9512.957,523
Mar 20, 202412.7512.7512.3012.6012.6017,468
Mar 19, 202412.8512.8512.5512.7512.759,996
Mar 18, 202413.0013.0012.6512.9012.9014,781
Mar 15, 202413.3013.3012.8512.9512.9526,247
Mar 14, 202413.3513.4013.0013.1013.107,357
Mar 13, 202412.9013.5512.9013.2513.2531,830
Mar 12, 202412.7512.8012.5512.8012.8074,398
Mar 11, 202412.8012.8012.5012.7512.7512,212
Mar 08, 202412.7512.8012.6512.8012.807,441
Mar 07, 202413.0513.0511.9012.7512.7574,220
Mar 06, 202413.0013.0012.8013.0013.0018,189
Mar 05, 202413.4013.4012.8012.9512.9536,946
Mar 04, 202413.5513.6013.4013.4513.45911
Mar 01, 202414.2014.2013.4513.4513.456,755
Feb 29, 202414.0514.2013.8514.2014.202,818
Feb 28, 202413.8014.1013.8014.1014.102,986
Feb 27, 202414.1014.2014.0014.1014.103,002
Feb 26, 202414.0014.3514.0014.2014.206,040
Feb 23, 202414.4014.4013.9013.9513.955,339
Feb 22, 202414.8014.8014.3014.4014.404,771
Feb 21, 202414.9515.0014.8014.9514.956,442
Feb 20, 202415.1515.2514.9515.0015.004,684
Feb 19, 202415.3515.3515.2015.3515.351,881
Feb 16, 202415.0515.3515.0515.2515.256,434
Feb 15, 202415.3015.3015.0015.0515.0512,945
Feb 14, 202415.3015.3015.0515.3015.301,654
Feb 13, 202415.3015.3015.0515.3015.303,230
Feb 12, 202415.3015.4015.1515.2515.2510,113
Feb 09, 202415.3015.6015.1015.1015.106,210
Feb 08, 202415.3015.5015.0015.5015.502,890
Feb 07, 202415.6515.6515.3515.4515.45829
Feb 06, 202416.3016.3015.5515.8015.805,229
Feb 05, 202417.1017.1015.9016.2016.208,302
Feb 02, 202416.6517.0016.5017.0017.001,183
Feb 01, 202417.5017.5016.6016.6016.603,313
Jan 31, 202417.1517.3016.9516.9516.952,250
Jan 30, 202416.5517.4516.5517.2517.252,316
Jan 29, 202417.0017.0016.4516.4516.451,842
Jan 26, 202417.2517.2516.9517.0017.00578
Jan 25, 202417.3517.3517.1017.1017.10493
Jan 24, 202417.6517.6517.0017.2017.203,760
Jan 23, 202418.0518.1017.5517.7017.702,517
Jan 22, 202417.8018.2017.8018.0018.002,710
Jan 19, 202417.5018.0517.5018.0518.051,947
Jan 18, 202417.6517.6517.2517.2517.251,739
Jan 17, 202418.0518.1017.1517.2017.206,586
Jan 16, 202416.0518.4516.0518.4518.459,959
Jan 15, 202416.2016.2015.6015.9515.952,873
Jan 12, 202416.5516.7516.1016.1516.153,612
Jan 11, 202417.4017.5016.5016.9016.904,547
Jan 10, 202417.4517.8517.0517.0517.052,662
Jan 09, 202417.8517.9017.3017.5017.504,654
Jan 08, 202418.5518.9017.8517.8517.854,541
Jan 05, 202418.8519.1518.6518.6518.651,228
Jan 04, 202418.8019.1018.7518.8018.808,477
Jan 03, 202419.2519.5018.9018.9018.902,374
Jan 02, 202419.5019.5018.8519.1019.105,200
Dec 29, 202319.4019.8018.9019.4019.405,180
Dec 28, 202319.5019.6019.2019.4019.406,502
Dec 27, 202319.3019.5019.1519.2019.205,017
Dec 22, 202319.0019.0518.8519.0019.004,299
Dec 21, 202317.1019.3516.8519.3519.3519,354
Dec 20, 202316.5516.9016.5516.9016.904,556
Dec 19, 202316.3016.4015.6516.2516.259,708
Dec 18, 202316.4016.8016.3516.3516.351,740
Dec 15, 202316.5016.5016.3516.4516.451,491
Dec 14, 202317.1017.1015.9516.0516.054,985
Dec 13, 202317.0017.0516.7017.0517.054,330
Dec 12, 202316.2516.9516.1516.8016.806,669
Dec 11, 202315.5016.3015.5016.1516.157,018
Dec 08, 202315.8015.8015.4015.4015.404,570
Dec 07, 202315.5515.8515.5515.8515.856,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...