Nabaltec AG (NTG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 12:42PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 14.85 | 14.85 | 14.70 | 14.85 | 14.85 | 4 |
| May 02, 2024 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | - |
| Apr 30, 2024 | 14.80 | 15.35 | 14.65 | 15.35 | 15.35 | 200 |
| Apr 29, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1,775 |
| Apr 26, 2024 | 14.05 | 15.20 | 14.05 | 15.05 | 15.05 | 160 |
| Apr 25, 2024 | 13.85 | 14.25 | 13.85 | 14.20 | 14.20 | 200 |
| Apr 24, 2024 | 13.65 | 14.00 | 13.65 | 14.00 | 14.00 | - |
| Apr 23, 2024 | 13.50 | 13.70 | 13.40 | 13.65 | 13.65 | 650 |
| Apr 22, 2024 | 12.55 | 13.40 | 12.55 | 13.40 | 13.40 | - |
| Apr 19, 2024 | 12.55 | 12.80 | 12.35 | 12.80 | 12.80 | - |
| Apr 18, 2024 | 13.35 | 13.35 | 12.55 | 12.55 | 12.55 | 280 |
| Apr 17, 2024 | 13.40 | 13.75 | 13.40 | 13.55 | 13.55 | 150 |
| Apr 16, 2024 | 13.95 | 13.95 | 13.55 | 13.55 | 13.55 | - |
| Apr 15, 2024 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | - |
| Apr 12, 2024 | 13.85 | 14.30 | 13.85 | 14.20 | 14.20 | 230 |
| Apr 11, 2024 | 14.05 | 14.15 | 13.95 | 13.95 | 13.95 | - |
| Apr 10, 2024 | 13.05 | 14.10 | 13.05 | 14.10 | 14.10 | - |
| Apr 09, 2024 | 13.05 | 13.15 | 12.90 | 13.15 | 13.15 | 200 |
| Apr 08, 2024 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 200 |
| Apr 05, 2024 | 12.85 | 12.85 | 12.65 | 12.80 | 12.80 | 500 |
| Apr 04, 2024 | 12.80 | 12.85 | 12.75 | 12.85 | 12.85 | - |
| Apr 03, 2024 | 12.70 | 13.05 | 12.70 | 12.85 | 12.85 | 300 |
| Apr 02, 2024 | 12.85 | 12.90 | 12.75 | 12.90 | 12.90 | - |
| Mar 28, 2024 | 12.65 | 12.85 | 12.55 | 12.85 | 12.85 | 120 |
| Mar 27, 2024 | 12.80 | 13.00 | 12.65 | 12.65 | 12.65 | 300 |
| Mar 26, 2024 | 13.00 | 13.05 | 12.85 | 12.90 | 12.90 | 300 |
| Mar 25, 2024 | 13.15 | 13.25 | 12.90 | 13.25 | 13.25 | 200 |
| Mar 22, 2024 | 13.15 | 13.15 | 12.85 | 13.10 | 13.10 | - |
| Mar 21, 2024 | 12.50 | 13.35 | 12.40 | 13.35 | 13.35 | 150 |
| Mar 20, 2024 | 12.50 | 12.55 | 12.45 | 12.45 | 12.45 | - |
| Mar 19, 2024 | 12.65 | 12.80 | 12.60 | 12.60 | 12.60 | - |
| Mar 18, 2024 | 12.75 | 12.95 | 12.75 | 12.80 | 12.80 | - |
| Mar 15, 2024 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | - |
| Mar 14, 2024 | 13.35 | 13.35 | 13.00 | 13.00 | 13.00 | - |
| Mar 13, 2024 | 12.55 | 13.25 | 12.55 | 13.25 | 13.25 | 180 |
| Mar 12, 2024 | 12.60 | 12.75 | 12.55 | 12.70 | 12.70 | 325 |
| Mar 11, 2024 | 12.95 | 12.95 | 12.45 | 12.65 | 12.65 | 100 |
| Mar 08, 2024 | 12.50 | 13.35 | 12.50 | 13.35 | 13.35 | 230 |
| Mar 07, 2024 | 13.00 | 13.00 | 12.00 | 12.65 | 12.65 | 350 |
| Mar 06, 2024 | 12.90 | 13.95 | 12.85 | 12.85 | 12.85 | 380 |
| Mar 05, 2024 | 13.20 | 13.40 | 12.80 | 12.90 | 12.90 | 125 |
| Mar 04, 2024 | 13.40 | 13.45 | 13.35 | 13.35 | 13.35 | 10 |
| Mar 01, 2024 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | 200 |
| Feb 29, 2024 | 13.90 | 13.95 | 13.85 | 13.95 | 13.95 | - |
| Feb 28, 2024 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | - |
| Feb 27, 2024 | 14.00 | 14.20 | 13.95 | 13.95 | 13.95 | 230 |
| Feb 26, 2024 | 13.95 | 14.10 | 13.85 | 14.10 | 14.10 | - |
| Feb 23, 2024 | 14.45 | 14.45 | 13.75 | 13.75 | 13.75 | 230 |
| Feb 22, 2024 | 14.80 | 14.90 | 14.30 | 14.90 | 14.90 | 805 |
| Feb 21, 2024 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | - |
| Feb 20, 2024 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | - |
| Feb 19, 2024 | 15.00 | 15.20 | 15.00 | 15.10 | 15.10 | - |
| Feb 16, 2024 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 66 |
| Feb 15, 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | - |
| Feb 14, 2024 | 15.25 | 15.25 | 15.10 | 15.20 | 15.20 | - |
| Feb 13, 2024 | 15.20 | 15.30 | 15.05 | 15.05 | 15.05 | 526 |
| Feb 12, 2024 | 15.35 | 15.50 | 15.15 | 15.15 | 15.15 | 802 |
| Feb 09, 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | - |
| Feb 08, 2024 | 14.85 | 15.35 | 14.85 | 15.20 | 15.20 | - |
| Feb 07, 2024 | 15.50 | 15.50 | 15.35 | 15.40 | 15.40 | - |
| Feb 06, 2024 | 16.05 | 16.05 | 15.65 | 15.65 | 15.65 | - |
| Feb 05, 2024 | 16.80 | 16.80 | 16.20 | 16.20 | 16.20 | - |
| Feb 02, 2024 | 16.40 | 17.10 | 16.40 | 17.10 | 17.10 | - |
| Feb 01, 2024 | 16.90 | 17.05 | 16.70 | 16.70 | 16.70 | - |
| Jan 31, 2024 | 17.00 | 17.15 | 17.00 | 17.00 | 17.00 | - |
| Jan 30, 2024 | 16.20 | 17.20 | 16.20 | 17.20 | 17.20 | - |
| Jan 29, 2024 | 16.75 | 17.00 | 16.55 | 16.55 | 16.55 | - |
| Jan 26, 2024 | 16.85 | 17.10 | 16.85 | 17.10 | 17.10 | - |
| Jan 25, 2024 | 16.90 | 17.15 | 16.90 | 17.10 | 17.10 | - |
| Jan 24, 2024 | 17.50 | 17.65 | 17.25 | 17.25 | 17.25 | - |
| Jan 23, 2024 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | - |
| Jan 22, 2024 | 18.40 | 18.40 | 17.80 | 17.80 | 17.80 | 100 |
| Jan 19, 2024 | 16.95 | 17.90 | 16.95 | 17.90 | 17.90 | 120 |
| Jan 18, 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | - |
| Jan 17, 2024 | 18.25 | 18.25 | 17.05 | 17.05 | 17.05 | - |
| Jan 16, 2024 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | - |
| Jan 15, 2024 | 16.00 | 16.15 | 15.55 | 15.55 | 15.55 | 1 |
| Jan 12, 2024 | 16.80 | 16.80 | 16.45 | 16.45 | 16.45 | - |
| Jan 11, 2024 | 16.95 | 17.20 | 16.50 | 16.50 | 16.50 | - |
| Jan 10, 2024 | 17.15 | 17.45 | 17.15 | 17.15 | 17.15 | - |
| Jan 09, 2024 | 17.60 | 17.85 | 17.00 | 17.50 | 17.50 | 500 |
| Jan 08, 2024 | 18.55 | 18.60 | 17.65 | 17.65 | 17.65 | 655 |
| Jan 05, 2024 | 18.60 | 18.85 | 18.55 | 18.55 | 18.55 | 133 |
| Jan 04, 2024 | 18.95 | 19.10 | 18.75 | 18.75 | 18.75 | 1,100 |
| Jan 03, 2024 | 18.85 | 19.25 | 18.85 | 18.90 | 18.90 | 10 |
| Jan 02, 2024 | 19.25 | 19.50 | 18.70 | 18.70 | 18.70 | 77 |
| Dec 29, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| Dec 28, 2023 | 19.20 | 19.45 | 19.15 | 19.35 | 19.35 | 950 |
| Dec 27, 2023 | 18.85 | 19.45 | 18.85 | 19.15 | 19.15 | 839 |
| Dec 22, 2023 | 19.05 | 19.05 | 18.75 | 18.85 | 18.85 | 110 |
| Dec 21, 2023 | 17.55 | 18.65 | 16.90 | 18.65 | 18.65 | 956 |
| Dec 20, 2023 | 16.25 | 16.80 | 16.25 | 16.80 | 16.80 | 200 |
| Dec 19, 2023 | 16.00 | 16.25 | 15.75 | 16.15 | 16.15 | 85 |
| Dec 18, 2023 | 16.20 | 16.65 | 16.20 | 16.65 | 16.65 | 50 |
| Dec 15, 2023 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | - |
| Dec 14, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Dec 13, 2023 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | - |
| Dec 12, 2023 | 15.95 | 16.50 | 15.95 | 16.50 | 16.50 | 300 |
| Dec 11, 2023 | 15.25 | 15.95 | 15.25 | 15.95 | 15.95 | 570 |
| Dec 08, 2023 | 15.60 | 15.65 | 15.25 | 15.25 | 15.25 | 500 |
| *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.