Canada markets open in 8 hours 19 minutes

Nabaltec AG (NTG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
17.00+1.00 (+6.25%)
At close: 09:44PM CEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202416.0517.0015.7017.0017.0060
May 29, 202416.0516.4515.6516.0016.00200
May 28, 202416.3016.6515.9016.0516.05100
May 27, 202415.6516.4015.5016.3016.30-
May 24, 202415.6515.9515.3015.6515.65-
May 23, 202416.2016.4515.2515.6515.65-
May 22, 202415.0516.6015.0516.3016.301,035
May 21, 202415.0515.3015.0515.0515.05-
May 20, 202415.0515.2515.0515.0515.05-
May 17, 202415.0515.1015.0515.0515.05-
May 16, 202415.0515.2514.9015.0515.05-
May 15, 202415.0015.0514.8515.0515.05790
May 14, 202415.0015.3014.7515.0015.001,520
May 13, 202415.0015.0514.7515.0015.00-
May 10, 202414.9014.9514.5514.8014.80-
May 09, 202414.5014.9514.2014.9514.95-
May 08, 202414.8015.1014.4514.6514.651,000
May 07, 202414.2515.0013.5514.8014.80250
May 06, 202414.1014.3014.0514.2514.25200
May 03, 202414.8514.8513.9514.1014.10-
May 02, 202415.0015.1014.8014.8514.85500
Apr 30, 202414.8015.6014.4015.0015.003,250
Apr 29, 202415.0515.0514.7514.8014.80940
Apr 26, 202414.0015.2014.0015.2015.20500
Apr 25, 202413.8514.5013.8514.2514.25500
Apr 24, 202413.6514.0513.5013.8513.85-
Apr 23, 202413.5013.6513.3513.6513.65-
Apr 22, 202412.5513.5512.5513.5013.50160
Apr 19, 202412.3513.1012.3512.8512.85200
Apr 18, 202413.3513.4012.5012.7012.7040
Apr 17, 202413.4013.6013.2513.3513.35200
Apr 16, 202413.9513.9512.9513.4013.40-
Apr 15, 202414.1014.8013.7513.9513.95500
Apr 12, 202413.9014.3013.9014.1014.101,000
Apr 11, 202414.1014.2013.9013.9013.90-
Apr 10, 202413.1014.1513.1014.1514.15100
Apr 09, 202413.1013.2012.8513.1013.10-
Apr 08, 202412.9513.3012.6513.1013.10600
Apr 05, 202412.9012.9512.6512.9512.95-
Apr 04, 202412.8513.0512.8512.8512.8540
Apr 03, 202412.7513.0512.6512.8512.85-
Apr 02, 202412.8513.1012.7512.7512.7575
Mar 28, 202412.6512.8512.6012.7012.70-
Mar 27, 202412.9012.9512.5512.6512.65420
Mar 26, 202413.0513.0512.8512.9012.90-
Mar 25, 202412.8513.0512.8512.8512.851,100
Mar 22, 202413.2013.3012.7513.2013.20-
Mar 21, 202412.8013.2012.4512.9512.95220
Mar 20, 202412.5512.6012.3012.4512.45160
Mar 19, 202412.7012.8012.5512.5512.55-
Mar 18, 202412.8512.9512.5512.7012.7020
Mar 15, 202412.9513.2012.6512.8012.80-
Mar 14, 202413.4013.4012.8513.0013.00200
Mar 13, 202412.6013.4012.6013.1013.10318
Mar 12, 202412.8013.0012.5012.7012.70100
Mar 11, 202413.0013.0012.4512.5512.55904
Mar 08, 202412.5513.3512.4513.0013.00-
Mar 07, 202413.0513.0512.4512.8012.80-
Mar 06, 202413.1513.9512.6512.6512.65460
Mar 05, 202413.2513.4012.8512.9512.95600
Mar 04, 202413.5013.5013.2513.2513.25-
Mar 01, 202414.0514.0513.3013.5513.55800
Feb 29, 202413.9514.1513.6014.1514.15-
Feb 28, 202414.1514.1513.8013.9513.95200
Feb 27, 202414.0514.1514.0014.1514.15200
Feb 26, 202414.0014.3014.0014.1514.152
Feb 23, 202414.8014.8013.7514.0514.051,120
Feb 22, 202414.8014.8014.3014.7514.75730
Feb 21, 202415.0015.0014.8014.8014.80-
Feb 20, 202415.2015.2014.9515.2015.2079
Feb 19, 202415.0515.4015.0515.4015.40100
Feb 16, 202415.0515.1515.0515.0515.0560
Feb 15, 202415.2515.2515.0515.0515.05-
Feb 14, 202415.3015.3015.0515.2515.25-
Feb 13, 202415.2015.3015.0515.3015.301,590
Feb 12, 202415.0515.4015.0515.0515.051,000
Feb 09, 202415.3015.3015.0015.0515.05250
Feb 08, 202414.9015.3514.8515.3015.30600
Feb 07, 202415.5515.5514.9014.9014.90-
Feb 06, 202416.1016.1515.3515.5515.5523
Feb 05, 202416.8516.9515.8516.2516.25200
Feb 02, 202416.4516.8516.4516.8516.85-
Feb 01, 202416.9517.1016.4016.4516.45-
Jan 31, 202417.0517.3016.7016.7516.75250
Jan 30, 202416.2517.2516.2517.0517.05110
Jan 29, 202416.8017.0016.2516.2516.25230
Jan 26, 202416.9017.1016.7016.8016.80-
Jan 25, 202416.9517.2016.7516.9016.90-
Jan 24, 202417.2517.3517.0017.0017.002
Jan 23, 202418.1518.1517.5517.7517.75140
Jan 22, 202417.9518.0517.8018.0518.05-
Jan 19, 202417.0018.1516.9518.0018.00200
Jan 18, 202416.9517.5516.8517.0017.0060
Jan 17, 202417.8517.8516.9516.9516.95900
Jan 16, 202416.0017.0515.9017.0517.05-
Jan 15, 202416.1016.1015.8016.0016.0016
Jan 12, 202416.8516.8515.8015.9515.95600
Jan 11, 202417.0017.4516.8016.8516.8560
Jan 10, 202417.2017.5016.9017.0017.00-
Jan 09, 202417.6517.8517.1517.2017.20780
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...