Canada markets open in 7 hours 14 minutes

Next PLC (NXG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
54.000.00 (0.00%)
As of 04:36PM CEST. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202251.5055.0051.5054.0054.00100
Sept 29, 202257.5057.5057.5057.5057.50-
Sept 28, 202256.5056.5056.0056.0056.00-
Sept 27, 202259.0060.5058.5058.5058.50-
Sept 26, 202259.5059.5058.5059.5059.50-
Sept 23, 202264.5065.5064.5065.5065.50-
Sept 22, 202263.5065.0063.5065.0065.00-
Sept 21, 202264.0064.5064.0064.5064.50-
Sept 20, 202265.0065.0064.5064.5064.50-
Sept 19, 202265.0065.5064.5065.5065.50-
Sept 16, 202265.0065.5065.0065.0065.00-
Sept 15, 202265.5066.5065.5066.5066.50-
Sept 14, 202265.0066.5065.0066.5066.50-
Sept 13, 202268.0068.5067.0067.0067.00-
Sept 12, 202266.5069.0066.5069.0069.00-
Sept 09, 202266.0067.5066.0067.0067.00-
Sept 08, 202268.0068.0066.0066.0066.00-
Sept 07, 202269.5069.5068.5068.5068.50-
Sept 06, 202268.5068.5068.5068.5068.50-
Sept 05, 202266.5067.0066.5067.0067.00-
Sept 02, 202265.0067.5065.0067.0067.00-
Sept 01, 202265.0065.5065.0065.5065.50-
Aug 31, 202266.5067.0066.5067.0067.00-
Aug 30, 202265.5068.5065.5067.5067.50-
Aug 29, 202264.5064.5064.5064.5064.50-
Aug 26, 202268.0069.0068.0069.0069.00-
Aug 25, 202268.5069.0068.5069.0069.00-
Aug 24, 202268.5069.5068.5069.5069.50-
Aug 23, 202269.0070.0069.0069.0069.00-
Aug 22, 202270.5071.0070.5071.0071.00-
Aug 19, 202272.5072.5072.5072.5072.50-
Aug 18, 202274.0074.5074.0074.5074.50-
Aug 17, 202277.0077.0077.0077.0077.00-
Aug 16, 202274.0074.0074.0074.0074.00-
Aug 15, 202274.0074.0074.0074.0074.00-
Aug 12, 202274.0074.0074.0074.0074.00-
Aug 11, 202276.0076.0076.0076.0076.00-
Aug 10, 202274.0074.0074.0074.0074.00-
Aug 09, 202275.0077.5075.0077.0077.00-
Aug 08, 202275.0075.0075.0075.0075.00-
Aug 05, 202278.0078.0078.0078.0078.00-
Aug 04, 202281.0081.0081.0081.0081.00-
Aug 03, 202278.5078.5078.5078.5078.50-
Aug 02, 202278.5078.5078.5078.5078.50-
Aug 01, 202279.5079.5079.5079.5079.50-
Jul 29, 202278.5078.5078.5078.5078.50-
Jul 28, 202276.5076.5076.5076.5076.50-
Jul 27, 202276.0077.5076.0077.5077.50-
Jul 26, 202277.0077.0076.5076.5076.50-
Jul 25, 202276.5078.0076.5078.0078.00-
Jul 22, 202276.0077.5076.0077.5077.50-
Jul 21, 202275.5076.5075.0076.5076.50-
Jul 20, 202275.5076.5075.5076.5076.50-
Jul 19, 202273.5075.5073.5075.5075.50-
Jul 18, 202274.0075.0074.0075.0075.00-
Jul 15, 202271.5074.0071.5074.0074.00-
Jul 14, 202273.0073.0072.5072.5072.50-
Jul 13, 202273.0074.0073.0074.0074.00-
Jul 12, 202272.5073.5072.5073.5073.50-
Jul 11, 202272.0074.5072.0074.5074.50-
Jul 08, 202271.0073.0071.0073.0073.00-
Jul 07, 202271.5071.5070.0070.5070.50-
Jul 07, 20221.27 Dividend
Jul 06, 202270.5072.0070.5071.0069.73-
Jul 05, 202269.5070.0069.5070.0068.75-
Jul 04, 202268.0070.5068.0070.5069.24-
Jul 01, 202266.0068.5066.0068.5067.27-
Jun 30, 202266.5066.5066.5066.5065.31-
Jun 29, 202267.0068.0067.0068.0066.78-
Jun 28, 202268.0068.5068.0068.5067.27-
Jun 27, 202268.5069.5068.5068.5067.27-
Jun 24, 202267.5069.0067.0069.0067.77-
Jun 23, 202266.5067.5066.5067.5066.29-
Jun 22, 202266.5067.0066.5067.0065.80-
Jun 21, 202268.5068.5068.0068.0066.78-
Jun 20, 202265.5069.5065.5068.5067.27-
Jun 17, 202265.5069.5065.5068.0066.78-
Jun 16, 202269.0069.0064.5066.0064.82-
Jun 15, 202266.5069.5066.5069.5068.26-
Jun 14, 202270.0070.0067.0067.0065.80-
Jun 13, 202269.0070.5069.0070.5069.24-
Jun 10, 202272.5073.5071.5071.5070.22-
Jun 09, 202273.5074.0073.5073.5072.19-
Jun 08, 202274.0075.0074.0075.0073.66-
Jun 07, 202273.5074.5073.0074.0072.68-
Jun 06, 202274.0076.0074.0075.5074.15-
Jun 03, 202275.0075.0073.5073.5072.19-
Jun 02, 202274.0074.0074.0074.0072.68-
Jun 01, 202274.5076.0074.5076.0074.64-
May 31, 202276.5076.5075.0075.0073.66-
May 30, 202276.0077.0076.0077.0075.62-
May 27, 202274.5076.5074.5076.5075.13-
May 26, 202270.0072.5070.0072.5071.20-
May 25, 202269.0071.5069.0071.5070.22-
May 24, 202270.0070.5068.5069.0067.77-
May 23, 202272.0072.0071.5071.5070.22-
May 20, 202271.0072.5071.0072.0070.71-
May 19, 202272.0072.0071.5071.5070.22-
May 18, 202274.5075.0074.0074.0072.68-
May 17, 202276.0076.5076.0076.5075.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...