NEXT PLC, (NXG.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:25PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 67.50 | 69.00 | 67.00 | 69.00 | 69.00 | - |
| Jun 23, 2022 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - |
| Jun 22, 2022 | - | - | - | - | - | - |
| Jun 21, 2022 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| Jun 20, 2022 | 65.50 | 69.50 | 65.50 | 68.50 | 68.50 | - |
| Jun 17, 2022 | 65.50 | 69.50 | 65.50 | 68.00 | 68.00 | - |
| Jun 16, 2022 | 69.00 | 69.00 | 64.50 | 66.00 | 66.00 | - |
| Jun 15, 2022 | 66.50 | 69.50 | 66.50 | 69.50 | 69.50 | - |
| Jun 14, 2022 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | - |
| Jun 13, 2022 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | - |
| Jun 10, 2022 | 72.50 | 73.50 | 71.50 | 71.50 | 71.50 | - |
| Jun 09, 2022 | 73.50 | 74.00 | 73.50 | 73.50 | 73.50 | - |
| Jun 08, 2022 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - |
| Jun 07, 2022 | 73.50 | 74.50 | 73.00 | 74.00 | 74.00 | - |
| Jun 06, 2022 | 74.00 | 76.00 | 74.00 | 75.50 | 75.50 | - |
| Jun 03, 2022 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | - |
| Jun 02, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 01, 2022 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | - |
| May 31, 2022 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | - |
| May 30, 2022 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - |
| May 27, 2022 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | - |
| May 26, 2022 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | - |
| May 25, 2022 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | - |
| May 24, 2022 | 70.00 | 70.50 | 68.50 | 69.00 | 69.00 | - |
| May 23, 2022 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
| May 20, 2022 | 71.00 | 72.50 | 71.00 | 72.00 | 72.00 | - |
| May 19, 2022 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
| May 18, 2022 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | - |
| May 17, 2022 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | - |
| May 16, 2022 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - |
| May 13, 2022 | 74.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
| May 12, 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 35 |
| May 11, 2022 | 70.00 | 72.50 | 70.00 | 72.00 | 72.00 | - |
| May 10, 2022 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | - |
| May 09, 2022 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | - |
| May 06, 2022 | 68.50 | 70.00 | 68.00 | 68.00 | 68.00 | - |
| May 05, 2022 | 71.50 | 73.00 | 70.00 | 70.00 | 70.00 | - |
| May 04, 2022 | 71.50 | 72.00 | 70.50 | 70.50 | 70.50 | - |
| May 03, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| May 02, 2022 | 70.00 | 70.00 | 66.50 | 66.50 | 66.50 | - |
| Apr 29, 2022 | 70.50 | 71.50 | 70.50 | 70.50 | 70.50 | - |
| Apr 28, 2022 | 69.00 | 70.50 | 69.00 | 70.00 | 70.00 | - |
| Apr 27, 2022 | 68.50 | 69.50 | 68.50 | 69.00 | 69.00 | - |
| Apr 26, 2022 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | - |
| Apr 25, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 22, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 21, 2022 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | - |
| Apr 20, 2022 | 73.50 | 74.50 | 73.50 | 74.00 | 74.00 | - |
| Apr 19, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 14, 2022 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - |
| Apr 13, 2022 | 72.00 | 72.00 | 71.50 | 72.00 | 72.00 | - |
| Apr 12, 2022 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | - |
| Apr 11, 2022 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | - |
| Apr 08, 2022 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | - |
| Apr 07, 2022 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - |
| Apr 06, 2022 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | - |
| Apr 05, 2022 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | - |
| Apr 04, 2022 | 71.50 | 73.50 | 71.50 | 72.50 | 72.50 | 28 |
| Apr 01, 2022 | 69.50 | 72.50 | 69.50 | 72.00 | 72.00 | - |
| Mar 31, 2022 | 72.52 | 72.52 | 70.68 | 70.68 | 70.68 | - |
| Mar 30, 2022 | 75.92 | 75.92 | 75.78 | 75.78 | 75.78 | - |
| Mar 29, 2022 | 74.70 | 76.90 | 74.70 | 76.90 | 76.90 | - |
| Mar 28, 2022 | 74.08 | 75.56 | 74.08 | 75.56 | 75.56 | - |
| Mar 25, 2022 | 72.36 | 75.12 | 72.36 | 75.12 | 75.12 | - |
| Mar 24, 2022 | 74.98 | 74.98 | 73.48 | 73.62 | 73.62 | - |
| Mar 23, 2022 | 76.38 | 77.34 | 76.38 | 76.48 | 76.48 | - |
| Mar 22, 2022 | 74.98 | 76.76 | 74.98 | 76.34 | 76.34 | - |
| Mar 21, 2022 | 74.74 | 76.40 | 74.74 | 75.78 | 75.78 | - |
| Mar 18, 2022 | 76.22 | 76.22 | 75.70 | 75.70 | 75.70 | - |
| Mar 17, 2022 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| Mar 16, 2022 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| Mar 15, 2022 | 71.76 | 74.38 | 71.76 | 73.90 | 73.90 | - |
| Mar 14, 2022 | 72.26 | 74.70 | 72.26 | 74.70 | 74.70 | - |
| Mar 11, 2022 | 71.86 | 73.34 | 71.86 | 73.34 | 73.34 | - |
| Mar 10, 2022 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 75 |
| Mar 09, 2022 | 70.64 | 73.68 | 70.64 | 73.68 | 73.68 | - |
| Mar 08, 2022 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| Mar 07, 2022 | 69.92 | 69.92 | 67.62 | 68.22 | 68.22 | - |
| Mar 04, 2022 | 72.32 | 73.00 | 71.78 | 71.78 | 71.78 | - |
| Mar 03, 2022 | 76.52 | 76.88 | 74.66 | 74.66 | 74.66 | - |
| Mar 02, 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Mar 01, 2022 | 80.44 | 81.42 | 80.44 | 81.42 | 81.42 | - |
| Feb 28, 2022 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
| Feb 25, 2022 | 79.98 | 81.02 | 79.98 | 80.46 | 80.46 | - |
| Feb 24, 2022 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| Feb 23, 2022 | 80.84 | 82.50 | 80.84 | 81.50 | 81.50 | - |
| Feb 22, 2022 | 78.86 | 81.74 | 78.86 | 81.74 | 81.74 | - |
| Feb 21, 2022 | 81.06 | 81.54 | 81.06 | 81.50 | 81.50 | - |
| Feb 18, 2022 | 81.80 | 82.24 | 81.76 | 81.90 | 81.90 | - |
| Feb 17, 2022 | 81.30 | 82.24 | 81.30 | 82.24 | 82.24 | - |
| Feb 16, 2022 | 83.26 | 83.26 | 82.46 | 82.64 | 82.64 | - |
| Feb 15, 2022 | 83.48 | 84.78 | 83.48 | 83.60 | 83.60 | - |
| Feb 14, 2022 | 83.44 | 85.04 | 83.44 | 84.94 | 84.94 | - |
| Feb 11, 2022 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| Feb 10, 2022 | 84.42 | 85.56 | 84.36 | 84.92 | 84.92 | - |
| Feb 09, 2022 | 84.40 | 85.78 | 84.40 | 85.78 | 85.78 | - |
| Feb 08, 2022 | 83.54 | 84.52 | 83.14 | 83.14 | 83.14 | - |
| Feb 07, 2022 | 83.48 | 85.44 | 83.48 | 85.44 | 85.44 | - |
| Feb 04, 2022 | 86.10 | 86.56 | 83.88 | 83.88 | 83.88 | - |
| Feb 03, 2022 | 88.28 | 89.06 | 87.26 | 87.26 | 87.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
