Nexans (NXS.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 04:18PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 103.50 | 104.00 | 103.10 | 103.60 | 103.60 | 1,000 |
| May 06, 2024 | 99.90 | 102.70 | 99.90 | 102.20 | 102.20 | 200 |
| May 03, 2024 | 101.90 | 101.90 | 98.45 | 98.90 | 98.90 | - |
| May 02, 2024 | 100.90 | 101.30 | 99.20 | 101.20 | 101.20 | - |
| Apr 30, 2024 | 100.80 | 101.90 | 100.80 | 101.90 | 101.90 | - |
| Apr 29, 2024 | 99.55 | 100.50 | 99.55 | 100.30 | 100.30 | - |
| Apr 26, 2024 | 98.05 | 98.45 | 96.80 | 98.45 | 98.45 | - |
| Apr 25, 2024 | 97.65 | 97.65 | 95.45 | 95.60 | 95.60 | - |
| Apr 24, 2024 | 98.20 | 98.70 | 98.20 | 98.40 | 98.40 | - |
| Apr 23, 2024 | 97.15 | 97.75 | 96.65 | 97.45 | 97.45 | - |
| Apr 22, 2024 | 99.00 | 99.00 | 97.50 | 97.85 | 97.85 | - |
| Apr 19, 2024 | 97.15 | 98.05 | 96.65 | 97.30 | 97.30 | - |
| Apr 18, 2024 | 96.20 | 97.90 | 96.20 | 97.35 | 97.35 | - |
| Apr 17, 2024 | 96.95 | 97.95 | 96.95 | 97.35 | 97.35 | - |
| Apr 16, 2024 | 97.35 | 97.75 | 96.95 | 97.45 | 97.45 | - |
| Apr 15, 2024 | 96.95 | 100.30 | 96.95 | 100.30 | 100.30 | - |
| Apr 12, 2024 | 96.85 | 97.50 | 96.60 | 97.05 | 97.05 | - |
| Apr 11, 2024 | 96.85 | 97.85 | 96.55 | 97.25 | 97.25 | - |
| Apr 10, 2024 | 97.90 | 98.35 | 95.85 | 96.10 | 96.10 | - |
| Apr 09, 2024 | 99.00 | 100.80 | 98.35 | 98.75 | 98.75 | - |
| Apr 08, 2024 | 96.30 | 97.75 | 96.30 | 97.75 | 97.75 | 1,500 |
| Apr 05, 2024 | 94.50 | 96.30 | 94.50 | 96.30 | 96.30 | - |
| Apr 04, 2024 | 96.20 | 96.50 | 95.75 | 96.05 | 96.05 | - |
| Apr 03, 2024 | 94.95 | 96.25 | 94.45 | 96.25 | 96.25 | - |
| Apr 02, 2024 | 96.95 | 96.95 | 95.45 | 95.45 | 95.45 | - |
| Mar 28, 2024 | 97.25 | 97.25 | 96.00 | 96.80 | 96.80 | - |
| Mar 27, 2024 | 97.60 | 97.80 | 97.50 | 97.75 | 97.75 | - |
| Mar 26, 2024 | 99.75 | 99.75 | 98.70 | 98.85 | 98.85 | - |
| Mar 25, 2024 | 99.25 | 99.30 | 98.70 | 99.05 | 99.05 | - |
| Mar 22, 2024 | 99.25 | 99.25 | 98.30 | 98.45 | 98.45 | - |
| Mar 21, 2024 | 99.35 | 100.00 | 99.05 | 100.00 | 100.00 | - |
| Mar 20, 2024 | 94.50 | 98.30 | 94.50 | 98.10 | 98.10 | - |
| Mar 19, 2024 | 93.35 | 94.25 | 93.25 | 93.75 | 93.75 | - |
| Mar 18, 2024 | 93.65 | 94.25 | 92.75 | 92.75 | 92.75 | 12 |
| Mar 15, 2024 | 92.90 | 94.25 | 92.90 | 93.40 | 93.40 | 100 |
| Mar 14, 2024 | 94.65 | 94.75 | 92.65 | 92.65 | 92.65 | - |
| Mar 13, 2024 | 94.40 | 94.60 | 92.85 | 94.60 | 94.60 | 500 |
| Mar 12, 2024 | 92.75 | 93.35 | 92.65 | 93.15 | 93.15 | - |
| Mar 11, 2024 | 94.90 | 94.90 | 92.95 | 92.95 | 92.95 | - |
| Mar 08, 2024 | 95.65 | 96.35 | 94.40 | 96.35 | 96.35 | - |
| Mar 07, 2024 | 93.95 | 96.35 | 93.95 | 96.35 | 96.35 | - |
| Mar 06, 2024 | 92.60 | 93.75 | 92.60 | 93.45 | 93.45 | - |
| Mar 05, 2024 | 93.55 | 94.65 | 93.15 | 93.20 | 93.20 | - |
| Mar 04, 2024 | 95.70 | 96.15 | 94.65 | 94.65 | 94.65 | - |
| Mar 01, 2024 | 95.80 | 96.50 | 95.00 | 95.45 | 95.45 | 45 |
| Feb 29, 2024 | 93.05 | 94.50 | 93.05 | 94.30 | 94.30 | - |
| Feb 28, 2024 | 92.55 | 92.55 | 91.45 | 92.40 | 92.40 | - |
| Feb 27, 2024 | 93.95 | 94.00 | 91.45 | 91.55 | 91.55 | - |
| Feb 26, 2024 | 95.60 | 95.60 | 94.05 | 94.20 | 94.20 | - |
| Feb 23, 2024 | 94.65 | 94.70 | 93.10 | 94.70 | 94.70 | - |
| Feb 22, 2024 | 95.00 | 95.00 | 92.25 | 94.80 | 94.80 | - |
| Feb 21, 2024 | 91.10 | 96.00 | 91.10 | 94.75 | 94.75 | 50 |
| Feb 20, 2024 | 91.30 | 91.30 | 90.20 | 90.40 | 90.40 | - |
| Feb 19, 2024 | 91.75 | 91.75 | 90.50 | 91.05 | 91.05 | - |
| Feb 16, 2024 | 91.65 | 92.15 | 90.95 | 91.40 | 91.40 | - |
| Feb 15, 2024 | 87.25 | 93.00 | 87.25 | 92.25 | 92.25 | 100 |
| Feb 14, 2024 | 87.15 | 87.15 | 85.20 | 85.95 | 85.95 | - |
| Feb 13, 2024 | 86.85 | 88.30 | 86.85 | 87.35 | 87.35 | - |
| Feb 12, 2024 | 91.00 | 91.00 | 88.25 | 88.25 | 88.25 | - |
| Feb 09, 2024 | 85.40 | 88.70 | 85.40 | 88.70 | 88.70 | 60 |
| Feb 08, 2024 | 84.85 | 85.70 | 84.85 | 85.30 | 85.30 | - |
| Feb 07, 2024 | 84.15 | 84.25 | 83.10 | 84.25 | 84.25 | - |
| Feb 06, 2024 | 84.00 | 84.20 | 83.40 | 84.20 | 84.20 | - |
| Feb 05, 2024 | 83.75 | 83.85 | 83.10 | 83.85 | 83.85 | - |
| Feb 02, 2024 | 83.65 | 84.15 | 83.35 | 83.35 | 83.35 | 20 |
| Feb 01, 2024 | 84.30 | 84.75 | 84.05 | 84.45 | 84.45 | 100 |
| Jan 31, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| Jan 30, 2024 | 85.30 | 85.40 | 84.00 | 84.00 | 84.00 | 120 |
| Jan 29, 2024 | 85.55 | 85.55 | 84.40 | 85.05 | 85.05 | - |
| Jan 26, 2024 | 85.70 | 86.05 | 85.20 | 86.05 | 86.05 | - |
| Jan 25, 2024 | 86.30 | 86.30 | 85.40 | 85.75 | 85.75 | 80 |
| Jan 24, 2024 | 85.60 | 86.25 | 84.60 | 86.20 | 86.20 | - |
| Jan 23, 2024 | 86.05 | 86.60 | 85.45 | 85.95 | 85.95 | - |
| Jan 22, 2024 | 83.70 | 85.65 | 83.70 | 85.65 | 85.65 | - |
| Jan 19, 2024 | 84.50 | 84.85 | 82.20 | 82.20 | 82.20 | - |
| Jan 18, 2024 | 81.85 | 84.25 | 81.85 | 84.25 | 84.25 | - |
| Jan 17, 2024 | 83.05 | 83.05 | 81.25 | 81.25 | 81.25 | - |
| Jan 16, 2024 | 83.70 | 84.00 | 83.10 | 83.35 | 83.35 | 55 |
| Jan 15, 2024 | 84.45 | 85.10 | 83.90 | 83.90 | 83.90 | - |
| Jan 12, 2024 | 79.75 | 84.25 | 79.75 | 84.25 | 84.25 | 60 |
| Jan 11, 2024 | 78.25 | 80.95 | 78.25 | 80.95 | 80.95 | - |
| Jan 10, 2024 | 77.65 | 77.70 | 76.65 | 76.75 | 76.75 | - |
| Jan 09, 2024 | 76.45 | 78.25 | 76.45 | 77.65 | 77.65 | - |
| Jan 08, 2024 | 73.55 | 74.65 | 73.00 | 74.55 | 74.55 | - |
| Jan 05, 2024 | 74.60 | 74.60 | 73.20 | 73.55 | 73.55 | 30 |
| Jan 04, 2024 | 76.40 | 76.40 | 74.85 | 74.90 | 74.90 | - |
| Jan 03, 2024 | 78.05 | 78.05 | 75.65 | 75.85 | 75.85 | 70 |
| Jan 02, 2024 | 78.80 | 79.75 | 77.55 | 78.20 | 78.20 | - |
| Dec 29, 2023 | 79.35 | 79.50 | 79.35 | 79.50 | 79.50 | - |
| Dec 28, 2023 | 80.15 | 80.15 | 78.95 | 79.50 | 79.50 | - |
| Dec 27, 2023 | 78.70 | 80.00 | 78.70 | 79.25 | 79.25 | 50 |
| Dec 22, 2023 | 79.05 | 79.05 | 78.55 | 78.55 | 78.55 | - |
| Dec 21, 2023 | 78.15 | 78.85 | 77.80 | 78.85 | 78.85 | - |
| Dec 20, 2023 | 78.85 | 79.10 | 78.30 | 78.30 | 78.30 | - |
| Dec 19, 2023 | 76.95 | 78.95 | 76.95 | 78.95 | 78.95 | - |
| Dec 18, 2023 | 77.10 | 77.55 | 76.65 | 76.65 | 76.65 | - |
| Dec 15, 2023 | 77.05 | 77.85 | 77.05 | 77.15 | 77.15 | - |
| Dec 14, 2023 | 73.55 | 76.85 | 73.55 | 76.85 | 76.85 | - |
| Dec 13, 2023 | 73.95 | 74.25 | 73.00 | 73.00 | 73.00 | - |
| Dec 12, 2023 | 75.65 | 76.00 | 73.95 | 73.95 | 73.95 | 10 |
| *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.