Nexstar Media Group Inc (NXZ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| May 09, 2024 | 1.69 Dividend | |||||
| May 08, 2024 | 154.30 | 155.90 | 152.65 | 155.90 | 154.21 | - |
| May 07, 2024 | 155.65 | 156.10 | 155.65 | 155.90 | 154.21 | - |
| May 06, 2024 | 154.15 | 156.45 | 154.15 | 156.45 | 154.75 | - |
| May 03, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 151.64 | - |
| May 02, 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 148.67 | - |
| Apr 30, 2024 | 153.40 | 153.40 | 149.65 | 150.15 | 148.52 | - |
| Apr 29, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 146.69 | - |
| Apr 26, 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 149.61 | - |
| Apr 25, 2024 | 151.60 | 151.60 | 149.50 | 149.50 | 147.88 | - |
| Apr 24, 2024 | 153.15 | 153.15 | 152.80 | 152.80 | 151.14 | - |
| Apr 23, 2024 | 150.45 | 152.80 | 150.45 | 152.80 | 151.14 | - |
| Apr 22, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 153.62 | - |
| Apr 19, 2024 | 150.25 | 154.55 | 150.25 | 154.55 | 152.87 | - |
| Apr 18, 2024 | 148.85 | 152.10 | 148.85 | 151.85 | 150.20 | - |
| Apr 17, 2024 | 149.10 | 150.00 | 149.10 | 150.00 | 148.37 | - |
| Apr 16, 2024 | 150.30 | 150.30 | 149.15 | 150.30 | 148.67 | - |
| Apr 15, 2024 | 150.15 | 150.65 | 150.15 | 150.65 | 149.02 | - |
| Apr 12, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 150.10 | - |
| Apr 11, 2024 | 151.00 | 152.85 | 150.95 | 152.85 | 151.19 | - |
| Apr 10, 2024 | 155.15 | 155.65 | 155.15 | 155.50 | 153.81 | - |
| Apr 09, 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 150.50 | - |
| Apr 08, 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 152.43 | - |
| Apr 05, 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 153.47 | - |
| Apr 04, 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 154.90 | - |
| Apr 03, 2024 | 154.95 | 155.20 | 154.95 | 155.20 | 153.52 | - |
| Apr 02, 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 156.04 | - |
| Mar 28, 2024 | 158.40 | 159.00 | 158.15 | 158.15 | 156.44 | - |
| Mar 27, 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 154.21 | - |
| Mar 26, 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 152.58 | - |
| Mar 25, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 150.20 | - |
| Mar 22, 2024 | 154.30 | 154.30 | 151.10 | 152.20 | 150.55 | - |
| Mar 21, 2024 | 153.05 | 153.40 | 153.05 | 153.40 | 151.74 | - |
| Mar 20, 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 148.92 | - |
| Mar 19, 2024 | 146.05 | 150.15 | 146.05 | 150.15 | 148.52 | - |
| Mar 18, 2024 | 150.35 | 150.35 | 146.05 | 146.05 | 144.47 | - |
| Mar 15, 2024 | 152.45 | 152.50 | 152.45 | 152.50 | 150.85 | - |
| Mar 14, 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 153.22 | - |
| Mar 13, 2024 | 151.40 | 154.00 | 151.15 | 154.00 | 152.33 | - |
| Mar 12, 2024 | 152.15 | 152.20 | 150.15 | 151.25 | 149.61 | - |
| Mar 11, 2024 | 148.90 | 149.20 | 148.40 | 148.40 | 146.79 | - |
| Mar 08, 2024 | 147.80 | 150.20 | 147.80 | 150.20 | 148.57 | - |
| Mar 07, 2024 | 146.10 | 148.35 | 146.10 | 148.35 | 146.74 | - |
| Mar 06, 2024 | 144.60 | 149.50 | 144.60 | 148.35 | 146.74 | - |
| Mar 05, 2024 | 142.45 | 147.10 | 142.45 | 146.50 | 144.91 | - |
| Mar 04, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 148.77 | - |
| Mar 01, 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 152.13 | - |
| Feb 29, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 149.86 | - |
| Feb 28, 2024 | 149.25 | 149.40 | 149.25 | 149.40 | 147.78 | - |
| Feb 27, 2024 | 147.10 | 148.10 | 147.10 | 148.10 | 146.49 | - |
| Feb 26, 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 148.72 | - |
| Feb 23, 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 154.90 | - |
| Feb 22, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 157.33 | - |
| Feb 21, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 154.75 | - |
| Feb 20, 2024 | 160.65 | 160.65 | 156.95 | 156.95 | 155.25 | - |
| Feb 19, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 159.01 | - |
| Feb 16, 2024 | 161.25 | 161.35 | 161.25 | 161.35 | 159.60 | - |
| Feb 15, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 156.34 | - |
| Feb 14, 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 152.97 | - |
| Feb 13, 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 154.56 | - |
| Feb 12, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 148.62 | - |
| Feb 09, 2024 | 148.95 | 151.60 | 148.95 | 151.60 | 149.96 | - |
| Feb 08, 2024 | 146.05 | 148.70 | 146.05 | 148.05 | 146.45 | - |
| Feb 08, 2024 | 1.69 Dividend | |||||
| Feb 07, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 156.35 | - |
| Feb 06, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 156.00 | - |
| Feb 05, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 159.53 | - |
| Feb 02, 2024 | 164.90 | 164.90 | 162.20 | 163.55 | 160.07 | 12 |
| Feb 01, 2024 | 164.15 | 165.40 | 164.15 | 165.40 | 161.88 | - |
| Jan 31, 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 161.68 | - |
| Jan 30, 2024 | 165.55 | 166.10 | 165.55 | 166.10 | 162.56 | - |
| Jan 29, 2024 | 166.00 | 167.05 | 166.00 | 167.00 | 163.44 | - |
| Jan 26, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 157.91 | - |
| Jan 25, 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 154.05 | - |
| Jan 24, 2024 | 159.95 | 159.95 | 158.65 | 158.65 | 155.27 | - |
| Jan 23, 2024 | 161.15 | 162.95 | 159.60 | 160.70 | 157.28 | - |
| Jan 22, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 155.07 | - |
| Jan 19, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 150.47 | - |
| Jan 18, 2024 | 153.35 | 155.35 | 153.35 | 153.45 | 150.18 | - |
| Jan 17, 2024 | 154.00 | 154.95 | 154.00 | 154.95 | 151.65 | - |
| Jan 16, 2024 | 159.90 | 159.90 | 154.75 | 154.75 | 151.45 | 21 |
| Jan 15, 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 152.82 | - |
| Jan 12, 2024 | 156.00 | 156.55 | 156.00 | 156.15 | 152.82 | - |
| Jan 11, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 152.09 | - |
| Jan 10, 2024 | 156.75 | 156.75 | 155.10 | 155.10 | 151.80 | - |
| Jan 09, 2024 | 156.20 | 156.60 | 155.45 | 155.65 | 152.33 | - |
| Jan 08, 2024 | 145.80 | 152.60 | 145.80 | 152.60 | 149.35 | - |
| Jan 05, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 141.03 | - |
| Jan 04, 2024 | 142.95 | 144.05 | 142.95 | 143.95 | 140.88 | - |
| Jan 03, 2024 | 145.45 | 145.45 | 143.05 | 143.05 | 140.00 | - |
| Jan 02, 2024 | 141.75 | 146.00 | 141.75 | 146.00 | 142.89 | 10 |
| Dec 29, 2023 | 143.20 | 143.20 | 143.20 | 143.20 | 140.15 | - |
| Dec 28, 2023 | 141.05 | 143.70 | 141.05 | 143.70 | 140.64 | 20 |
| Dec 27, 2023 | 142.80 | 143.05 | 140.70 | 140.70 | 137.70 | - |
| Dec 22, 2023 | 143.95 | 143.95 | 143.95 | 143.95 | 140.88 | - |
| Dec 21, 2023 | 142.70 | 142.70 | 142.70 | 142.70 | 139.66 | - |
| Dec 20, 2023 | 145.10 | 145.10 | 145.10 | 145.10 | 142.01 | - |
| Dec 19, 2023 | 142.45 | 142.45 | 142.45 | 142.45 | 139.42 | - |
| Dec 18, 2023 | 141.20 | 142.95 | 141.20 | 142.95 | 139.90 | - |
| *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.