Canada markets closed

Spark New Zealand Ltd (NZT.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.4000+0.0400 (+1.69%)
At close: 08:15AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.40002.40002.40002.40002.4000-
May 09, 20242.36002.36002.36002.36002.3600-
May 08, 20242.36002.36002.36002.36002.3600-
May 07, 20242.42002.42002.42002.42002.4200-
May 06, 20242.44002.44002.44002.44002.4400-
May 03, 20242.56002.56002.56002.56002.5600-
May 02, 20242.56002.56002.56002.56002.5600-
Apr 30, 20242.60002.60002.60002.60002.6000-
Apr 29, 20242.58002.58002.58002.58002.5800-
Apr 26, 20242.54002.54002.54002.54002.5400-
Apr 25, 20242.58002.58002.58002.58002.5800-
Apr 24, 20242.58002.58002.58002.58002.5800-
Apr 23, 20242.58002.58002.58002.58002.5800-
Apr 22, 20242.56002.56002.56002.56002.5600-
Apr 19, 20242.52002.52002.52002.52002.5200-
Apr 18, 20242.54002.54002.54002.54002.5400-
Apr 17, 20242.54002.54002.54002.54002.5400-
Apr 16, 20242.54002.54002.54002.54002.5400-
Apr 15, 20242.56002.56002.56002.56002.5600-
Apr 12, 20242.58002.58002.58002.58002.5800-
Apr 11, 20242.56002.56002.56002.56002.5600-
Apr 10, 20242.58002.58002.58002.58002.5800-
Apr 09, 20242.58002.58002.58002.58002.5800-
Apr 08, 20242.62002.62002.62002.62002.6200-
Apr 05, 20242.62002.62002.62002.62002.6200-
Apr 04, 20242.62002.62002.62002.62002.6200-
Apr 03, 20242.58002.58002.58002.58002.5800-
Apr 02, 20242.58002.58002.58002.58002.5800-
Mar 28, 20242.60002.60002.60002.60002.6000-
Mar 27, 20242.58002.58002.58002.58002.5800-
Mar 26, 20242.60002.60002.60002.60002.6000-
Mar 25, 20242.64002.64002.64002.64002.6400-
Mar 22, 20242.60002.60002.60002.60002.6000-
Mar 21, 20242.66002.66002.66002.66002.6600-
Mar 21, 20240.135 Dividend
Mar 20, 20242.74002.74002.74002.74002.6050-
Mar 19, 20242.70002.70002.70002.70002.5670-
Mar 18, 20242.70002.70002.70002.70002.5670-
Mar 15, 20242.70002.70002.70002.70002.5670-
Mar 14, 20242.74002.74002.74002.74002.6050-
Mar 13, 20242.74002.74002.74002.74002.6050-
Mar 12, 20242.76002.76002.76002.76002.6240-
Mar 11, 20242.80002.80002.80002.80002.6620-
Mar 08, 20242.80002.80002.80002.80002.6620-
Mar 07, 20242.78002.78002.78002.78002.6430-
Mar 06, 20242.76002.76002.76002.76002.6240-
Mar 05, 20242.74002.74002.74002.74002.6050-
Mar 04, 20242.74002.74002.74002.74002.6050-
Mar 01, 20242.78002.78002.78002.78002.6430-
Feb 29, 20242.80002.80002.80002.80002.6620-
Feb 28, 20242.84002.84002.84002.84002.7001-
Feb 27, 20242.86002.86002.86002.86002.7191-
Feb 26, 20242.88002.88002.88002.88002.7381-
Feb 23, 20242.90002.90002.90002.90002.7571-
Feb 22, 20242.88002.88002.88002.88002.7381-
Feb 21, 20242.86002.86002.86002.86002.7191-
Feb 20, 20242.86002.86002.86002.86002.7191-
Feb 19, 20242.86002.86002.86002.86002.7191-
Feb 16, 20242.88002.98002.88002.98002.8332106
Feb 15, 20242.86002.86002.86002.86002.7191-
Feb 14, 20242.86002.86002.86002.86002.7191-
Feb 13, 20242.90002.90002.90002.90002.7571-
Feb 12, 20242.90002.90002.90002.90002.7571-
Feb 09, 20242.92002.92002.92002.92002.7761-
Feb 08, 20242.90002.90002.90002.90002.7571-
Feb 07, 20242.94002.94002.94002.94002.7951-
Feb 06, 20242.96002.96002.96002.96002.8142-
Feb 05, 20242.96002.96002.96002.96002.8142-
Feb 02, 20242.96002.96002.96002.96002.8142-
Feb 01, 20242.94002.94002.94002.94002.7951-
Jan 31, 20242.94002.94002.94002.94002.7951-
Jan 30, 20242.96002.96002.96002.96002.8142-
Jan 29, 20242.92002.92002.92002.92002.7761-
Jan 26, 20242.96002.96002.96002.96002.8142-
Jan 25, 20242.96002.96002.96002.96002.8142-
Jan 24, 20242.94002.94002.94002.94002.7951-
Jan 23, 20242.90002.90002.90002.90002.7571-
Jan 22, 20242.90002.90002.90002.90002.7571-
Jan 19, 20242.90002.90002.90002.90002.7571-
Jan 18, 20242.90002.90002.90002.90002.7571-
Jan 17, 20242.90002.90002.90002.90002.7571-
Jan 16, 20242.90002.90002.90002.90002.7571-
Jan 15, 20242.92002.92002.92002.92002.7761-
Jan 12, 20242.92002.92002.92002.92002.7761-
Jan 11, 20242.88002.88002.88002.88002.7381-
Jan 10, 20242.92002.92002.92002.92002.7761-
Jan 09, 20242.92002.92002.92002.92002.7761-
Jan 08, 20242.90002.90002.90002.90002.7571-
Jan 05, 20242.88002.88002.88002.88002.7381-
Jan 04, 20242.92002.92002.92002.92002.7761-
Jan 03, 20242.90002.90002.90002.90002.7571-
Jan 02, 20242.92002.92002.92002.92002.7761-
Dec 29, 20232.92002.92002.90002.90002.7571-
Dec 28, 20232.88002.88002.88002.88002.7381-
Dec 27, 20232.90002.90002.90002.90002.7571-
Dec 22, 20232.88002.88002.88002.88002.7381-
Dec 21, 20232.88002.88002.88002.88002.7381-
Dec 20, 20232.88002.88002.88002.88002.7381-
Dec 19, 20232.86002.86002.86002.86002.7191-
Dec 18, 20232.86002.86002.86002.86002.7191-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...