NamSys Inc. (U9S.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6000

+0.0050

(+0.84%)

As of 08:10AM CEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	48
Jun 25, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jun 24, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jun 21, 2024	0.5950	0.5950	0.5600	0.5600	0.5600	-
Jun 20, 2024	0.6500	0.6500	0.6150	0.6150	0.6150	48
Jun 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 18, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jun 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jun 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	600
Jun 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 07, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun 06, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun 05, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun 04, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun 03, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
May 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 30, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
May 29, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
May 29, 2024	0.05 Dividend
May 28, 2024	0.6050	0.6050	0.6050	0.6050	0.5550	-
May 27, 2024	0.6050	0.6050	0.6050	0.6050	0.5550	-
May 24, 2024	0.6100	0.6100	0.6100	0.6100	0.5596	-
May 23, 2024	0.6100	0.6100	0.6100	0.6100	0.5596	-
May 22, 2024	0.5850	0.5850	0.5850	0.5850	0.5367	-
May 21, 2024	0.5850	0.5850	0.5850	0.5850	0.5367	-
May 20, 2024	0.5850	0.5850	0.5850	0.5850	0.5367	-
May 17, 2024	0.5750	0.5750	0.5750	0.5750	0.5275	-
May 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5229	-
May 15, 2024	0.5650	0.5650	0.5650	0.5650	0.5183	-
May 14, 2024	0.5750	0.5750	0.5750	0.5750	0.5275	-
May 13, 2024	0.5850	0.5850	0.5850	0.5850	0.5367	-
May 10, 2024	0.5850	0.5850	0.5850	0.5850	0.5367	-
May 09, 2024	0.5850	0.5850	0.5850	0.5850	0.5367	-
May 08, 2024	0.5850	0.5850	0.5850	0.5850	0.5367	-
May 07, 2024	0.5750	0.5750	0.5750	0.5750	0.5275	-
May 06, 2024	0.5850	0.5850	0.5850	0.5850	0.5367	-
May 03, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
May 02, 2024	0.6150	0.6150	0.5950	0.5950	0.5458	-
Apr 30, 2024	0.5950	0.5950	0.5950	0.5950	0.5458	-
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.5779	-
Apr 26, 2024	0.6200	0.6200	0.6200	0.6200	0.5688	-
Apr 25, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Apr 24, 2024	0.6200	0.6200	0.6150	0.6150	0.5642	-
Apr 23, 2024	0.6200	0.6200	0.6200	0.6200	0.5688	-
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.5688	-
Apr 19, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Apr 18, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Apr 17, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Apr 16, 2024	0.6200	0.6200	0.6200	0.6200	0.5688	-
Apr 15, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Apr 12, 2024	0.5700	0.5750	0.5700	0.5750	0.5275	-
Apr 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5229	-
Apr 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5229	-
Apr 09, 2024	0.5800	0.5800	0.5650	0.5650	0.5183	-
Apr 08, 2024	0.5950	0.5950	0.5800	0.5800	0.5321	-
Apr 05, 2024	0.5950	0.5950	0.5950	0.5950	0.5458	-
Apr 04, 2024	0.5600	0.5950	0.5600	0.5950	0.5458	-
Apr 03, 2024	0.6300	0.6300	0.6300	0.6300	0.5779	-
Apr 02, 2024	0.6350	0.6350	0.6350	0.6350	0.5825	-
Mar 28, 2024	0.6300	0.6300	0.6150	0.6150	0.5642	-
Mar 27, 2024	0.6300	0.6300	0.6300	0.6300	0.5779	-
Mar 26, 2024	0.6200	0.6200	0.6200	0.6200	0.5688	-
Mar 25, 2024	0.6300	0.6300	0.6300	0.6300	0.5779	-
Mar 22, 2024	0.6300	0.6300	0.6300	0.6300	0.5779	-
Mar 21, 2024	0.6300	0.6300	0.6300	0.6300	0.5779	-
Mar 20, 2024	0.6250	0.6250	0.6250	0.6250	0.5733	-
Mar 19, 2024	0.6250	0.6300	0.6250	0.6300	0.5779	-
Mar 18, 2024	0.6250	0.6250	0.6250	0.6250	0.5733	-
Mar 15, 2024	0.6550	0.6550	0.6550	0.6550	0.6009	-
Mar 14, 2024	0.6550	0.6550	0.6550	0.6550	0.6009	-
Mar 13, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Mar 12, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Mar 11, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Mar 08, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Mar 07, 2024	0.6150	0.6150	0.6150	0.6150	0.5642	-
Mar 06, 2024	0.6200	0.6200	0.6100	0.6100	0.5596	-
Mar 05, 2024	0.6250	0.6250	0.6250	0.6250	0.5733	-
Mar 04, 2024	0.6300	0.6300	0.6300	0.6300	0.5779	-
Mar 01, 2024	0.6250	0.6250	0.6250	0.6250	0.5733	-
Feb 29, 2024	0.6300	0.6300	0.6300	0.6300	0.5779	-
Feb 28, 2024	0.6300	0.6300	0.6300	0.6300	0.5779	-
Feb 27, 2024	0.5950	0.5950	0.5950	0.5950	0.5458	-
Feb 26, 2024	0.6050	0.6050	0.6050	0.6050	0.5550	-
Feb 23, 2024	0.6000	0.6000	0.5950	0.5950	0.5458	-
Feb 22, 2024	0.6000	0.6000	0.6000	0.6000	0.5504	-
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.5504	-
Feb 20, 2024	0.5950	0.5950	0.5800	0.5800	0.5321	-
Feb 19, 2024	0.5950	0.5950	0.5950	0.5950	0.5458	-
Feb 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5321	-
Feb 15, 2024	0.6000	0.6000	0.6000	0.6000	0.5504	-
Feb 14, 2024	0.6050	0.6050	0.6050	0.6050	0.5550	-
Feb 13, 2024	0.6050	0.6050	0.6050	0.6050	0.5550	-
Feb 12, 2024	0.6650	0.6650	0.6550	0.6550	0.6009	-
Feb 09, 2024	0.6650	0.6650	0.6650	0.6650	0.6100	-
Feb 08, 2024	0.6650	0.6650	0.6650	0.6650	0.6100	-
Feb 07, 2024	0.6350	0.6350	0.6350	0.6350	0.5825	-
Feb 06, 2024	0.6350	0.6350	0.6350	0.6350	0.5825	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7308-0.0015(-0.21%)

CRUDE OIL81.57+0.74(+0.92%)

Bitcoin CAD83,748.30-74.43(-0.09%)

NamSys Inc. (U9S.F)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7308
-0.0015(-0.21%)

CRUDE OIL
81.57
+0.74(+0.92%)

Bitcoin CAD
83,748.30
-74.43(-0.09%)