Berlin - Delayed Quote EUR

NN Group NV (2NN.BE)

Compare
45.10 -0.89 (-1.94%)
As of 8:24 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 45.10 45.10 45.10 45.10 45.10 -
Nov 19, 2024 45.99 45.99 45.99 45.99 45.99 -
Nov 18, 2024 45.38 45.38 45.38 45.38 45.38 -
Nov 15, 2024 44.62 44.62 44.62 44.62 44.62 -
Nov 14, 2024 44.51 44.51 44.51 44.51 44.51 -
Nov 13, 2024 44.48 44.48 44.48 44.48 44.48 -
Nov 12, 2024 45.10 45.10 45.10 45.10 45.10 -
Nov 11, 2024 45.13 45.13 45.13 45.13 45.13 -
Nov 8, 2024 45.17 45.17 45.17 45.17 45.17 -
Nov 7, 2024 45.76 45.76 45.76 45.76 45.76 -
Nov 6, 2024 46.30 46.30 46.30 46.30 46.30 -
Nov 5, 2024 45.83 45.87 45.83 45.87 45.87 440
Nov 4, 2024 45.67 45.67 45.67 45.67 45.67 -
Nov 1, 2024 45.23 45.23 45.23 45.23 45.23 -
Oct 31, 2024 45.04 45.04 45.04 45.04 45.04 -
Oct 30, 2024 46.14 46.14 46.14 46.14 46.14 -
Oct 29, 2024 46.37 46.37 46.37 46.37 46.37 -
Oct 28, 2024 46.02 46.02 46.02 46.02 46.02 -
Oct 25, 2024 45.97 46.18 45.97 46.18 46.18 100
Oct 24, 2024 45.91 45.91 45.91 45.91 45.91 -
Oct 23, 2024 45.81 45.81 45.81 45.81 45.81 -
Oct 22, 2024 46.16 46.16 46.16 46.16 46.16 -
Oct 21, 2024 46.78 46.78 46.78 46.78 46.78 -
Oct 18, 2024 46.50 46.50 46.50 46.50 46.50 -
Oct 17, 2024 46.06 46.59 46.06 46.59 46.59 100
Oct 16, 2024 45.80 45.80 45.80 45.80 45.80 -
Oct 15, 2024 45.39 45.39 45.39 45.39 45.39 -
Oct 14, 2024 45.19 45.19 45.19 45.19 45.19 -
Oct 11, 2024 45.20 45.20 45.20 45.20 45.20 -
Oct 10, 2024 44.61 44.61 44.61 44.61 44.61 -
Oct 9, 2024 44.07 44.07 44.07 44.07 44.07 -
Oct 8, 2024 43.54 43.54 43.54 43.54 43.54 -
Oct 7, 2024 43.99 43.99 43.99 43.99 43.99 -
Oct 4, 2024 43.48 43.48 43.48 43.48 43.48 -
Oct 3, 2024 44.12 44.12 44.12 44.12 44.12 -
Oct 2, 2024 44.47 44.47 44.47 44.47 44.47 -
Oct 1, 2024 44.85 44.85 44.85 44.85 44.85 -
Sep 30, 2024 44.78 44.78 44.78 44.78 44.78 -
Sep 27, 2024 44.60 44.60 44.60 44.60 44.60 -
Sep 26, 2024 44.85 44.85 44.85 44.85 44.85 -
Sep 25, 2024 44.99 44.99 44.99 44.99 44.99 -
Sep 24, 2024 45.07 45.07 45.07 45.07 45.07 -
Sep 23, 2024 45.04 45.04 45.04 45.04 45.04 -
Sep 20, 2024 44.80 44.80 44.80 44.80 44.80 -
Sep 19, 2024 44.46 44.46 44.46 44.46 44.46 -
Sep 18, 2024 44.36 44.36 44.36 44.36 44.36 -
Sep 17, 2024 44.85 44.85 44.85 44.85 44.85 -
Sep 16, 2024 44.57 44.57 44.57 44.57 44.57 -
Sep 13, 2024 44.40 44.40 44.40 44.40 44.40 -
Sep 12, 2024 45.06 45.06 45.06 45.06 45.06 -
Sep 11, 2024 44.36 44.36 44.36 44.36 44.36 -
Sep 10, 2024 44.68 44.68 44.68 44.68 44.68 -
Sep 9, 2024 44.83 44.83 44.83 44.83 44.83 -
Sep 6, 2024 44.53 44.53 44.53 44.53 44.53 -
Sep 5, 2024 44.21 44.21 44.21 44.21 44.21 -
Sep 4, 2024 43.40 43.40 43.40 43.40 43.40 -
Sep 3, 2024 44.36 44.36 44.36 44.36 44.36 -
Sep 2, 2024 44.33 44.33 44.33 44.33 44.33 -
Aug 30, 2024 44.03 44.03 44.03 44.03 44.03 -
Aug 29, 2024 43.87 43.87 43.87 43.87 43.87 -
Aug 28, 2024 43.49 43.49 43.49 43.49 43.49 -
Aug 27, 2024 44.07 44.07 44.07 44.07 44.07 -
Aug 26, 2024 43.83 43.83 43.83 43.83 43.83 -
Aug 23, 2024 43.41 43.41 43.41 43.41 43.41 -
Aug 22, 2024 43.31 43.31 43.31 43.31 43.31 -
Aug 21, 2024 43.54 43.54 43.54 43.54 43.54 -
Aug 20, 2024 43.88 43.88 43.88 43.88 43.88 -
Aug 19, 2024 1.28 Dividend
Aug 19, 2024 44.28 44.28 44.28 44.28 44.28 -
Aug 16, 2024 44.82 44.82 44.82 44.82 43.54 -
Aug 15, 2024 45.54 45.54 44.42 44.42 43.15 100
Aug 14, 2024 44.98 44.98 44.98 44.98 43.70 -
Aug 13, 2024 44.72 44.72 44.72 44.72 43.44 -
Aug 12, 2024 44.47 44.47 44.47 44.47 43.20 -
Aug 9, 2024 44.18 44.18 44.18 44.18 42.92 -
Aug 8, 2024 43.67 43.67 43.67 43.67 42.42 -
Aug 7, 2024 43.04 43.04 43.04 43.04 41.81 -
Aug 6, 2024 42.43 42.43 42.43 42.43 41.22 -
Aug 5, 2024 43.29 43.29 43.00 43.00 41.77 118
Aug 2, 2024 44.96 44.96 44.96 44.96 43.68 -
Aug 1, 2024 46.31 46.31 46.31 46.31 44.99 -
Jul 31, 2024 46.73 46.73 46.73 46.73 45.40 -
Jul 30, 2024 46.08 46.08 46.08 46.08 44.76 -
Jul 29, 2024 45.77 45.77 45.77 45.77 44.46 -
Jul 26, 2024 45.82 45.82 45.82 45.82 44.51 -
Jul 25, 2024 45.33 45.33 45.33 45.33 44.04 -
Jul 24, 2024 45.74 45.74 45.74 45.74 44.43 -
Jul 23, 2024 45.43 45.43 45.43 45.43 44.13 -
Jul 22, 2024 45.56 45.56 45.56 45.56 44.26 -
Jul 19, 2024 45.82 45.82 45.82 45.82 44.51 -
Jul 18, 2024 45.32 45.32 45.32 45.32 44.03 -
Jul 17, 2024 44.96 44.96 44.96 44.96 43.68 -
Jul 16, 2024 44.84 44.84 44.84 44.84 43.56 -
Jul 15, 2024 44.77 44.77 44.77 44.77 43.49 -
Jul 12, 2024 45.14 45.14 45.14 45.14 43.85 -
Jul 11, 2024 45.80 45.80 45.80 45.80 44.49 -
Jul 10, 2024 44.80 44.80 44.80 44.80 43.52 -
Jul 9, 2024 44.67 44.67 44.67 44.67 43.39 -
Jul 8, 2024 44.49 44.49 44.49 44.49 43.22 -
Jul 5, 2024 44.84 44.84 44.84 44.84 43.56 -
Jul 4, 2024 44.67 44.76 44.67 44.76 43.48 150
Jul 3, 2024 44.88 44.88 44.88 44.88 43.60 -
Jul 2, 2024 44.79 44.79 44.79 44.79 43.51 -
Jul 1, 2024 44.04 44.04 44.04 44.04 42.78 -
Jun 28, 2024 43.44 43.44 43.44 43.44 42.20 -
Jun 27, 2024 43.09 43.09 43.09 43.09 41.86 -
Jun 26, 2024 43.08 43.08 43.08 43.08 41.85 -
Jun 25, 2024 43.16 43.16 43.16 43.16 41.93 -
Jun 24, 2024 42.69 42.69 42.69 42.69 41.47 -
Jun 21, 2024 42.77 42.77 42.77 42.77 41.55 -
Jun 20, 2024 42.43 42.43 42.43 42.43 41.22 -
Jun 19, 2024 42.30 42.30 42.30 42.30 41.09 -
Jun 18, 2024 42.04 42.04 42.04 42.04 40.84 -
Jun 17, 2024 41.44 41.44 41.44 41.44 40.26 -
Jun 14, 2024 41.76 41.76 41.76 41.76 40.57 -
Jun 13, 2024 41.90 41.90 41.90 41.90 40.70 -
Jun 12, 2024 42.11 42.11 42.11 42.11 40.91 -
Jun 11, 2024 42.43 42.43 42.43 42.43 41.22 -
Jun 10, 2024 42.53 42.53 42.53 42.53 41.32 -
Jun 7, 2024 42.58 42.58 42.58 42.58 41.36 -
Jun 6, 2024 42.25 42.25 42.25 42.25 41.04 -
Jun 5, 2024 42.66 42.66 42.66 42.66 41.44 -
Jun 4, 2024 43.00 43.00 43.00 43.00 41.77 -
Jun 3, 2024 43.18 43.18 43.18 43.18 41.95 -
May 31, 2024 42.76 42.76 42.76 42.76 41.54 -
May 30, 2024 42.23 42.69 42.23 42.69 41.47 24
May 29, 2024 42.86 42.86 42.86 42.86 41.64 -
May 28, 2024 2.08 Dividend
May 28, 2024 42.79 42.79 42.79 42.79 41.57 -
May 27, 2024 45.01 45.01 45.01 45.01 41.70 -
May 24, 2024 44.82 44.82 44.82 44.82 41.53 -
May 23, 2024 45.55 45.55 45.55 45.55 42.20 -
May 22, 2024 45.72 45.72 45.72 45.72 42.36 -
May 21, 2024 45.64 45.64 45.64 45.64 42.29 -
May 20, 2024 45.49 45.49 45.49 45.49 42.15 -
May 17, 2024 45.58 45.58 45.58 45.58 42.23 -
May 16, 2024 45.59 45.59 45.59 45.59 42.24 -
May 15, 2024 45.23 45.23 45.23 45.23 41.91 -
May 14, 2024 45.71 45.71 45.00 45.00 41.69 450
May 13, 2024 46.01 46.01 46.01 46.01 42.63 -
May 10, 2024 45.47 45.47 45.47 45.47 42.13 -
May 9, 2024 45.45 45.45 45.45 45.45 42.11 -
May 8, 2024 45.00 45.00 45.00 45.00 41.69 -
May 7, 2024 44.14 45.05 44.14 45.05 41.74 250
May 6, 2024 43.23 43.94 43.23 43.94 40.71 230
May 3, 2024 43.31 43.41 43.20 43.20 40.03 211
May 2, 2024 43.19 43.19 43.19 43.19 40.02 -
Apr 30, 2024 43.63 43.63 43.63 43.63 40.43 -
Apr 29, 2024 43.22 43.22 43.22 43.22 40.05 -
Apr 26, 2024 43.60 43.60 43.60 43.60 40.40 -
Apr 25, 2024 43.01 43.01 43.01 43.01 39.85 -
Apr 24, 2024 43.78 43.78 43.78 43.78 40.56 -
Apr 23, 2024 43.47 43.47 43.47 43.47 40.28 -
Apr 22, 2024 43.07 43.07 43.07 43.07 39.91 -
Apr 19, 2024 42.42 42.42 42.42 42.42 39.30 -
Apr 18, 2024 42.50 42.63 42.50 42.63 39.50 70
Apr 17, 2024 42.15 42.15 42.15 42.15 39.05 -
Apr 16, 2024 43.03 43.03 43.03 43.03 39.87 -
Apr 15, 2024 42.99 42.99 42.99 42.99 39.83 -
Apr 12, 2024 43.23 43.23 43.23 43.23 40.05 -
Apr 11, 2024 43.57 43.57 43.57 43.57 40.37 -
Apr 10, 2024 43.62 43.62 43.62 43.62 40.42 -
Apr 9, 2024 43.52 43.52 43.52 43.52 40.32 -
Apr 8, 2024 42.89 42.89 42.89 42.89 39.74 -
Apr 5, 2024 43.17 43.17 43.17 43.17 40.00 -
Apr 4, 2024 42.99 42.99 42.99 42.99 39.83 -
Apr 3, 2024 42.49 42.49 42.49 42.49 39.37 -
Apr 2, 2024 43.49 43.49 43.49 43.49 40.30 100
Mar 28, 2024 42.47 43.05 42.47 43.05 39.89 140
Mar 27, 2024 42.37 42.37 42.37 42.37 39.26 -
Mar 26, 2024 41.95 41.95 41.95 41.95 38.87 -
Mar 25, 2024 41.57 41.57 41.57 41.57 38.52 -
Mar 22, 2024 41.50 41.50 41.50 41.50 38.45 -
Mar 21, 2024 41.64 41.64 41.64 41.64 38.58 -
Mar 20, 2024 41.17 41.17 41.17 41.17 38.15 -
Mar 19, 2024 40.87 40.87 40.87 40.87 37.87 -
Mar 18, 2024 41.06 41.06 41.06 41.06 38.04 -
Mar 15, 2024 40.73 40.73 40.73 40.73 37.74 -
Mar 14, 2024 40.84 40.84 40.84 40.84 37.84 -
Mar 13, 2024 41.23 41.23 41.23 41.23 38.20 -
Mar 12, 2024 41.07 41.07 41.07 41.07 38.05 -
Mar 11, 2024 40.54 40.54 40.54 40.54 37.56 -
Mar 8, 2024 40.50 40.50 40.50 40.50 37.53 -
Mar 7, 2024 39.86 39.86 39.86 39.86 36.93 -
Mar 6, 2024 39.61 39.61 39.61 39.61 36.70 -
Mar 5, 2024 39.30 39.30 39.30 39.30 36.41 -
Mar 4, 2024 39.83 39.83 39.83 39.83 36.90 -
Mar 1, 2024 41.30 41.30 41.30 41.30 38.27 -
Feb 29, 2024 39.25 39.25 39.25 39.25 36.37 -
Feb 28, 2024 37.76 37.76 37.76 37.76 34.99 -
Feb 27, 2024 37.35 37.35 37.35 37.35 34.61 -
Feb 26, 2024 37.50 37.50 37.50 37.50 34.75 -
Feb 23, 2024 37.76 37.76 37.76 37.76 34.99 -
Feb 22, 2024 37.85 37.85 37.85 37.85 35.07 -
Feb 21, 2024 37.54 37.54 37.54 37.54 34.78 -
Feb 20, 2024 37.05 37.05 37.05 37.05 34.33 -
Feb 19, 2024 37.36 37.36 37.36 37.36 34.62 -
Feb 16, 2024 38.02 38.02 38.02 38.02 35.23 -
Feb 15, 2024 37.59 37.59 37.59 37.59 34.83 -
Feb 14, 2024 37.25 37.25 37.25 37.25 34.51 -
Feb 13, 2024 37.02 37.02 37.02 37.02 34.30 -
Feb 12, 2024 36.79 36.79 36.79 36.79 34.09 -
Feb 9, 2024 36.56 36.56 36.56 36.56 33.87 -
Feb 8, 2024 36.71 36.71 36.71 36.71 34.01 -
Feb 7, 2024 37.54 37.54 37.54 37.54 34.78 -
Feb 6, 2024 37.94 37.94 37.94 37.94 35.15 -
Feb 5, 2024 38.03 38.03 38.03 38.03 35.24 -
Feb 2, 2024 37.76 37.76 37.76 37.76 34.99 -
Feb 1, 2024 37.76 37.76 37.76 37.76 34.99 -
Jan 31, 2024 37.97 37.97 37.97 37.97 35.18 -
Jan 30, 2024 38.07 38.07 38.07 38.07 35.27 -
Jan 29, 2024 37.99 37.99 37.99 37.99 35.20 -
Jan 26, 2024 37.62 37.62 37.62 37.62 34.86 -
Jan 25, 2024 37.81 37.81 37.81 37.81 35.03 -
Jan 24, 2024 37.77 37.77 37.77 37.77 35.00 -
Jan 23, 2024 37.76 37.76 37.76 37.76 34.99 -
Jan 22, 2024 37.56 37.56 37.56 37.56 34.80 -
Jan 19, 2024 37.35 37.35 37.35 37.35 34.61 -
Jan 18, 2024 36.98 36.98 36.98 36.98 34.26 -
Jan 17, 2024 36.71 36.71 36.71 36.71 34.01 -
Jan 16, 2024 37.00 37.00 37.00 37.00 34.28 -
Jan 15, 2024 35.98 35.98 35.98 35.98 33.34 -
Jan 12, 2024 35.98 35.98 35.98 35.98 33.34 -
Jan 11, 2024 38.11 38.11 38.11 38.11 35.31 -
Jan 10, 2024 38.97 38.97 38.97 38.97 36.11 -
Jan 9, 2024 37.36 37.36 37.36 37.36 34.62 -
Jan 8, 2024 37.22 37.22 37.22 37.22 34.49 -
Jan 5, 2024 36.55 36.55 36.55 36.55 33.87 -
Jan 4, 2024 36.60 36.60 36.60 36.60 33.91 -
Jan 3, 2024 36.50 36.50 36.50 36.50 33.82 -
Jan 2, 2024 35.89 35.89 35.89 35.89 33.25 -
Dec 29, 2023 35.80 35.99 35.80 35.92 33.28 -
Dec 28, 2023 35.91 35.91 35.91 35.91 33.27 -
Dec 27, 2023 35.60 35.60 35.60 35.60 32.99 -
Dec 22, 2023 35.07 35.07 35.07 35.07 32.49 -
Dec 21, 2023 35.12 35.12 35.12 35.12 32.54 -
Dec 20, 2023 35.49 35.49 35.49 35.49 32.88 -
Dec 19, 2023 35.48 35.48 35.48 35.48 32.87 -
Dec 18, 2023 35.51 35.51 35.51 35.51 32.90 -
Dec 15, 2023 35.86 35.86 35.86 35.86 33.23 -
Dec 14, 2023 35.86 35.86 35.86 35.86 33.23 -
Dec 13, 2023 35.51 35.51 35.51 35.51 32.90 -
Dec 12, 2023 35.41 35.41 35.41 35.41 32.81 -
Dec 11, 2023 35.50 35.50 35.50 35.50 32.89 -
Dec 8, 2023 35.33 35.33 35.33 35.33 32.73 -
Dec 7, 2023 35.06 35.06 35.06 35.06 32.48 -
Dec 6, 2023 35.20 35.20 35.20 35.20 32.61 -
Dec 5, 2023 34.81 34.81 34.81 34.81 32.25 -
Dec 4, 2023 34.89 34.89 34.89 34.89 32.33 -
Dec 1, 2023 35.08 35.08 35.08 35.08 32.50 -
Nov 30, 2023 33.42 33.42 33.42 33.42 30.97 -
Nov 29, 2023 31.75 31.75 31.75 31.75 29.42 -
Nov 28, 2023 31.91 31.91 31.91 31.91 29.57 -
Nov 27, 2023 31.99 31.99 31.99 31.99 29.64 -
Nov 24, 2023 31.73 31.73 31.73 31.73 29.40 -
Nov 23, 2023 31.72 31.72 31.72 31.72 29.39 -
Nov 22, 2023 31.78 31.78 31.78 31.78 29.45 -
Nov 21, 2023 32.10 32.10 32.10 32.10 29.74 -
Nov 20, 2023 32.09 32.09 32.09 32.09 29.73 -