NN Group NV (2NN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 09:18AM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 45.61 | 45.61 | 44.88 | 44.88 | 44.88 | 50 |
| 13 May 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 10 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 09 May 2024 | 45.40 | 45.40 | 45.29 | 45.29 | 45.29 | - |
| 08 May 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 07 May 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 06 May 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 03 May 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 02 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 30 Apr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 29 Apr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 26 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 25 Apr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 24 Apr 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 23 Apr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 22 Apr 2024 | 43.03 | 43.55 | 43.03 | 43.55 | 43.55 | 75 |
| 19 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 10 |
| 18 Apr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 17 Apr 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 16 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 15 Apr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 12 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 11 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 10 Apr 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 09 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 08 Apr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 05 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 04 Apr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 03 Apr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 02 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 28 Mar 2024 | 42.43 | 42.92 | 42.43 | 42.92 | 42.92 | 70 |
| 27 Mar 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 26 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 25 Mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 22 Mar 2024 | 41.43 | 41.71 | 41.43 | 41.71 | 41.71 | 75 |
| 21 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 20 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 19 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 18 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 15 Mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 14 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 13 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 12 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 11 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 08 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 07 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 06 Mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 05 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 04 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 01 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 29 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 28 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 27 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 26 Feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 23 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 22 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 21 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 20 Feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 19 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 16 Feb 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 15 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 14 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 13 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 12 Feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 09 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 08 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 07 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 06 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 05 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 Feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 01 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 31 Jan 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 30 Jan 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 29 Jan 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 26 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 25 Jan 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 24 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 23 Jan 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 22 Jan 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 19 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 18 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 17 Jan 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 16 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 15 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 12 Jan 2024 | 36.99 | 37.00 | 36.99 | 37.00 | 37.00 | 320 |
| 11 Jan 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 10 Jan 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 09 Jan 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 08 Jan 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 05 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 04 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 03 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 02 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 29 Dec 2023 | 35.76 | 35.82 | 35.76 | 35.82 | 35.82 | - |
| 28 Dec 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 27 Dec 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 22 Dec 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 21 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 20 Dec 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 19 Dec 2023 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.