National Australia Bank Limited (NAL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 600 |
| 03 Jul 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 02 Jul 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 01 Jul 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 28 Jun 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 27 Jun 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 26 Jun 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 25 Jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 24 Jun 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 21 Jun 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 20 Jun 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 19 Jun 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 18 Jun 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 17 Jun 2024 | 21.43 | 21.43 | 21.34 | 21.34 | 21.34 | 600 |
| 14 Jun 2024 | 21.45 | 21.45 | 21.25 | 21.25 | 21.25 | 616 |
| 13 Jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 12 Jun 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 11 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 10 Jun 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 07 Jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 06 Jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 05 Jun 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 04 Jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 03 Jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1,867 |
| 31 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 30 May 2024 | 20.25 | 20.56 | 20.25 | 20.56 | 20.56 | 155 |
| 29 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 28 May 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 27 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 24 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 23 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 22 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 21 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 20 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 17 May 2024 | 20.93 | 20.93 | 20.92 | 20.92 | 20.92 | 579 |
| 16 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 15 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 14 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 13 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 10 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 09 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 08 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 07 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 07 May 2024 | 0.84 Dividend | |||||
| 06 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.08 | - |
| 03 May 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.04 | - |
| 02 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.89 | - |
| 30 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.53 | - |
| 29 Apr 2024 | 20.36 | 20.69 | 20.36 | 20.69 | 19.86 | 30 |
| 26 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.39 | - |
| 25 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.58 | - |
| 24 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.65 | - |
| 23 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.40 | - |
| 22 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.14 | - |
| 19 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 18.77 | - |
| 18 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.14 | - |
| 17 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.00 | - |
| 16 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.14 | - |
| 15 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.58 | - |
| 12 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.72 | - |
| 11 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.78 | - |
| 10 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.03 | - |
| 09 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.96 | - |
| 08 Apr 2024 | 20.63 | 20.66 | 20.63 | 20.66 | 19.83 | 155 |
| 05 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.73 | - |
| 04 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 19.81 | - |
| 03 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.72 | - |
| 02 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 19.86 | - |
| 28 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.82 | - |
| 27 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.80 | - |
| 26 Mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.72 | - |
| 25 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.79 | - |
| 22 Mar 2024 | 20.56 | 20.88 | 20.56 | 20.88 | 20.04 | 1,027 |
| 21 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.96 | - |
| 20 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.35 | - |
| 19 Mar 2024 | 20.09 | 20.09 | 20.03 | 20.03 | 19.23 | 300 |
| 18 Mar 2024 | 20.34 | 20.35 | 20.34 | 20.35 | 19.53 | 500 |
| 15 Mar 2024 | 20.15 | 20.15 | 20.11 | 20.11 | 19.30 | 200 |
| 14 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.30 | - |
| 13 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.87 | - |
| 12 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.52 | - |
| 11 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.70 | - |
| 08 Mar 2024 | 20.90 | 21.17 | 20.90 | 21.17 | 20.32 | 20 |
| 07 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.80 | - |
| 06 Mar 2024 | 20.33 | 20.64 | 20.33 | 20.64 | 19.81 | 500 |
| 05 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.30 | - |
| 04 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.60 | - |
| 01 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.56 | - |
| 29 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.43 | - |
| 28 Feb 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.42 | - |
| 27 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.64 | - |
| 26 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.57 | - |
| 23 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.63 | - |
| 22 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.36 | - |
| 21 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.49 | - |
| 20 Feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.37 | - |
| 19 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.19 | - |
| 16 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.11 | - |
| 15 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.97 | - |
| 14 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.67 | - |
| *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.