naturenergie holding AG (NEAG.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 09:43AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 39.30 | 39.30 | 38.40 | 38.60 | 38.60 | 540 |
| 21 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 20 Jun 2024 | 39.40 | 39.50 | 39.40 | 39.50 | 39.50 | 607 |
| 19 Jun 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 18 Jun 2024 | 39.50 | 39.60 | 39.40 | 39.40 | 39.40 | 795 |
| 17 Jun 2024 | 39.00 | 39.40 | 38.90 | 39.30 | 39.30 | 553 |
| 14 Jun 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 13 Jun 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 302 |
| 12 Jun 2024 | 39.10 | 39.30 | 39.00 | 39.10 | 39.10 | 676 |
| 11 Jun 2024 | 39.30 | 39.30 | 39.10 | 39.10 | 39.10 | 68 |
| 10 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 07 Jun 2024 | 39.90 | 39.90 | 39.50 | 39.50 | 39.50 | 1,070 |
| 06 Jun 2024 | 39.50 | 39.90 | 39.50 | 39.70 | 39.70 | 214 |
| 05 Jun 2024 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 807 |
| 04 Jun 2024 | 38.50 | 39.10 | 38.50 | 39.10 | 39.10 | 820 |
| 03 Jun 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 278 |
| 31 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 16 |
| 30 May 2024 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | 554 |
| 29 May 2024 | 39.20 | 39.70 | 39.00 | 39.00 | 39.00 | 1,873 |
| 28 May 2024 | 39.70 | 39.70 | 38.80 | 39.00 | 39.00 | 2,088 |
| 27 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 63 |
| 24 May 2024 | 39.00 | 39.30 | 39.00 | 39.30 | 39.30 | 463 |
| 23 May 2024 | 38.50 | 39.20 | 38.50 | 39.00 | 39.00 | 821 |
| 22 May 2024 | 38.90 | 38.90 | 38.30 | 38.70 | 38.70 | 353 |
| 21 May 2024 | 39.30 | 39.30 | 38.50 | 39.10 | 39.10 | 1,828 |
| 17 May 2024 | 38.90 | 39.30 | 38.40 | 39.30 | 39.30 | 1,845 |
| 16 May 2024 | 38.90 | 39.50 | 38.70 | 39.10 | 39.10 | 3,587 |
| 15 May 2024 | 38.90 | 38.90 | 38.70 | 38.70 | 38.70 | 43 |
| 14 May 2024 | 39.00 | 39.50 | 38.70 | 38.70 | 38.70 | 1,264 |
| 13 May 2024 | 39.80 | 39.80 | 39.00 | 39.20 | 39.20 | 238 |
| 10 May 2024 | 39.80 | 40.00 | 39.60 | 39.60 | 39.60 | 1,555 |
| 08 May 2024 | 38.80 | 39.90 | 38.80 | 39.60 | 39.60 | 8,584 |
| 07 May 2024 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | 46 |
| 06 May 2024 | 36.50 | 39.00 | 36.50 | 38.80 | 38.80 | 4,115 |
| 03 May 2024 | 38.40 | 38.40 | 37.00 | 37.00 | 37.00 | 6,605 |
| 02 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 507 |
| 30 Apr 2024 | 37.30 | 38.60 | 37.30 | 38.60 | 38.60 | 1,491 |
| 29 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 100 |
| 26 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 25 Apr 2024 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | 752 |
| 25 Apr 2024 | 0.9 Dividend | |||||
| 24 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.50 | - |
| 23 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.50 | 524 |
| 22 Apr 2024 | 37.60 | 37.60 | 37.00 | 37.20 | 36.30 | 2,002 |
| 19 Apr 2024 | 37.50 | 37.50 | 37.40 | 37.40 | 36.50 | 100 |
| 18 Apr 2024 | 37.30 | 37.50 | 37.30 | 37.50 | 36.60 | 235 |
| 17 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 36.89 | - |
| 16 Apr 2024 | 37.60 | 37.80 | 37.30 | 37.80 | 36.89 | 236 |
| 15 Apr 2024 | 38.30 | 38.30 | 37.10 | 37.40 | 36.50 | 6,976 |
| 12 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.67 | - |
| 11 Apr 2024 | 39.00 | 39.00 | 38.20 | 38.60 | 37.67 | 1,298 |
| 10 Apr 2024 | 38.80 | 39.20 | 38.60 | 39.20 | 38.26 | 867 |
| 09 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.06 | - |
| 08 Apr 2024 | 39.50 | 39.50 | 39.00 | 39.00 | 38.06 | 524 |
| 05 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.65 | 10 |
| 04 Apr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 38.74 | 35 |
| 03 Apr 2024 | 39.80 | 39.80 | 39.50 | 39.50 | 38.55 | 394 |
| 02 Apr 2024 | 39.50 | 40.00 | 39.50 | 40.00 | 39.04 | 2,205 |
| 28 Mar 2024 | 39.70 | 39.70 | 39.50 | 39.50 | 38.55 | 84 |
| 27 Mar 2024 | 39.50 | 39.90 | 39.50 | 39.50 | 38.55 | 1,807 |
| 26 Mar 2024 | 39.70 | 39.70 | 39.50 | 39.70 | 38.74 | 179 |
| 25 Mar 2024 | 39.70 | 39.70 | 39.50 | 39.50 | 38.55 | 301 |
| 22 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 38.74 | - |
| 21 Mar 2024 | 39.60 | 39.70 | 39.50 | 39.70 | 38.74 | 1,933 |
| 20 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 38.74 | 20 |
| 19 Mar 2024 | 39.90 | 39.90 | 39.50 | 39.50 | 38.55 | 868 |
| 18 Mar 2024 | 39.90 | 39.90 | 39.50 | 39.90 | 38.94 | 339 |
| 15 Mar 2024 | 39.50 | 40.00 | 39.50 | 39.90 | 38.94 | 3,572 |
| 14 Mar 2024 | 39.00 | 39.40 | 39.00 | 39.40 | 38.45 | 2,524 |
| 13 Mar 2024 | 39.20 | 39.40 | 39.20 | 39.20 | 38.26 | 459 |
| 12 Mar 2024 | 38.80 | 39.60 | 38.80 | 39.60 | 38.65 | 3,086 |
| 11 Mar 2024 | 38.60 | 38.60 | 38.40 | 38.60 | 37.67 | 838 |
| 08 Mar 2024 | 38.40 | 38.50 | 38.20 | 38.50 | 37.57 | 1,549 |
| 07 Mar 2024 | 38.10 | 38.70 | 38.10 | 38.50 | 37.57 | 2,848 |
| 06 Mar 2024 | 38.70 | 38.70 | 37.50 | 38.10 | 37.18 | 13,615 |
| 05 Mar 2024 | 38.80 | 39.00 | 38.60 | 38.70 | 37.77 | 2,429 |
| 04 Mar 2024 | 38.80 | 38.80 | 38.50 | 38.60 | 37.67 | 1,898 |
| 01 Mar 2024 | 39.00 | 39.00 | 38.50 | 39.00 | 38.06 | 2,819 |
| 29 Feb 2024 | 38.20 | 39.50 | 38.20 | 39.50 | 38.55 | 6,077 |
| 28 Feb 2024 | 39.30 | 39.30 | 38.00 | 38.00 | 37.09 | 1,714 |
| 27 Feb 2024 | 37.10 | 39.30 | 37.10 | 39.30 | 38.35 | 5,833 |
| 26 Feb 2024 | 37.30 | 37.60 | 36.80 | 37.40 | 36.50 | 1,363 |
| 23 Feb 2024 | 36.50 | 37.30 | 36.40 | 37.30 | 36.40 | 1,935 |
| 22 Feb 2024 | 36.60 | 37.30 | 36.60 | 36.90 | 36.01 | 552 |
| 21 Feb 2024 | 37.00 | 37.30 | 36.80 | 36.80 | 35.91 | 906 |
| 20 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 35.82 | 5 |
| 19 Feb 2024 | 37.60 | 38.00 | 36.60 | 37.00 | 36.11 | 4,789 |
| 16 Feb 2024 | 37.50 | 37.70 | 37.30 | 37.70 | 36.79 | 1,328 |
| 15 Feb 2024 | 37.10 | 37.50 | 37.10 | 37.20 | 36.30 | 525 |
| 14 Feb 2024 | 36.80 | 38.10 | 36.80 | 36.80 | 35.91 | 2,746 |
| 13 Feb 2024 | 38.10 | 38.30 | 36.80 | 36.80 | 35.91 | 1,556 |
| 12 Feb 2024 | 38.10 | 38.20 | 37.60 | 37.80 | 36.89 | 2,008 |
| 09 Feb 2024 | 39.00 | 39.00 | 38.10 | 38.10 | 37.18 | 294 |
| 08 Feb 2024 | 39.40 | 39.40 | 38.80 | 38.80 | 37.87 | 1,494 |
| 07 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.45 | 497 |
| 06 Feb 2024 | 39.90 | 40.00 | 39.30 | 39.30 | 38.35 | 4,340 |
| 05 Feb 2024 | 40.00 | 40.00 | 39.90 | 39.90 | 38.94 | 163 |
| 02 Feb 2024 | 40.40 | 40.40 | 39.30 | 40.00 | 39.04 | 3,260 |
| 01 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.84 | 288 |
| 31 Jan 2024 | 39.40 | 40.40 | 39.40 | 40.10 | 39.14 | 1,214 |
| *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.