NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR

Add to watchlist

43.23

+0.04

(+0.09%)

At close: 05:35PM CEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	43.17	43.38	42.93	43.23	43.23	842,688
24 Apr 2024	43.58	43.72	43.15	43.19	43.19	657,160
23 Apr 2024	43.49	43.66	43.07	43.52	43.52	800,986
22 Apr 2024	43.15	43.55	43.05	43.37	43.37	719,885
19 Apr 2024	42.50	42.87	42.08	42.76	42.76	1,075,631
18 Apr 2024	42.53	42.87	42.41	42.69	42.69	863,226
17 Apr 2024	42.34	42.69	42.11	42.23	42.23	801,376
16 Apr 2024	43.04	43.04	42.05	42.39	42.39	957,179
15 Apr 2024	43.25	43.81	43.25	43.43	43.43	528,221
12 Apr 2024	43.07	43.77	43.07	43.17	43.17	681,520
11 Apr 2024	43.58	43.78	42.62	42.97	42.97	842,718
10 Apr 2024	43.73	43.86	43.39	43.54	43.54	679,153
09 Apr 2024	43.59	43.74	43.29	43.43	43.43	769,643
08 Apr 2024	42.86	43.68	42.86	43.56	43.56	556,910
05 Apr 2024	42.76	42.99	42.50	42.99	42.99	590,198
04 Apr 2024	42.90	43.36	42.90	43.23	43.23	625,356
03 Apr 2024	42.50	42.97	42.43	42.90	42.90	616,150
02 Apr 2024	42.82	43.04	42.38	42.46	42.46	881,227
28 Mar 2024	42.55	42.89	42.40	42.82	42.82	844,844
27 Mar 2024	42.26	42.57	42.22	42.36	42.36	606,744
26 Mar 2024	41.93	42.24	41.93	42.24	42.24	593,288
25 Mar 2024	41.52	42.11	41.50	41.95	41.95	688,815
22 Mar 2024	41.62	41.84	41.55	41.67	41.67	635,128
21 Mar 2024	41.76	41.90	41.43	41.66	41.66	726,306
20 Mar 2024	41.11	41.39	41.10	41.36	41.36	609,261
19 Mar 2024	40.90	41.27	40.64	41.27	41.27	806,615
18 Mar 2024	40.84	41.20	40.78	40.91	40.91	548,117
15 Mar 2024	40.70	41.08	40.63	40.86	40.86	3,554,390
14 Mar 2024	40.85	41.06	40.64	40.80	40.80	658,032
13 Mar 2024	41.03	41.22	40.83	40.83	40.83	950,003
12 Mar 2024	40.73	41.23	40.73	41.14	41.14	616,451
11 Mar 2024	40.50	41.00	40.41	40.86	40.86	736,016
08 Mar 2024	40.57	40.84	40.46	40.65	40.65	646,389
07 Mar 2024	40.09	40.79	39.93	40.55	40.55	1,327,967
06 Mar 2024	39.69	40.22	39.57	40.10	40.10	1,216,783
05 Mar 2024	39.30	39.79	39.18	39.62	39.62	611,119
04 Mar 2024	39.79	39.85	39.27	39.44	39.44	1,048,328
01 Mar 2024	41.10	41.15	39.77	39.79	39.79	1,554,177
29 Feb 2024	41.22	41.56	39.41	41.26	41.26	4,578,132
28 Feb 2024	37.97	38.34	37.74	38.17	38.17	867,789
27 Feb 2024	37.43	37.83	37.27	37.81	37.81	667,871
26 Feb 2024	37.51	37.68	37.34	37.44	37.44	602,724
23 Feb 2024	37.85	37.90	37.20	37.61	37.61	706,246
22 Feb 2024	37.70	38.14	37.52	37.74	37.74	1,111,652
21 Feb 2024	37.48	37.77	37.32	37.56	37.56	603,882
20 Feb 2024	37.10	37.55	37.03	37.55	37.55	591,288
19 Feb 2024	37.47	37.52	37.13	37.20	37.20	479,183
16 Feb 2024	38.00	38.02	37.42	37.42	37.42	774,801
15 Feb 2024	37.44	37.85	37.07	37.85	37.85	1,094,540
14 Feb 2024	37.22	37.58	37.19	37.46	37.46	630,209
13 Feb 2024	37.29	37.52	37.17	37.31	37.31	787,699
12 Feb 2024	36.75	37.19	36.68	37.19	37.19	620,617
09 Feb 2024	36.54	36.76	36.40	36.70	36.70	654,481
08 Feb 2024	36.80	36.90	36.47	36.56	36.56	621,525
07 Feb 2024	37.42	37.46	36.69	36.69	36.69	866,849
06 Feb 2024	37.76	37.88	37.48	37.53	37.53	716,126
05 Feb 2024	38.15	38.15	37.66	37.73	37.73	473,049
02 Feb 2024	37.83	38.08	37.65	37.96	37.96	965,078
01 Feb 2024	37.97	38.15	37.48	37.54	37.54	1,053,687
31 Jan 2024	38.06	38.29	37.96	38.04	38.04	977,492
30 Jan 2024	37.91	38.23	37.90	38.00	38.00	688,430
29 Jan 2024	38.03	38.10	37.72	38.04	38.04	647,062
26 Jan 2024	37.65	38.09	37.60	37.91	37.91	803,197
25 Jan 2024	37.85	37.99	37.69	37.69	37.69	659,188
24 Jan 2024	37.42	37.87	37.39	37.82	37.82	741,824
23 Jan 2024	37.63	37.68	37.34	37.42	37.42	545,490
22 Jan 2024	37.50	37.74	37.45	37.54	37.54	899,649
19 Jan 2024	37.29	37.39	37.09	37.11	37.11	767,485
18 Jan 2024	36.89	37.32	36.66	37.20	37.20	674,311
17 Jan 2024	36.88	36.94	36.48	36.89	36.89	814,695
16 Jan 2024	37.11	37.16	36.70	37.16	37.16	738,115
15 Jan 2024	37.32	37.43	37.10	37.28	37.28	434,432
12 Jan 2024	37.31	37.46	37.03	37.30	37.30	854,039
11 Jan 2024	37.99	38.04	37.25	37.34	37.34	1,093,058
10 Jan 2024	38.30	38.70	37.44	37.70	37.70	2,135,165
09 Jan 2024	37.13	37.14	36.49	36.73	36.73	930,084
08 Jan 2024	37.07	37.31	36.95	37.13	37.13	625,529
05 Jan 2024	36.80	37.21	36.37	37.06	37.06	1,030,365
04 Jan 2024	36.54	37.05	36.52	36.78	36.78	797,224
03 Jan 2024	36.87	37.33	36.33	36.56	36.56	1,051,042
02 Jan 2024	36.09	36.60	36.05	36.60	36.60	956,551
29 Dec 2023	35.97	36.15	35.70	35.75	35.75	516,983
28 Dec 2023	35.95	36.11	35.69	35.86	35.86	447,887
27 Dec 2023	35.34	35.88	35.31	35.83	35.83	717,755
22 Dec 2023	35.19	35.47	35.09	35.44	35.44	738,323
21 Dec 2023	35.20	35.31	34.94	35.23	35.23	545,103
20 Dec 2023	35.63	35.73	35.07	35.38	35.38	842,263
19 Dec 2023	35.40	35.53	35.30	35.47	35.47	548,579
18 Dec 2023	35.60	35.74	35.28	35.49	35.49	686,820
15 Dec 2023	35.76	35.86	35.59	35.67	35.67	2,148,013
14 Dec 2023	35.70	36.01	35.51	35.67	35.67	978,738
13 Dec 2023	35.50	35.64	35.39	35.54	35.54	690,646
12 Dec 2023	35.53	35.56	35.21	35.43	35.43	753,926
11 Dec 2023	35.58	35.60	35.22	35.46	35.46	861,168
08 Dec 2023	35.26	35.59	35.17	35.55	35.55	631,434
07 Dec 2023	35.21	35.47	35.04	35.39	35.39	614,747
06 Dec 2023	35.23	35.43	35.10	35.30	35.30	746,727
05 Dec 2023	35.00	35.19	34.78	35.16	35.16	822,762
04 Dec 2023	34.93	35.44	34.86	34.97	34.97	1,004,083
01 Dec 2023	34.92	34.98	34.35	34.93	34.93	1,213,243
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5948+0.0012(+0.20%)

ALL ORDS7,937.50-0.40(-0.01%)

OIL82.56-0.25(-0.30%)

GOLD2,341.80+3.40(+0.15%)

NN Group N.V. (NN.AS)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5948
+0.0012(+0.20%)

ALL ORDS
7,937.50
-0.40(-0.01%)

OIL
82.56
-0.25(-0.30%)

GOLD
2,341.80
+3.40(+0.15%)