Novem Group S.A. (NVM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | 3,517 |
| 08 May 2024 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 1,158 |
| 07 May 2024 | 5.80 | 5.84 | 5.78 | 5.78 | 5.78 | 2,259 |
| 06 May 2024 | 5.80 | 5.90 | 5.76 | 5.76 | 5.76 | 3,324 |
| 03 May 2024 | 5.84 | 5.84 | 5.72 | 5.72 | 5.72 | 6,808 |
| 02 May 2024 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 9,036 |
| 30 Apr 2024 | 5.90 | 5.96 | 5.82 | 5.82 | 5.82 | 6,633 |
| 29 Apr 2024 | 6.10 | 6.10 | 5.82 | 5.82 | 5.82 | 5,450 |
| 26 Apr 2024 | 5.96 | 6.06 | 5.88 | 6.02 | 6.02 | 4,328 |
| 25 Apr 2024 | 5.92 | 5.96 | 5.92 | 5.96 | 5.96 | 1,785 |
| 24 Apr 2024 | 5.90 | 5.98 | 5.78 | 5.78 | 5.78 | 3,456 |
| 23 Apr 2024 | 5.80 | 5.96 | 5.80 | 5.96 | 5.96 | 2,636 |
| 22 Apr 2024 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | 1,000 |
| 19 Apr 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 409 |
| 18 Apr 2024 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 979 |
| 17 Apr 2024 | 5.70 | 5.74 | 5.70 | 5.70 | 5.70 | 496 |
| 16 Apr 2024 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | 3,069 |
| 15 Apr 2024 | 5.98 | 5.98 | 5.78 | 5.94 | 5.94 | 18,571 |
| 12 Apr 2024 | 5.78 | 6.00 | 5.78 | 5.82 | 5.82 | 15,587 |
| 11 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 10 Apr 2024 | 5.70 | 5.74 | 5.62 | 5.72 | 5.72 | 5,237 |
| 09 Apr 2024 | 5.62 | 5.72 | 5.62 | 5.68 | 5.68 | 641 |
| 08 Apr 2024 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | 521 |
| 05 Apr 2024 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | 250 |
| 04 Apr 2024 | 5.88 | 5.94 | 5.72 | 5.74 | 5.74 | 15,025 |
| 03 Apr 2024 | 5.60 | 5.94 | 5.58 | 5.86 | 5.86 | 6,415 |
| 02 Apr 2024 | 5.70 | 5.96 | 5.60 | 5.66 | 5.66 | 12,533 |
| 28 Mar 2024 | 5.78 | 5.92 | 5.70 | 5.70 | 5.70 | 19,640 |
| 27 Mar 2024 | 5.70 | 5.90 | 5.58 | 5.62 | 5.62 | 23,236 |
| 26 Mar 2024 | 5.64 | 5.70 | 5.56 | 5.66 | 5.66 | 5,108 |
| 25 Mar 2024 | 5.48 | 5.68 | 5.48 | 5.52 | 5.52 | 3,339 |
| 22 Mar 2024 | 5.78 | 5.78 | 5.44 | 5.44 | 5.44 | 2,255 |
| 21 Mar 2024 | 5.30 | 5.90 | 5.30 | 5.74 | 5.74 | 11,962 |
| 20 Mar 2024 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 105,991 |
| 19 Mar 2024 | 5.32 | 5.40 | 5.28 | 5.36 | 5.36 | 7,694 |
| 18 Mar 2024 | 5.56 | 5.56 | 5.26 | 5.30 | 5.30 | 7,345 |
| 15 Mar 2024 | 5.80 | 5.80 | 5.54 | 5.54 | 5.54 | 8,997 |
| 14 Mar 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 11,414 |
| 13 Mar 2024 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 500 |
| 12 Mar 2024 | 5.82 | 5.92 | 5.80 | 5.80 | 5.80 | 1,663 |
| 11 Mar 2024 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 2,042 |
| 08 Mar 2024 | 5.76 | 5.78 | 5.70 | 5.78 | 5.78 | 29,509 |
| 07 Mar 2024 | 6.04 | 6.06 | 5.80 | 5.80 | 5.80 | 42,299 |
| 06 Mar 2024 | 5.96 | 6.02 | 5.96 | 6.02 | 6.02 | 1,483 |
| 05 Mar 2024 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | 5,586 |
| 04 Mar 2024 | 6.06 | 6.28 | 5.92 | 5.92 | 5.92 | 42,064 |
| 01 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 29 Feb 2024 | 6.28 | 6.28 | 6.24 | 6.28 | 6.28 | 1,541 |
| 28 Feb 2024 | 6.56 | 6.56 | 6.24 | 6.30 | 6.30 | 4,957 |
| 27 Feb 2024 | 6.76 | 6.76 | 6.62 | 6.62 | 6.62 | 1,457 |
| 26 Feb 2024 | 6.96 | 6.96 | 6.76 | 6.76 | 6.76 | 2,571 |
| 23 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 22 Feb 2024 | 7.00 | 7.04 | 6.90 | 6.90 | 6.90 | 59,539 |
| 21 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 21,726 |
| 20 Feb 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 19 Feb 2024 | 7.02 | 7.08 | 7.00 | 7.08 | 7.08 | 2,416 |
| 16 Feb 2024 | 7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 1,022 |
| 15 Feb 2024 | 7.04 | 7.14 | 7.00 | 7.02 | 7.02 | 4,220 |
| 14 Feb 2024 | 7.40 | 7.40 | 7.14 | 7.18 | 7.18 | 4,265 |
| 13 Feb 2024 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | 2,029 |
| 12 Feb 2024 | 7.26 | 7.42 | 7.26 | 7.42 | 7.42 | 130 |
| 09 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 08 Feb 2024 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | 1,349 |
| 07 Feb 2024 | 7.26 | 7.28 | 7.26 | 7.26 | 7.26 | 1,924 |
| 06 Feb 2024 | 7.14 | 7.26 | 7.08 | 7.12 | 7.12 | 630 |
| 05 Feb 2024 | 7.14 | 7.14 | 7.02 | 7.06 | 7.06 | 1,045 |
| 02 Feb 2024 | 7.14 | 7.14 | 7.00 | 7.08 | 7.08 | 149 |
| 01 Feb 2024 | 7.10 | 7.10 | 7.00 | 7.06 | 7.06 | 38,351 |
| 31 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1 |
| 30 Jan 2024 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | 546 |
| 29 Jan 2024 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 28 |
| 26 Jan 2024 | 7.02 | 7.02 | 7.00 | 7.02 | 7.02 | 3,950 |
| 25 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 24 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 23 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 22 Jan 2024 | 7.34 | 7.38 | 7.20 | 7.20 | 7.20 | 1,525 |
| 19 Jan 2024 | 7.30 | 7.34 | 7.20 | 7.20 | 7.20 | 891 |
| 18 Jan 2024 | 7.28 | 7.42 | 7.24 | 7.42 | 7.42 | 14,224 |
| 17 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 16 Jan 2024 | 7.34 | 7.42 | 7.32 | 7.42 | 7.42 | 391 |
| 15 Jan 2024 | 7.28 | 7.44 | 7.28 | 7.28 | 7.28 | 146 |
| 12 Jan 2024 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 344 |
| 11 Jan 2024 | 7.32 | 7.34 | 7.30 | 7.34 | 7.34 | 602 |
| 10 Jan 2024 | 7.48 | 7.48 | 7.30 | 7.30 | 7.30 | 297 |
| 09 Jan 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | 701 |
| 08 Jan 2024 | 7.14 | 7.28 | 7.14 | 7.22 | 7.22 | 17,234 |
| 05 Jan 2024 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | 201 |
| 04 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 03 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 02 Jan 2024 | 7.20 | 7.20 | 7.08 | 7.14 | 7.14 | 256 |
| 29 Dec 2023 | 7.34 | 7.34 | 7.20 | 7.20 | 7.20 | 40 |
| 28 Dec 2023 | 7.40 | 7.40 | 7.18 | 7.18 | 7.18 | 3,573 |
| 27 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1 |
| 22 Dec 2023 | 7.44 | 7.60 | 7.40 | 7.54 | 7.54 | 4,356 |
| 21 Dec 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 20 Dec 2023 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1,214 |
| 19 Dec 2023 | 7.40 | 7.54 | 7.26 | 7.30 | 7.30 | 1,658 |
| 18 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 15 Dec 2023 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 394 |
| 14 Dec 2023 | 7.46 | 7.60 | 7.44 | 7.44 | 7.44 | 4,062 |
| *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.