5NF.F - Non-Standard Finance plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.28800.28800.28800.28800.2880-
Nov 15, 20190.35800.35800.35800.35800.3580-
Nov 14, 20190.37600.37600.37600.37600.3760-
Nov 13, 20190.37500.37500.37500.37500.3750-
Nov 12, 20190.37700.37700.37700.37700.3770-
Nov 11, 20190.37400.37400.37400.37400.3740-
Nov 08, 20190.37500.37500.37500.37500.3750-
Nov 07, 20190.37600.37600.37600.37600.3760-
Nov 06, 20190.39400.39400.39400.39400.3940-
Nov 05, 20190.38900.38900.38900.38900.3890-
Nov 04, 20190.39300.39300.39300.39300.3930-
Nov 01, 20190.39500.39500.39500.39500.3950-
Oct 31, 20190.39700.39700.39700.39700.3970-
Oct 30, 20190.40900.40900.40900.40900.4090-
Oct 29, 20190.40900.40900.40900.40900.4090-
Oct 28, 20190.40800.40800.40800.40800.4080-
Oct 25, 20190.40800.40800.40800.40800.4080-
Oct 24, 20190.40700.40700.40700.40700.4070-
Oct 23, 20190.40800.40800.40800.40800.4080-
Oct 22, 20190.41400.41400.41400.41400.4140-
Oct 21, 20190.42400.42400.42400.42400.4240-
Oct 18, 20190.42000.42000.42000.42000.4200-
Oct 17, 20190.41900.41900.41900.41900.4190-
Oct 16, 20190.42200.42200.42200.42200.4220-
Oct 15, 20190.41600.41600.41600.41600.4160-
Oct 14, 20190.41100.41100.41100.41100.4110-
Oct 11, 20190.39900.39900.39900.39900.3990-
Oct 10, 20190.39300.39300.39300.39300.3930-
Oct 09, 20190.39400.39400.39400.39400.3940-
Oct 08, 20190.39500.39500.39500.39500.3950-
Oct 07, 20190.39600.39600.39600.39600.3960-
Oct 04, 20190.40600.40600.40600.40600.4060-
Oct 02, 20190.42900.42900.42900.42900.4290-
Oct 01, 20190.43200.43200.43200.43200.4320-
Sep 30, 20190.43000.43000.43000.43000.4300-
Sep 27, 20190.43300.43300.43300.43300.4330-
Sep 26, 20190.43200.43200.43200.43200.4320-
Sep 25, 20190.43400.43400.43400.43400.4340-
Sep 24, 20190.42700.42700.42700.42700.4270-
Sep 23, 20190.44400.44400.44400.44400.4440-
Sep 20, 20190.45800.45800.45800.45800.4580-
Sep 19, 20190.47900.47900.47900.47900.4790-
Sep 19, 20190.007 Dividend
Sep 18, 20190.45400.45400.45400.45400.4470-
Sep 17, 20190.45400.45400.45400.45400.4470-
Sep 16, 20190.45300.45300.45300.45300.4460-
Sep 13, 20190.45100.45100.45100.45100.4440-
Sep 12, 20190.47800.47800.47800.47800.4706-
Sep 11, 20190.48500.48500.48500.48500.4775-
Sep 10, 20190.49500.49500.49500.49500.4874-
Sep 09, 20190.48400.48400.48400.48400.4765-
Sep 06, 20190.43900.43900.43900.43900.4322-
Sep 05, 20190.42900.42900.42900.42900.4224-
Sep 04, 20190.40400.40400.40400.40400.3978-
Sep 03, 20190.39700.39700.39700.39700.3909-
Sep 02, 20190.37300.37300.37300.37300.3672-
Aug 30, 20190.38200.38200.38200.38200.3761-
Aug 29, 20190.39900.39900.39900.39900.3928-
Aug 28, 20190.39000.39000.39000.39000.3840-
Aug 27, 20190.37500.37500.37500.37500.3692-
Aug 26, 20190.37500.37500.37500.37500.3692-
Aug 23, 20190.38100.38100.38100.38100.3751-
Aug 22, 20190.37700.37700.37700.37700.3712-
Aug 21, 20190.36000.36000.36000.36000.3544-
Aug 20, 20190.34400.34400.34400.34400.3387-
Aug 19, 20190.34100.34100.34100.34100.3357-
Aug 16, 20190.34000.34000.34000.34000.3348-
Aug 15, 20190.33600.33600.33600.33600.3308-
Aug 14, 20190.33200.33200.33200.33200.3269-
Aug 13, 20190.32800.32800.32800.32800.3229-
Aug 12, 20190.34900.34900.34900.34900.3436-
Aug 09, 20190.35800.35800.35800.35800.3525-
Aug 08, 20190.36100.36100.36100.36100.3554-
Aug 07, 20190.36700.36700.36700.36700.3613-
Aug 06, 20190.36200.36200.36200.36200.3564-
Aug 05, 20190.37200.37200.37200.37200.3663-
Aug 02, 20190.38100.38100.38100.38100.3751-
Aug 01, 20190.39000.39000.39000.39000.3840-
Jul 31, 20190.40000.40000.40000.40000.3938-
Jul 30, 20190.39700.39700.39700.39700.3909-
Jul 29, 20190.41700.41700.41700.41700.4106-
Jul 26, 20190.41900.41900.41900.41900.4125-
Jul 25, 20190.42000.42000.42000.42000.4135-
Jul 24, 20190.42100.42100.42100.42100.4145-
Jul 23, 20190.37000.37000.37000.37000.3643-
Jul 22, 20190.37300.37300.37300.37300.3672-
Jul 19, 20190.36300.36300.36300.36300.3574-
Jul 18, 20190.35800.35800.35800.35800.3525-
Jul 17, 20190.36300.36300.36300.36300.3574-
Jul 16, 20190.36700.36700.36700.36700.3613-
Jul 15, 20190.36500.36500.36500.36500.3594-
Jul 12, 20190.36800.36800.36800.36800.3623-
Jul 11, 20190.36800.36800.36800.36800.3623-
Jul 10, 20190.36700.36700.36700.36700.3613-
Jul 09, 20190.36600.36600.36600.36600.3604-
Jul 08, 20190.37600.37600.37600.37600.3702-
Jul 05, 20190.37900.37900.37900.37900.3732-
Jul 04, 20190.37900.37900.37900.37900.3732-
Jul 03, 20190.37800.37800.37800.37800.3722-
Jul 02, 20190.38300.38300.38300.38300.3771-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...