Advertisement
Advertisement
U.S. markets open in 4 hours 31 minutes
S&P Futures
4,131.50 +8.00 (+0.19%) Dow Futures
33,953.00 +19.00 (+0.06%) Nasdaq Futures
12,562.50 +47.00 (+0.38%) Russell 2000 Futures
1,967.90 +2.80 (+0.14%) Crude Oil
75.52 +1.41 (+1.90%) Gold
1,887.60 +8.10 (+0.43%)
Noble Corp PLC (85V1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 10:33AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 36.35 | 36.60 | 36.35 | 36.60 | 36.60 | - |
| Feb 06, 2023 | 35.55 | 35.70 | 35.55 | 35.70 | 35.70 | - |
| Feb 03, 2023 | 34.95 | 36.95 | 34.95 | 36.95 | 36.95 | 5,000 |
| Feb 02, 2023 | 35.85 | 35.85 | 35.00 | 35.00 | 35.00 | 2,401 |
| Feb 01, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Jan 31, 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Jan 30, 2023 | 36.75 | 37.40 | 36.75 | 37.40 | 37.40 | 5 |
| Jan 27, 2023 | 36.85 | 37.15 | 36.85 | 37.15 | 37.15 | - |
| Jan 26, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jan 25, 2023 | 36.20 | 37.05 | 36.20 | 36.70 | 36.70 | 10 |
| Jan 24, 2023 | 35.90 | 36.80 | 35.90 | 36.25 | 36.25 | - |
| Jan 23, 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jan 20, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jan 19, 2023 | 35.85 | 36.15 | 35.80 | 36.15 | 36.15 | - |
| Jan 18, 2023 | 36.85 | 37.25 | 36.30 | 36.30 | 36.30 | - |
| Jan 17, 2023 | 35.25 | 36.60 | 35.25 | 36.60 | 36.60 | - |
| Jan 16, 2023 | 35.25 | 36.60 | 35.25 | 36.60 | 36.60 | 93 |
| Jan 13, 2023 | 35.20 | 35.90 | 35.20 | 35.90 | 35.90 | - |
| Jan 12, 2023 | 34.00 | 35.45 | 34.00 | 35.45 | 35.45 | 3 |
| Jan 11, 2023 | 34.65 | 35.25 | 34.55 | 34.55 | 34.55 | - |
| Jan 10, 2023 | 33.90 | 35.30 | 33.85 | 35.15 | 35.15 | - |
| Jan 09, 2023 | 34.05 | 34.75 | 34.05 | 34.65 | 34.65 | - |
| Jan 06, 2023 | 33.65 | 34.55 | 33.50 | 34.55 | 34.55 | 13 |
| Jan 05, 2023 | 33.25 | 33.45 | 33.15 | 33.30 | 33.30 | - |
| Jan 04, 2023 | 33.40 | 33.40 | 32.90 | 32.90 | 32.90 | - |
| Jan 03, 2023 | 34.75 | 35.25 | 34.10 | 34.10 | 34.10 | - |
| Jan 02, 2023 | 34.60 | 34.65 | 34.60 | 34.60 | 34.60 | - |
| Dec 30, 2022 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Dec 29, 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Dec 28, 2022 | 34.60 | 36.00 | 34.60 | 36.00 | 36.00 | 30 |
| Dec 27, 2022 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| Dec 23, 2022 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Dec 22, 2022 | 33.70 | 34.70 | 33.70 | 34.70 | 34.70 | 1 |
| Dec 21, 2022 | 33.35 | 33.95 | 33.35 | 33.95 | 33.95 | - |
| Dec 20, 2022 | 32.00 | 32.95 | 32.00 | 32.95 | 32.95 | - |
| Dec 19, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Dec 16, 2022 | 31.65 | 32.15 | 31.65 | 31.80 | 31.80 | - |
| Dec 15, 2022 | 32.30 | 32.70 | 31.65 | 32.10 | 32.10 | - |
| Dec 14, 2022 | 32.45 | 32.45 | 32.30 | 32.30 | 32.30 | - |
| Dec 13, 2022 | 32.10 | 32.35 | 32.10 | 32.35 | 32.35 | - |
| Dec 12, 2022 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | - |
| Dec 09, 2022 | 32.55 | 33.30 | 32.55 | 33.30 | 33.30 | - |
| Dec 08, 2022 | 33.20 | 34.25 | 33.20 | 34.25 | 34.25 | - |
| Dec 07, 2022 | 33.70 | 33.80 | 33.70 | 33.80 | 33.80 | - |
| Dec 06, 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Dec 05, 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Dec 02, 2022 | 34.65 | 35.25 | 34.65 | 35.25 | 35.25 | - |
| Dec 01, 2022 | 34.85 | 34.85 | 34.55 | 34.55 | 34.55 | - |
| Nov 30, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Nov 29, 2022 | 34.15 | 34.55 | 34.15 | 34.55 | 34.55 | 60 |
| Nov 28, 2022 | 33.75 | 34.30 | 33.75 | 34.30 | 34.30 | - |
| Nov 25, 2022 | 34.85 | 34.85 | 33.90 | 34.55 | 34.55 | 1 |
| Nov 24, 2022 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - |
| Nov 23, 2022 | 35.50 | 35.95 | 35.15 | 35.15 | 35.15 | 355 |
| Nov 22, 2022 | 35.30 | 36.40 | 35.15 | 36.20 | 36.20 | - |
| Nov 21, 2022 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Nov 18, 2022 | 36.75 | 36.75 | 35.75 | 35.75 | 35.75 | 9 |
| Nov 17, 2022 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Nov 16, 2022 | 38.60 | 38.70 | 38.35 | 38.35 | 38.35 | 10 |
| Nov 15, 2022 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| Nov 14, 2022 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Nov 11, 2022 | 39.17 | 39.17 | 38.73 | 39.04 | 39.04 | 11 |
| Nov 10, 2022 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Nov 09, 2022 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Nov 08, 2022 | 39.00 | 39.36 | 39.00 | 39.36 | 39.36 | 130 |
| Nov 07, 2022 | 37.63 | 37.63 | 37.22 | 37.22 | 37.22 | - |
| Nov 04, 2022 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Nov 03, 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| Nov 02, 2022 | 34.63 | 34.84 | 34.63 | 34.79 | 34.79 | - |
| Nov 01, 2022 | 35.56 | 35.56 | 35.44 | 35.44 | 35.44 | - |
| Oct 31, 2022 | 34.93 | 36.50 | 34.93 | 36.18 | 36.18 | 39 |
| Oct 28, 2022 | 34.50 | 34.87 | 34.50 | 34.87 | 34.87 | - |
| Oct 27, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Oct 26, 2022 | 35.23 | 36.21 | 34.74 | 36.21 | 36.21 | 340 |
| Oct 25, 2022 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| Oct 24, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Oct 21, 2022 | 33.02 | 34.09 | 32.53 | 34.09 | 34.09 | 71 |
| Oct 20, 2022 | 33.31 | 33.33 | 33.31 | 33.33 | 33.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
