NBA.SG - DNB ASA Navne-Aksjer A NK 10

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201916.1816.3116.1616.3116.31-
Jul 22, 201916.3316.4016.2216.2216.22-
Jul 19, 201916.1516.1816.0416.1716.17-
Jul 18, 201916.3116.3116.1016.1016.10-
Jul 17, 201916.5016.5016.2416.2416.24-
Jul 16, 201916.6816.6816.5616.6316.63-
Jul 15, 201916.9416.9416.6416.6516.65800
Jul 12, 201916.8816.9116.6716.8016.80-
Jul 11, 201916.8116.8116.3716.6116.6165
Jul 10, 201916.8416.8716.7516.8316.83-
Jul 09, 201916.9416.9416.8116.8116.81-
Jul 08, 201917.2217.2216.9216.9516.95-
Jul 05, 201917.0317.1217.0317.1217.12-
Jul 04, 201917.0117.0416.9617.0417.04-
Jul 03, 201916.6916.8516.5716.8516.85-
Jul 02, 201916.8116.8116.5016.6416.64-
Jul 01, 201916.4016.7716.4016.7716.77-
Jun 28, 201916.2616.2616.2016.2416.24-
Jun 27, 201916.4016.4016.2216.2216.22-
Jun 26, 201915.7916.0615.7916.0416.04-
Jun 25, 201916.1516.1515.7315.7315.73-
Jun 24, 201916.0316.3116.0316.3116.31-
Jun 21, 201915.9415.9715.8015.9715.97-
Jun 20, 201915.9216.0415.8615.9315.93-
Jun 19, 201915.4615.7715.4615.7715.77-
Jun 18, 201915.3815.4915.3215.4915.49-
Jun 17, 201915.3715.4615.2715.2715.27-
Jun 14, 201915.4315.4315.2815.4115.41489
Jun 13, 201915.1915.3915.1915.2415.24-
Jun 12, 201915.6015.6015.2415.2815.28200
Jun 11, 201915.5515.7815.5515.7815.7870
Jun 07, 201915.3215.5415.3215.5415.5420
Jun 06, 201915.3015.4215.3015.4215.4220
Jun 05, 201915.3715.4915.3315.4915.4920
Jun 04, 201915.1715.2415.1715.2415.24-
Jun 03, 201915.1815.2015.0315.2015.20-
May 31, 201915.1915.1915.0015.0015.00-
May 30, 201915.3415.3415.3415.3415.34-
May 29, 201915.5615.5615.3415.3415.34-
May 28, 201915.7615.7615.7615.7615.76-
May 27, 201915.6715.7915.6715.7415.74-
May 24, 201915.4715.4715.4715.4715.47-
May 23, 201915.6015.6915.6015.6915.69-
May 22, 201915.7015.7015.6515.6515.65-
May 21, 201915.6715.7015.6715.6715.67-
May 20, 201915.8215.8215.8215.8215.82-
May 17, 201915.8215.8215.8215.8215.82-
May 16, 201915.5715.7215.5715.7215.72-
May 15, 201915.4915.4915.4515.4515.45-
May 14, 201915.4215.4515.3515.4315.43-
May 13, 201915.6915.6915.3615.3615.36-
May 10, 201915.4615.5815.4615.5715.57-
May 09, 201915.7715.7715.5415.5515.55-
May 08, 201915.6915.8415.6715.7115.71-
May 07, 201916.0816.0815.8815.8815.88-
May 06, 201916.0016.0015.9815.9815.98-
May 03, 201915.8815.8815.8815.8815.88-
May 02, 201916.4516.4516.4516.4516.45-
May 02, 20198.25 Dividend
Apr 30, 201917.4417.4417.0117.078.82-
Apr 29, 201917.2617.4717.2617.479.03-
Apr 26, 201917.3117.3117.2117.298.94-
Apr 25, 201917.2317.3417.1917.258.92-
Apr 24, 201917.3017.3217.2017.208.89-
Apr 23, 201917.4917.5117.2617.268.92-
Apr 18, 201917.3317.3517.3317.358.96-
Apr 17, 201917.3617.3617.3617.368.97-
Apr 16, 201917.2117.3417.2117.348.96-
Apr 15, 201917.1417.1417.1417.148.86-
Apr 12, 201916.9617.1816.9617.188.8825
Apr 11, 201916.8717.0016.8717.008.79-
Apr 10, 201916.8616.9716.8616.978.77-
Apr 09, 201916.9516.9516.8816.928.74-
Apr 08, 201916.8817.0216.8816.998.78-
Apr 05, 201916.9116.9116.9116.918.74-
Apr 04, 201916.8916.8916.8116.818.69-
Apr 03, 201917.0917.0917.0517.058.81-
Apr 02, 201916.7416.7416.7416.748.65-
Apr 01, 201916.4416.6416.4416.648.60-
Mar 29, 201916.6516.7116.3216.328.43-
Mar 28, 201916.9016.9016.8216.828.69-
Mar 27, 201916.7516.9316.7516.758.66-
Mar 26, 201916.6716.7616.6716.768.66-
Mar 25, 201916.5816.7816.5816.648.60-
Mar 22, 201917.2017.2016.6616.668.61-
Mar 21, 201917.0217.1617.0217.168.87-
Mar 20, 201917.0817.1717.0817.118.84-
Mar 19, 201916.9917.2416.9917.158.86-
Mar 18, 201916.8016.9516.8016.958.76-
Mar 15, 201916.6216.6616.6216.668.61-
Mar 14, 201916.2916.5416.2916.548.55-
Mar 13, 201916.1516.3616.1516.368.45-
Mar 12, 201916.2816.2816.1416.218.38-
Mar 11, 201916.0616.2016.0616.208.37-
Mar 08, 201915.8715.8815.8515.858.19-
Mar 07, 201915.9716.0915.9716.098.32-
Mar 06, 201915.9615.9615.9015.908.22-
Mar 05, 201915.8916.1115.8915.958.24-
Mar 04, 201916.7416.7415.9216.048.29-
Mar 01, 201916.8016.8016.7316.758.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...