Stuttgart - Delayed Quote EUR

Canfor Corp (NKC.SG)

9.55 -0.10 (-1.04%)
At close: April 25 at 6:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.60 9.65 9.50 9.55 9.55 -
Apr 24, 2024 9.70 9.70 9.60 9.65 9.65 -
Apr 23, 2024 9.65 9.85 9.65 9.75 9.75 -
Apr 22, 2024 9.80 9.85 9.70 9.70 9.70 -
Apr 19, 2024 9.60 9.95 9.60 9.80 9.80 -
Apr 18, 2024 9.85 9.90 9.75 9.75 9.75 -
Apr 17, 2024 10.20 10.20 9.90 9.90 9.90 -
Apr 16, 2024 10.10 10.30 9.90 10.20 10.20 -
Apr 15, 2024 10.30 10.40 10.10 10.10 10.10 -
Apr 12, 2024 10.60 10.60 10.50 10.50 10.50 -
Apr 11, 2024 10.70 10.70 10.50 10.60 10.60 -
Apr 10, 2024 10.80 10.80 10.60 10.70 10.70 -
Apr 9, 2024 10.50 10.80 10.50 10.80 10.80 -
Apr 8, 2024 10.60 10.60 10.40 10.60 10.60 -
Apr 5, 2024 10.80 10.80 10.70 10.70 10.70 -
Apr 4, 2024 10.90 11.20 10.90 11.20 11.20 -
Apr 3, 2024 11.30 11.30 11.30 11.30 11.30 -
Apr 2, 2024 11.60 11.70 11.60 11.60 11.60 -
Mar 28, 2024 11.85 11.89 11.51 11.73 11.73 -
Mar 27, 2024 11.68 11.90 11.68 11.85 11.85 -
Mar 26, 2024 11.74 11.85 11.73 11.78 11.78 -
Mar 25, 2024 11.62 11.69 11.54 11.69 11.69 -
Mar 22, 2024 11.93 11.93 11.60 11.66 11.66 -
Mar 21, 2024 11.67 11.97 11.65 11.95 11.95 -
Mar 20, 2024 10.94 11.49 10.94 11.49 11.49 -
Mar 19, 2024 10.77 10.97 10.77 10.94 10.94 -
Mar 18, 2024 11.15 11.15 10.77 10.77 10.77 -
Mar 15, 2024 11.12 11.14 11.12 11.14 11.14 -
Mar 14, 2024 11.35 11.35 11.25 11.25 11.25 -
Mar 13, 2024 11.02 11.33 11.02 11.32 11.32 -
Mar 12, 2024 11.39 11.39 11.01 11.01 11.01 -
Mar 11, 2024 10.85 10.85 10.81 10.81 10.81 -
Mar 8, 2024 11.29 11.39 11.00 11.00 11.00 -
Mar 7, 2024 11.42 11.46 11.35 11.35 11.35 -
Mar 6, 2024 11.18 11.30 11.18 11.30 11.30 -
Mar 5, 2024 11.31 11.40 11.30 11.33 11.33 -
Mar 4, 2024 11.34 11.39 11.26 11.35 11.35 -
Mar 1, 2024 11.19 11.19 10.99 10.99 10.99 -
Feb 29, 2024 11.26 11.26 11.20 11.22 11.22 -
Feb 28, 2024 11.20 11.38 11.17 11.38 11.38 -
Feb 27, 2024 10.76 10.91 10.76 10.91 10.91 -
Feb 26, 2024 11.08 11.08 11.06 11.06 11.06 -
Feb 23, 2024 11.12 11.14 10.94 11.03 11.03 -
Feb 22, 2024 11.13 11.13 11.00 11.00 11.00 -
Feb 21, 2024 11.12 11.12 11.09 11.09 11.09 -
Feb 20, 2024 11.06 11.08 10.98 11.08 11.08 -
Feb 19, 2024 11.10 11.11 11.10 11.11 11.11 -
Feb 16, 2024 10.94 11.24 10.87 11.19 11.19 -
Feb 15, 2024 10.64 10.85 10.55 10.85 10.85 -
Feb 14, 2024 10.29 10.45 10.29 10.45 10.45 -
Feb 13, 2024 10.48 10.48 10.45 10.45 10.45 -
Feb 12, 2024 10.60 10.82 10.60 10.64 10.64 -
Feb 9, 2024 10.53 10.65 10.46 10.58 10.58 -
Feb 8, 2024 10.40 10.68 10.32 10.59 10.59 -
Feb 7, 2024 10.35 10.37 10.15 10.37 10.37 -
Feb 6, 2024 10.54 10.56 10.52 10.56 10.56 -
Feb 5, 2024 10.92 10.93 10.64 10.64 10.64 -
Feb 2, 2024 11.24 11.26 11.03 11.03 11.03 -
Feb 1, 2024 11.15 11.18 10.99 10.99 10.99 -
Jan 31, 2024 11.32 11.32 11.19 11.19 11.19 -
Jan 30, 2024 11.41 11.41 11.35 11.35 11.35 -
Jan 29, 2024 11.61 11.64 11.49 11.49 11.49 -
Jan 26, 2024 11.38 11.64 11.38 11.64 11.64 -
Jan 25, 2024 11.40 11.45 11.40 11.43 11.43 -
Jan 24, 2024 11.57 11.87 11.47 11.47 11.47 -
Jan 23, 2024 11.60 11.69 11.52 11.61 11.61 -
Jan 22, 2024 11.74 11.84 11.63 11.63 11.63 -
Jan 19, 2024 11.51 11.56 11.51 11.56 11.56 -
Jan 18, 2024 11.95 12.01 11.58 11.59 11.59 -
Jan 17, 2024 12.33 12.33 11.90 12.00 12.00 -
Jan 16, 2024 12.18 12.48 12.18 12.48 12.48 -
Jan 15, 2024 12.08 12.28 12.06 12.28 12.28 -
Jan 12, 2024 12.19 12.24 11.89 12.14 12.14 -
Jan 11, 2024 12.31 12.31 11.79 11.79 11.79 -
Jan 10, 2024 12.77 12.79 12.42 12.42 12.42 -
Jan 9, 2024 12.72 12.72 12.68 12.68 12.68 -
Jan 8, 2024 12.40 12.68 12.35 12.68 12.68 -
Jan 5, 2024 11.99 12.30 11.97 12.30 12.30 -
Jan 4, 2024 11.95 11.98 11.84 11.98 11.98 -
Jan 3, 2024 11.86 12.04 11.86 11.93 11.93 -
Jan 2, 2024 12.13 12.30 11.99 11.99 11.99 -
Dec 29, 2023 12.04 12.04 12.00 12.03 12.03 -
Dec 28, 2023 12.04 12.19 11.97 12.17 12.17 -
Dec 27, 2023 12.50 12.50 12.14 12.14 12.14 -
Dec 22, 2023 12.13 12.40 12.13 12.40 12.40 -
Dec 21, 2023 12.16 12.16 12.15 12.15 12.15 -
Dec 20, 2023 12.29 12.29 12.29 12.29 12.29 -
Dec 19, 2023 10.91 10.97 10.91 10.97 10.97 -
Dec 18, 2023 10.88 10.96 10.77 10.96 10.96 -
Dec 15, 2023 10.71 10.85 10.66 10.68 10.68 -
Dec 14, 2023 10.73 10.89 10.73 10.73 10.73 -
Dec 13, 2023 10.10 10.19 10.10 10.17 10.17 -
Dec 12, 2023 10.33 10.33 10.07 10.12 10.12 -
Dec 11, 2023 10.53 10.54 10.23 10.23 10.23 -
Dec 8, 2023 10.69 10.72 10.59 10.59 10.59 -
Dec 7, 2023 11.13 11.13 11.04 11.04 11.04 -
Dec 6, 2023 11.33 11.55 11.33 11.55 11.55 -
Dec 5, 2023 11.55 11.56 11.46 11.46 11.46 -
Dec 4, 2023 11.34 11.36 11.31 11.36 11.36 -
Dec 1, 2023 10.77 11.43 10.77 11.43 11.43 -
Nov 30, 2023 11.52 11.58 11.10 11.10 11.10 -
Nov 29, 2023 11.57 11.64 11.53 11.53 11.53 -
Nov 28, 2023 11.67 11.67 11.61 11.61 11.61 -
Nov 27, 2023 11.56 11.71 11.56 11.67 11.67 -
Nov 24, 2023 11.44 11.47 11.44 11.47 11.47 -
Nov 23, 2023 11.50 11.64 11.46 11.64 11.64 -
Nov 22, 2023 11.45 11.74 11.45 11.70 11.70 -
Nov 21, 2023 11.37 11.38 11.36 11.38 11.38 -
Nov 20, 2023 11.17 11.28 11.13 11.28 11.28 -
Nov 17, 2023 10.99 11.27 10.98 11.24 11.24 -
Nov 16, 2023 11.34 11.54 10.95 11.00 11.00 10
Nov 15, 2023 10.92 11.46 10.90 11.39 11.39 -
Nov 14, 2023 10.43 10.93 10.40 10.91 10.91 -
Nov 13, 2023 10.38 10.59 10.38 10.52 10.52 231
Nov 10, 2023 10.54 10.54 10.52 10.52 10.52 -
Nov 9, 2023 10.71 10.73 10.63 10.63 10.63 -
Nov 8, 2023 10.92 10.95 10.86 10.86 10.86 -
Nov 7, 2023 11.16 11.19 11.16 11.19 11.19 -
Nov 6, 2023 10.96 11.20 10.95 11.11 11.11 -
Nov 3, 2023 10.18 10.18 10.15 10.15 10.15 -
Nov 2, 2023 9.85 10.29 9.85 10.16 10.16 -
Nov 1, 2023 9.59 9.90 9.57 9.75 9.75 -
Oct 31, 2023 9.68 9.68 9.57 9.57 9.57 -
Oct 30, 2023 9.63 9.75 9.63 9.75 9.75 -
Oct 27, 2023 9.59 9.60 9.52 9.59 9.59 -
Oct 26, 2023 9.54 9.76 9.54 9.55 9.55 -
Oct 25, 2023 9.69 9.74 9.60 9.65 9.65 -
Oct 24, 2023 9.61 9.74 9.27 9.74 9.74 -
Oct 23, 2023 9.70 9.72 9.61 9.61 9.61 -
Oct 20, 2023 9.86 9.86 9.65 9.77 9.77 -
Oct 19, 2023 10.04 10.05 10.01 10.01 10.01 -
Oct 18, 2023 10.31 10.31 10.03 10.03 10.03 -
Oct 17, 2023 10.21 10.49 10.15 10.48 10.48 -
Oct 16, 2023 9.90 10.38 9.90 10.38 10.38 -
Oct 13, 2023 10.04 10.06 10.04 10.06 10.06 -
Oct 12, 2023 10.32 10.36 10.15 10.15 10.15 -
Oct 11, 2023 10.49 10.53 10.34 10.34 10.34 -
Oct 10, 2023 10.65 10.65 10.41 10.41 10.41 -
Oct 9, 2023 10.48 10.52 10.48 10.52 10.52 -
Oct 6, 2023 10.50 10.53 10.39 10.48 10.48 -
Oct 5, 2023 10.89 10.89 10.75 10.75 10.75 -
Oct 4, 2023 11.01 11.02 10.88 10.92 10.92 -
Oct 3, 2023 11.50 11.51 11.30 11.30 11.30 -
Oct 2, 2023 11.66 11.69 11.44 11.50 11.50 -
Sep 29, 2023 11.83 11.99 11.83 11.99 11.99 -
Sep 28, 2023 11.83 11.83 11.83 11.83 11.83 -
Sep 27, 2023 11.79 11.82 11.79 11.82 11.82 -
Sep 26, 2023 11.87 11.93 11.84 11.84 11.84 -
Sep 25, 2023 12.18 12.18 11.97 11.97 11.97 -
Sep 22, 2023 12.21 12.23 12.19 12.19 12.19 -
Sep 21, 2023 12.30 12.36 12.21 12.29 12.29 -
Sep 20, 2023 12.47 12.53 12.41 12.43 12.43 -
Sep 19, 2023 12.50 12.61 12.36 12.48 12.48 -
Sep 18, 2023 12.60 12.65 12.48 12.53 12.53 -
Sep 15, 2023 12.75 12.76 12.59 12.67 12.67 -
Sep 14, 2023 12.42 12.54 12.41 12.54 12.54 -
Sep 13, 2023 12.46 12.48 12.38 12.38 12.38 -
Sep 12, 2023 12.62 12.66 12.56 12.59 12.59 -
Sep 11, 2023 12.67 12.88 12.67 12.88 12.88 -
Sep 8, 2023 12.70 12.74 12.66 12.74 12.74 -
Sep 7, 2023 13.11 13.15 12.89 12.89 12.89 -
Sep 6, 2023 13.63 13.63 13.49 13.49 13.49 -
Sep 5, 2023 13.64 13.76 13.64 13.76 13.76 -
Sep 4, 2023 13.71 13.71 13.71 13.71 13.71 -
Sep 1, 2023 14.07 14.10 13.93 14.01 14.01 -
Aug 31, 2023 13.29 13.53 13.29 13.44 13.44 -
Aug 30, 2023 13.15 13.36 13.13 13.33 13.33 -
Aug 29, 2023 13.14 13.23 13.08 13.17 13.17 -
Aug 28, 2023 13.14 13.37 13.12 13.18 13.18 -
Aug 25, 2023 13.05 13.09 13.00 13.00 13.00 -
Aug 24, 2023 13.23 13.23 13.10 13.10 13.10 -
Aug 23, 2023 13.17 13.22 13.12 13.12 13.12 -
Aug 22, 2023 13.27 13.36 13.18 13.23 13.23 -
Aug 21, 2023 13.33 13.38 13.24 13.24 13.24 -
Aug 18, 2023 13.33 13.42 13.14 13.42 13.42 -
Aug 17, 2023 13.53 13.70 13.42 13.42 13.42 -
Aug 16, 2023 13.47 13.60 13.47 13.60 13.60 -
Aug 15, 2023 13.62 13.63 13.46 13.63 13.63 -
Aug 14, 2023 13.52 13.81 13.52 13.69 13.69 173
Aug 11, 2023 13.10 13.69 13.08 13.69 13.69 -
Aug 10, 2023 13.36 13.36 13.18 13.22 13.22 -
Aug 9, 2023 13.33 13.36 13.29 13.29 13.29 -
Aug 8, 2023 13.32 13.39 13.27 13.39 13.39 -
Aug 7, 2023 13.37 13.37 13.36 13.36 13.36 -
Aug 4, 2023 13.64 13.64 13.49 13.49 13.49 -
Aug 3, 2023 13.55 13.65 13.51 13.65 13.65 -
Aug 2, 2023 14.12 14.12 13.95 13.95 13.95 -
Aug 1, 2023 14.17 14.17 13.80 13.80 13.80 -
Jul 31, 2023 14.17 14.22 14.01 14.01 14.01 -
Jul 28, 2023 14.86 14.88 14.46 14.57 14.57 -
Jul 27, 2023 15.05 15.29 15.01 15.17 15.17 -
Jul 26, 2023 14.98 15.05 14.91 15.02 15.02 -
Jul 25, 2023 15.01 15.04 14.92 15.01 15.01 -
Jul 24, 2023 14.92 15.08 14.92 15.04 15.04 -
Jul 21, 2023 15.04 15.07 14.98 14.98 14.98 -
Jul 20, 2023 15.08 15.23 15.08 15.23 15.23 -
Jul 19, 2023 15.69 15.69 15.27 15.31 15.31 -
Jul 18, 2023 15.14 15.94 15.10 15.85 15.85 -
Jul 17, 2023 14.99 15.29 14.98 15.29 15.29 -
Jul 14, 2023 15.35 15.41 15.33 15.41 15.41 -
Jul 13, 2023 15.64 15.66 15.39 15.39 15.39 -
Jul 12, 2023 15.70 15.82 15.67 15.67 15.67 -
Jul 11, 2023 15.78 15.95 15.73 15.73 15.73 -
Jul 10, 2023 15.55 15.74 15.55 15.74 15.74 -
Jul 7, 2023 14.95 15.65 14.94 15.65 15.65 -
Jul 6, 2023 15.52 15.52 15.06 15.06 15.06 -
Jul 5, 2023 16.16 16.16 15.69 15.69 15.69 -
Jul 4, 2023 16.34 16.63 16.34 16.41 16.41 168
Jul 3, 2023 16.28 16.28 16.28 16.28 16.28 -
Jun 30, 2023 16.14 16.25 16.14 16.25 16.25 -
Jun 29, 2023 15.87 16.21 15.83 16.21 16.21 -
Jun 28, 2023 14.75 15.34 14.72 15.34 15.34 -
Jun 27, 2023 14.40 14.40 14.23 14.32 14.32 -
Jun 26, 2023 14.37 14.59 14.35 14.47 14.47 -
Jun 23, 2023 14.42 14.53 14.42 14.42 14.42 -
Jun 22, 2023 14.51 14.65 14.51 14.56 14.56 -
Jun 21, 2023 14.68 14.74 14.64 14.64 14.64 -
Jun 20, 2023 14.71 14.74 14.67 14.74 14.74 -
Jun 19, 2023 14.59 14.63 14.59 14.63 14.63 -
Jun 16, 2023 14.65 14.87 14.64 14.87 14.87 -
Jun 15, 2023 14.75 14.75 14.63 14.63 14.63 -
Jun 14, 2023 14.60 14.63 14.60 14.63 14.63 -
Jun 13, 2023 14.34 14.84 14.30 14.78 14.78 5,000
Jun 12, 2023 14.24 14.27 14.22 14.22 14.22 -
Jun 9, 2023 14.24 14.49 14.24 14.28 14.28 -
Jun 8, 2023 14.11 14.47 13.89 14.47 14.47 -
Jun 7, 2023 14.12 14.24 14.10 14.20 14.20 -
Jun 6, 2023 13.36 14.09 13.36 14.09 14.09 -
Jun 5, 2023 13.54 13.65 13.47 13.58 13.58 -
Jun 2, 2023 13.15 13.58 13.15 13.58 13.58 -
Jun 1, 2023 13.12 13.31 12.95 13.16 13.16 -
May 31, 2023 13.36 13.43 13.09 13.20 13.20 -
May 30, 2023 13.65 13.69 13.59 13.59 13.59 -
May 29, 2023 13.36 13.78 13.36 13.75 13.75 -
May 26, 2023 13.26 13.53 13.26 13.45 13.45 -
May 25, 2023 13.26 13.50 13.26 13.41 13.41 -
May 24, 2023 13.78 13.78 13.45 13.45 13.45 -
May 23, 2023 14.11 14.30 13.90 13.90 13.90 -
May 22, 2023 14.14 14.29 14.14 14.29 14.29 -
May 19, 2023 14.49 14.49 14.28 14.28 14.28 -
May 18, 2023 14.34 14.42 14.17 14.24 14.24 -
May 17, 2023 14.00 14.08 13.97 14.08 14.08 -
May 16, 2023 14.35 14.36 14.34 14.36 14.36 -
May 15, 2023 14.31 14.39 14.31 14.39 14.39 -
May 12, 2023 14.13 14.20 14.08 14.08 14.08 -
May 11, 2023 14.69 14.73 14.03 14.18 14.18 -
May 10, 2023 14.61 14.84 14.61 14.74 14.74 3,000
May 9, 2023 14.59 14.65 14.55 14.65 14.65 -
May 8, 2023 14.18 14.73 14.18 14.68 14.68 -
May 5, 2023 13.41 14.42 13.41 14.42 14.42 -
May 4, 2023 13.69 13.70 13.48 13.55 13.55 -
May 3, 2023 13.44 13.70 13.39 13.70 13.70 -
May 2, 2023 13.68 13.68 13.39 13.43 13.43 -
Apr 28, 2023 13.38 13.52 13.31 13.52 13.52 -
Apr 27, 2023 13.29 13.46 13.29 13.46 13.46 -
Apr 26, 2023 13.83 13.83 13.58 13.58 13.58 -
Apr 25, 2023 14.06 14.06 13.86 13.89 13.89 -