U.S. markets close in 2 hours 51 minutes

FROSTA AG Inhaber-Aktien o.N. (NLM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
70.00+1.40 (+2.04%)
As of 6:45PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202070.0070.0069.2070.0070.00152
Sep 22, 202068.6069.8068.2068.6068.6096
Sep 21, 202068.2069.0068.0069.0069.00-
Sep 18, 2020------
Sep 17, 202067.2068.0067.2068.0068.0065
Sep 16, 202068.2068.2067.0067.2067.20170
Sep 15, 202068.0068.2067.0068.2068.20-
Sep 14, 202067.4068.0067.2068.0068.00-
Sep 11, 202067.2067.6067.2067.6067.60-
Sep 10, 202067.2067.6067.2067.4067.40-
Sep 09, 202067.4068.0066.8067.2067.20910
Sep 08, 202067.6067.6067.4067.4067.40-
Sep 07, 202066.8066.8066.8066.8066.80380
Sep 04, 202067.8068.0065.4066.8066.80548
Sep 03, 202066.4067.8066.4067.2067.20-
Sep 02, 202066.4066.8066.2066.4066.4030
Sep 01, 202066.2067.2065.4066.4066.4035
Aug 31, 202065.8067.0065.8067.0067.00-
Aug 28, 202066.2066.4066.2066.4066.40-
Aug 27, 202066.2066.4066.2066.4066.4050
Aug 26, 202067.2067.2066.8066.8066.80-
Aug 25, 202066.0067.8065.4067.2067.20250
Aug 24, 202065.8066.0065.8066.0066.00110
Aug 21, 202065.2067.0065.2066.0066.00462
Aug 20, 202065.6066.0065.2065.2065.2070
Aug 19, 202065.2066.2065.2066.0066.0090
Aug 18, 202066.8066.8065.2065.4065.4072
Aug 17, 202067.0067.0064.4065.0065.0085
Aug 14, 202065.8066.0064.0064.8064.80439
Aug 13, 202065.4065.8065.2065.8065.80-
Aug 12, 202064.2068.6064.2065.4065.401,000
Aug 11, 202064.2064.6064.2064.2064.20100
Aug 10, 202064.8064.8064.2064.2064.2016
Aug 07, 202064.2065.0063.6063.6063.60444
Aug 06, 202064.4064.8064.2064.6064.60130
Aug 05, 202065.6065.6064.4064.4064.401,100
Aug 04, 202065.4066.4065.4065.8065.8081
Aug 03, 202066.0066.2065.0065.4065.40100
Jul 31, 202064.4064.8064.2064.2064.2033
Jul 30, 202064.8064.8063.8064.8064.80190
Jul 29, 202063.6065.0063.0064.0064.001,200
Jul 28, 202064.0064.0062.6064.0064.0020
Jul 27, 202065.8065.8062.8063.6063.6010
Jul 24, 202066.8066.8066.8066.8066.80-
Jul 23, 202064.2066.8063.4066.8066.8029
Jul 22, 202065.6065.6063.6063.8063.8020
Jul 21, 202067.8067.8065.0065.4065.40-
Jul 20, 2020------
Jul 20, 20201.6 Dividend
Jul 17, 202068.8068.8068.4068.6067.00-
Jul 16, 202069.2069.4068.4069.2067.59985
Jul 15, 202069.0069.0068.6068.8067.20-
Jul 14, 202068.0069.6068.0069.2067.59275
Jul 13, 202068.4069.2067.8067.8066.22250
Jul 10, 202067.8068.2067.2068.2066.61-
Jul 09, 202066.0067.2065.6066.6065.05-
Jul 08, 202065.4068.0065.4066.6065.0576
Jul 07, 202066.2067.0065.2066.6065.05175
Jul 06, 202066.4067.0065.8065.8064.27-
Jul 03, 202065.2066.4064.0065.2063.6816
Jul 02, 202064.0065.0063.2065.0063.48435
Jul 01, 202064.8064.8063.6063.6062.12-
Jun 30, 202064.6065.4064.6064.8063.29130
Jun 29, 202064.2065.6064.2064.6063.09-
Jun 26, 202064.2064.6064.2064.2062.70-
Jun 25, 202064.2064.6063.2064.6063.09-
Jun 24, 202064.8065.0063.8064.2062.70282
Jun 23, 202065.2066.8065.0065.2063.68112
Jun 22, 202063.8064.8063.6064.8063.29245
Jun 19, 202062.6063.2061.2063.2061.73130
Jun 18, 202062.0062.6061.4062.4060.9452
Jun 17, 202062.6062.6061.4062.0060.5590
Jun 16, 202062.4062.8062.2062.6061.14-
Jun 15, 202063.2064.0061.6061.6060.1680
Jun 12, 202061.8062.8061.4062.8061.3465
Jun 11, 202063.0063.8061.4061.4059.97420
Jun 10, 202062.2064.2062.2063.0061.5330
Jun 09, 202063.8063.8061.0063.2061.73450
Jun 08, 202064.6064.6061.6063.8062.31180
Jun 05, 202063.4064.4063.4063.8062.31-
Jun 04, 202064.2064.2063.2063.2061.73230
Jun 03, 202064.0064.8063.4063.4061.92150
Jun 02, 202064.6065.0062.0063.2061.73199
May 29, 202066.2066.8064.2064.4062.9021
May 28, 202067.0067.0066.2066.2064.66-
May 27, 202067.6067.8066.6066.6065.0558
May 26, 202068.0069.0066.8067.0065.44367
May 25, 202068.2068.6066.6067.6066.02543
May 22, 202067.8067.8065.4065.4063.87-
May 21, 202066.6069.2066.6069.2067.5970
May 20, 202066.6068.0066.4066.6065.05115
May 19, 202066.2067.0066.2066.2064.6633
May 18, 202067.0068.0066.2066.8065.24384
May 18, 20201.6 Dividend
May 15, 202067.0067.4066.0066.0062.90301
May 14, 202064.6067.0064.6067.0063.85200
May 13, 202064.6065.6064.2064.6061.56535
May 12, 202065.2065.2063.4064.6061.56300
May 11, 202066.0068.2065.2065.6062.52725
May 08, 202066.2066.8064.8065.0061.9420
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...