NN.AS - NN Group N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201933.5534.0733.5533.6233.62872,158
Oct 18, 201933.3833.6733.1733.5433.54932,587
Oct 17, 201933.4034.1733.3333.3333.331,168,048
Oct 16, 201933.6233.8933.1033.5333.531,582,013
Oct 15, 201933.4133.9933.3033.7633.761,078,001
Oct 14, 201933.3433.4632.9133.1833.18915,960
Oct 11, 201932.6633.6132.6533.5033.501,408,907
Oct 10, 201931.9432.6631.9432.5632.561,179,702
Oct 09, 201931.6332.0631.5031.8731.871,039,791
Oct 08, 201931.8231.9031.4431.7131.71929,150
Oct 07, 201931.5631.9131.2431.7231.72997,468
Oct 04, 201931.4031.4831.1231.4731.47925,436
Oct 03, 201931.1931.4430.8531.3231.32935,970
Oct 02, 201932.0332.0531.2931.3531.351,675,452
Oct 01, 201932.6732.7032.0932.1732.171,142,787
Sep 30, 201932.6732.9032.5232.5432.541,015,264
Sep 27, 201932.6032.7732.2832.7132.71990,039
Sep 26, 201932.0832.5832.0232.4632.46919,568
Sep 25, 201932.2432.4331.7932.1332.13948,090
Sep 24, 201932.4532.6132.1732.2732.27993,914
Sep 23, 201932.7532.8832.0532.2532.25951,134
Sep 20, 201932.6033.0232.5632.8732.871,622,375
Sep 19, 201932.5432.7932.2632.6432.64970,110
Sep 18, 201932.3932.6632.2132.3932.39993,443
Sep 17, 201932.6932.7932.1332.4432.441,244,444
Sep 16, 201932.8532.9432.4532.6832.681,211,614
Sep 13, 201932.4933.4532.4933.0733.071,318,304
Sep 12, 201933.0033.1232.2432.5432.541,402,160
Sep 11, 201932.6733.2232.6032.8332.831,484,808
Sep 10, 201931.7232.5431.7032.4132.411,188,722
Sep 09, 201931.0731.7331.0731.6431.64975,900
Sep 06, 201931.1031.2330.8430.9930.991,003,989
Sep 05, 201930.2531.0930.0930.9830.981,302,381
Sep 04, 201929.9930.1529.8930.0930.091,186,171
Sep 03, 201930.2930.3129.6629.7029.701,111,148
Sep 02, 201930.4330.5730.2330.2830.28532,328
Aug 30, 201930.2530.5230.1430.4630.461,117,626
Aug 29, 201930.2830.4530.0830.2930.291,133,957
Aug 28, 201930.2130.3529.6929.9929.991,205,827
Aug 27, 201930.3930.5430.1530.3730.371,537,561
Aug 26, 201930.2730.6330.0030.3930.391,047,182
Aug 23, 201930.4930.9130.4230.4230.421,253,042
Aug 22, 201930.2330.6030.2330.3730.371,124,439
Aug 21, 201930.3830.7630.3130.3830.381,038,620
Aug 20, 201930.7230.8830.2830.3130.311,657,555
Aug 19, 201931.1131.2930.8430.9130.911,172,672
Aug 19, 20190.76 Dividend
Aug 16, 201930.7631.5830.7631.4330.671,607,664
Aug 15, 201930.6631.1030.2130.5729.831,810,175
Aug 14, 201931.1031.3030.4330.4329.691,472,777
Aug 13, 201930.5231.3330.3531.1030.351,785,637
Aug 12, 201930.9731.2630.6230.6729.931,345,469
Aug 09, 201931.2831.4530.9430.9830.231,512,532
Aug 08, 201931.6231.6931.1131.4330.671,511,161
Aug 07, 201931.8131.8531.0831.3430.581,440,537
Aug 06, 201931.7532.1131.5131.5530.791,245,827
Aug 05, 201932.5632.7531.7531.7530.981,408,593
Aug 02, 201933.5033.6532.7732.8432.051,672,477
Aug 01, 201933.9434.3133.7934.1233.29865,450
Jul 31, 201933.8134.3533.7934.0333.211,310,123
Jul 30, 201934.4234.4533.6833.9433.12945,621
Jul 29, 201934.5034.6834.3134.4433.61651,459
Jul 26, 201934.9134.9634.4434.4633.63906,654
Jul 25, 201935.3835.5534.8335.0034.15740,846
Jul 24, 201935.3735.5035.1235.1234.27598,749
Jul 23, 201935.3535.4735.2035.2834.43644,469
Jul 22, 201935.4335.6835.1235.1934.34792,171
Jul 19, 201935.8035.8735.4135.4934.63501,882
Jul 18, 201935.4435.8335.3935.7134.85567,137
Jul 17, 201936.0036.1535.6835.7234.86664,392
Jul 16, 201935.6436.2435.6436.0635.19968,038
Jul 15, 201935.3835.8335.3835.5634.70758,240
Jul 12, 201935.2935.6235.2735.4134.55598,870
Jul 11, 201935.6035.6135.2535.3334.48755,943
Jul 10, 201935.7236.1235.4835.4834.62902,176
Jul 09, 201936.0036.0435.4935.8634.991,027,248
Jul 08, 201935.9736.3435.8436.0035.13733,324
Jul 05, 201936.1436.2435.8836.0935.22733,407
Jul 04, 201936.1036.3636.0636.1035.23497,982
Jul 03, 201935.8636.0535.8335.9435.07648,190
Jul 02, 201935.8736.0035.5535.8334.96850,456
Jul 01, 201935.6635.9935.6035.7634.90996,526
Jun 28, 201935.0035.4435.0035.4034.541,050,779
Jun 27, 201935.1335.3634.7835.0734.22917,093
Jun 26, 201934.6835.1734.6735.0434.19998,426
Jun 25, 201934.6935.0034.6234.8934.05806,196
Jun 24, 201934.9635.2934.8234.9434.10838,450
Jun 21, 201935.1135.4835.0935.1234.271,734,599
Jun 20, 201935.3335.4634.9734.9734.121,197,103
Jun 19, 201934.6035.4934.4335.1934.341,409,467
Jun 18, 201935.2735.2734.6434.8734.032,118,526
Jun 17, 201935.2135.4935.1335.2134.361,132,902
Jun 14, 201935.7035.7534.9635.1334.281,420,388
Jun 13, 201935.7236.0935.6635.8935.021,102,376
Jun 12, 201936.3136.4135.7835.8234.951,280,937
Jun 11, 201936.3436.8536.1636.4735.591,118,104
Jun 10, 201936.4036.5236.0336.0335.16878,042
Jun 07, 201935.0136.2834.8036.1835.312,023,070
Jun 06, 201934.6435.1834.5134.6333.791,493,421
Jun 05, 201935.1535.2734.6234.7733.931,731,737
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...