NSGB.BE - Net Insight AB

Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20230.43700.44240.43020.43020.43021,500
May 31, 20230.44000.44460.43040.43680.4368-
May 30, 20230.44780.44900.43800.44060.4406-
May 29, 20230.46400.46620.44800.44800.4480-
May 26, 20230.44960.46620.44860.46400.4640-
May 25, 20230.45080.46360.43540.46260.4626-
May 24, 20230.45620.45620.44800.45080.4508-
May 23, 2023------
May 22, 20230.45300.45300.44620.44720.4472-
May 19, 20230.43960.45280.43960.45280.4528-
May 18, 20230.44860.44860.43920.44640.4464-
May 17, 20230.43520.44380.43380.44220.4422-
May 16, 20230.44200.44200.43440.43520.4352-
May 15, 20230.44180.44660.44180.44260.4426-
May 12, 20230.44200.44780.43720.44140.4414-
May 11, 20230.43800.44680.43800.44200.4420-
May 10, 20230.44820.44960.43760.43760.4376-
May 09, 20230.45380.45380.44200.44820.4482-
May 08, 20230.45740.45740.45120.45400.4540-
May 05, 20230.45180.45940.44780.45820.4582-
May 04, 20230.44820.45160.43520.45140.4514-
May 03, 20230.46440.46820.44500.44860.4486-
May 02, 20230.46220.47520.46220.46480.4648-
Apr 28, 20230.46100.46520.45620.46300.4630-
Apr 27, 20230.45560.46060.45060.46040.4604-
Apr 26, 20230.45880.45880.44580.45520.4552-
Apr 25, 20230.46100.46100.45240.45840.4584-
Apr 24, 20230.46980.47040.46140.46200.4620-
Apr 21, 20230.46840.47040.46360.47040.4704-
Apr 20, 20230.44020.47980.44020.46840.4684-
Apr 19, 20230.50150.50150.48000.48000.4800-
Apr 18, 20230.50500.50650.49920.50200.5020-
Apr 17, 20230.50900.51300.50450.50450.5045-
Apr 14, 20230.50050.51100.50050.50850.5085-
Apr 13, 20230.49980.50200.49420.50150.5015-
Apr 12, 20230.51400.51400.49980.49980.4998-
Apr 11, 2023------
Apr 06, 20230.48760.50800.48320.50700.5070-
Apr 05, 20230.49860.49860.48220.48840.4884-
Apr 04, 20230.50650.50900.49780.49880.4988-
Apr 03, 20230.51600.51600.50650.50700.5070-
Mar 31, 20230.51250.51650.50750.51600.5160-
Mar 30, 20230.51050.51300.50300.51250.5125-
Mar 29, 20230.51050.51550.50750.51050.5105-
Mar 28, 20230.52300.52300.51000.51050.5105-
Mar 27, 20230.53500.53650.52200.52200.5220-
Mar 24, 20230.53950.53950.52750.53100.5310-
Mar 23, 20230.53750.54150.52450.53900.5390-
Mar 22, 20230.53850.54150.53350.53700.5370-
Mar 21, 20230.54200.54650.53450.53800.5380-
Mar 20, 20230.52850.54300.52250.54300.5430-
Mar 17, 20230.54500.55000.52700.53500.5350-
Mar 16, 20230.53450.54450.52900.54350.5435-
Mar 15, 20230.54950.54950.52900.53000.5300-
Mar 14, 20230.53200.54800.52600.54750.5475-
Mar 13, 20230.54000.54150.52600.53100.5310-
Mar 10, 20230.52850.54150.52850.54050.5405-
Mar 09, 20230.54800.55150.54450.54650.5465-
Mar 08, 20230.54000.55250.53400.54900.5490-
Mar 07, 20230.55350.55350.53950.53950.5395-
Mar 06, 20230.57150.57350.55250.55300.5530-
Mar 03, 20230.56850.57300.56850.57100.5710-
Mar 02, 20230.57100.57750.56700.56800.5680-
Mar 01, 20230.57600.58000.57050.57200.5720-
Feb 28, 20230.56150.57700.55650.57650.5765-
Feb 27, 20230.55750.56850.55450.56100.5610-
Feb 24, 20230.56000.57000.54650.55750.5575-
Feb 23, 20230.55400.58050.54900.55950.5595-
Feb 22, 20230.54450.56750.54150.55350.5535-
Feb 21, 20230.59100.63400.53250.54550.5455-
Feb 20, 20230.58850.60950.57300.59200.5920-
Feb 17, 20230.59050.60200.56800.58700.5870-
Feb 16, 20230.61050.61600.57350.59200.5920-
Feb 15, 20230.60750.63150.58950.60950.6095-
Feb 14, 20230.60150.61650.58500.60850.6085-
Feb 13, 20230.58250.61400.57100.60100.6010-
Feb 10, 20230.60600.61000.58200.58200.5820-
Feb 09, 20230.59900.62500.58950.60700.6070-
Feb 08, 20230.60750.62200.58100.59750.5975-
Feb 07, 20230.59550.61850.57550.60700.6070-
Feb 06, 20230.60300.61500.58200.59450.5945-
Feb 03, 20230.61350.62850.59150.60450.6045-
Feb 02, 20230.60900.62850.59800.61300.6130-
Feb 01, 20230.61450.61700.58650.60600.6060-
Jan 31, 20230.61800.63100.60350.61350.6135-
Jan 30, 20230.61950.63450.59450.61900.6190-
Jan 27, 20230.61450.63700.59800.62150.6215-
Jan 26, 20230.59150.61550.57650.61550.6155-
Jan 25, 20230.60550.61150.57200.58900.5890-
Jan 24, 20230.61950.63850.60000.60650.6065-
Jan 23, 20230.64700.64700.60200.61800.6180-
Jan 20, 20230.61650.66050.61050.64750.6475-
Jan 19, 20230.61600.63500.60250.61750.6175-
Jan 18, 20230.61050.63300.60150.61650.6165-
Jan 17, 20230.60850.62650.59100.61000.6100-
Jan 16, 20230.62150.62450.59350.60900.6090-
Jan 13, 20230.61000.63950.59200.62250.6225-
Jan 12, 20230.59150.62000.57350.61000.6100-
Jan 11, 20230.61350.61550.57900.59250.5925-
Jan 10, 20230.59850.62750.58200.61200.6120-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...