Amsterdam - Delayed Quote EUR

NSI N.V. (NSI.AS)

17.58 +0.48 (+2.81%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.18 17.60 17.16 17.58 17.58 63,369
Apr 25, 2024 17.10 17.26 16.98 17.10 17.10 48,232
Apr 24, 2024 17.28 17.28 17.10 17.10 17.10 61,334
Apr 23, 2024 0.77 Dividend
Apr 23, 2024 17.38 17.48 17.20 17.28 17.28 56,335
Apr 22, 2024 17.84 18.04 17.68 17.98 17.21 94,304
Apr 19, 2024 17.50 17.72 17.48 17.62 16.87 43,859
Apr 18, 2024 17.80 17.80 17.46 17.52 16.77 42,765
Apr 17, 2024 17.70 17.86 17.52 17.52 16.77 52,918
Apr 16, 2024 17.84 17.98 17.66 17.66 16.90 55,039
Apr 15, 2024 18.30 18.42 17.94 17.94 17.17 47,324
Apr 12, 2024 18.40 18.50 18.24 18.24 17.46 39,119
Apr 11, 2024 17.96 18.30 17.94 18.24 17.46 40,613
Apr 10, 2024 18.42 18.42 17.94 17.94 17.17 58,723
Apr 9, 2024 18.40 18.52 18.26 18.42 17.63 30,278
Apr 8, 2024 18.40 18.52 18.38 18.42 17.63 22,971
Apr 5, 2024 18.60 18.60 18.38 18.40 17.61 27,859
Apr 4, 2024 18.46 18.68 18.46 18.56 17.77 37,556
Apr 3, 2024 18.46 18.56 18.32 18.50 17.71 44,486
Apr 2, 2024 19.00 19.00 18.34 18.34 17.55 52,566
Mar 28, 2024 18.96 19.08 18.90 19.00 18.19 56,395
Mar 27, 2024 19.08 19.10 18.96 19.00 18.19 56,243
Mar 26, 2024 19.14 19.26 19.00 19.00 18.19 71,913
Mar 25, 2024 19.10 19.26 18.98 19.20 18.38 17,333
Mar 22, 2024 19.28 19.38 18.98 18.98 18.17 44,290
Mar 21, 2024 19.26 19.38 19.20 19.26 18.44 28,851
Mar 20, 2024 19.14 19.34 19.10 19.22 18.40 28,212
Mar 19, 2024 19.26 19.32 18.90 19.18 18.36 51,505
Mar 18, 2024 19.26 19.44 19.20 19.22 18.40 24,311
Mar 15, 2024 19.18 19.36 19.18 19.36 18.53 58,680
Mar 14, 2024 19.04 19.52 19.04 19.22 18.40 35,857
Mar 13, 2024 19.30 19.42 19.12 19.26 18.44 36,193
Mar 12, 2024 19.32 19.50 19.22 19.30 18.47 25,866
Mar 11, 2024 18.94 19.38 18.94 19.38 18.55 60,500
Mar 8, 2024 18.70 19.12 18.64 19.06 18.24 61,899
Mar 7, 2024 18.84 19.08 18.66 18.72 17.92 84,863
Mar 6, 2024 18.44 18.66 18.44 18.56 17.77 10,198
Mar 5, 2024 18.38 18.48 18.22 18.48 17.69 19,616
Mar 4, 2024 18.56 18.66 18.10 18.18 17.40 19,102
Mar 1, 2024 18.98 18.98 18.54 18.66 17.86 30,305
Feb 29, 2024 18.94 18.94 18.70 18.70 17.90 53,846
Feb 28, 2024 19.42 19.48 18.80 18.86 18.05 36,999
Feb 27, 2024 19.80 19.80 19.40 19.52 18.68 15,445
Feb 26, 2024 19.62 19.66 19.46 19.46 18.63 23,635
Feb 23, 2024 19.90 19.90 19.60 19.70 18.86 13,998
Feb 22, 2024 19.88 19.88 19.60 19.66 18.82 16,187
Feb 21, 2024 19.52 19.68 19.38 19.58 18.74 31,751
Feb 20, 2024 19.76 19.76 19.30 19.50 18.66 28,412
Feb 19, 2024 19.64 19.82 19.64 19.76 18.91 20,223
Feb 16, 2024 19.60 19.70 19.56 19.64 18.80 6,110
Feb 15, 2024 19.42 19.70 19.40 19.62 18.78 11,007
Feb 14, 2024 19.54 19.60 19.40 19.50 18.66 16,541
Feb 13, 2024 19.70 19.70 19.34 19.40 18.57 16,572
Feb 12, 2024 19.40 19.62 19.40 19.56 18.72 5,191
Feb 9, 2024 19.40 19.50 19.30 19.30 18.47 22,576
Feb 8, 2024 19.50 19.62 19.34 19.34 18.51 22,845
Feb 7, 2024 19.66 19.74 19.46 19.54 18.70 20,885
Feb 6, 2024 19.64 19.72 19.50 19.66 18.82 20,115
Feb 5, 2024 19.80 19.80 19.54 19.70 18.86 27,504
Feb 2, 2024 19.66 19.90 19.64 19.64 18.80 18,044
Feb 1, 2024 19.76 19.76 19.24 19.60 18.76 37,043
Jan 31, 2024 19.70 19.84 19.70 19.80 18.95 16,807
Jan 30, 2024 19.80 19.84 19.70 19.76 18.91 12,584
Jan 29, 2024 19.86 19.86 19.52 19.70 18.86 21,483
Jan 26, 2024 19.82 19.92 19.54 19.86 19.01 25,718
Jan 25, 2024 19.00 19.80 18.88 19.80 18.95 65,620
Jan 24, 2024 18.66 18.78 18.46 18.60 17.80 26,457
Jan 23, 2024 18.56 18.64 18.34 18.50 17.71 24,864
Jan 22, 2024 18.70 18.70 18.44 18.52 17.73 10,814
Jan 19, 2024 18.70 18.70 18.42 18.42 17.63 17,129
Jan 18, 2024 18.50 18.64 18.44 18.50 17.71 35,893
Jan 17, 2024 19.00 19.02 18.40 18.40 17.61 37,739
Jan 16, 2024 19.12 19.22 19.02 19.18 18.36 8,702
Jan 15, 2024 19.28 19.30 19.10 19.18 18.36 10,624
Jan 12, 2024 19.04 19.40 19.04 19.34 18.51 20,064
Jan 11, 2024 18.94 19.28 18.94 19.14 18.32 29,459
Jan 10, 2024 19.06 19.26 18.94 19.00 18.19 14,175
Jan 9, 2024 19.46 19.46 19.06 19.06 18.24 8,761
Jan 8, 2024 19.26 19.44 18.92 19.44 18.61 14,661
Jan 5, 2024 19.32 19.32 18.82 19.18 18.36 18,127
Jan 4, 2024 19.14 19.30 19.08 19.30 18.47 11,009
Jan 3, 2024 19.16 19.26 19.00 19.00 18.19 12,631
Jan 2, 2024 18.86 19.26 18.86 19.10 18.28 29,894
Dec 29, 2023 19.14 19.14 18.76 18.76 17.96 18,470
Dec 28, 2023 19.16 19.16 18.88 19.08 18.26 18,944
Dec 27, 2023 18.90 19.06 18.80 19.00 18.19 24,532
Dec 22, 2023 18.60 18.82 18.60 18.82 18.01 12,823
Dec 21, 2023 18.54 18.68 18.44 18.60 17.80 13,739
Dec 20, 2023 18.40 18.66 18.34 18.54 17.75 25,387
Dec 19, 2023 18.50 18.50 18.26 18.44 17.65 9,496
Dec 18, 2023 18.58 18.58 18.32 18.38 17.59 22,221
Dec 15, 2023 18.48 18.70 18.46 18.54 17.75 45,402
Dec 14, 2023 18.00 18.50 18.00 18.48 17.69 55,822
Dec 13, 2023 17.82 17.90 17.80 17.80 17.04 15,429
Dec 12, 2023 17.92 18.10 17.78 17.90 17.13 24,382
Dec 11, 2023 17.90 17.98 17.86 17.96 17.19 12,174
Dec 8, 2023 17.86 17.96 17.66 17.88 17.11 22,171
Dec 7, 2023 17.90 17.94 17.74 17.90 17.13 22,822
Dec 6, 2023 18.44 18.50 17.78 17.84 17.08 39,042
Dec 5, 2023 18.10 18.50 18.08 18.50 17.71 61,890
Dec 4, 2023 17.98 18.20 17.84 18.00 17.23 32,082
Dec 1, 2023 17.40 17.90 17.40 17.90 17.13 28,912
Nov 30, 2023 17.48 17.48 17.22 17.30 16.56 75,707
Nov 29, 2023 17.42 17.62 17.30 17.30 16.56 44,936
Nov 28, 2023 17.60 17.76 17.46 17.58 16.83 33,682
Nov 27, 2023 17.58 17.66 17.46 17.66 16.90 25,850
Nov 24, 2023 17.50 17.60 17.30 17.60 16.85 12,119
Nov 23, 2023 17.54 17.54 17.24 17.30 16.56 9,849
Nov 22, 2023 17.50 17.60 17.46 17.50 16.75 10,505
Nov 21, 2023 17.80 17.80 17.48 17.52 16.77 26,499
Nov 20, 2023 17.40 17.70 17.40 17.70 16.94 21,381
Nov 17, 2023 17.70 17.70 17.40 17.40 16.65 52,748
Nov 16, 2023 17.92 18.04 17.44 17.48 16.73 33,037
Nov 15, 2023 18.30 18.32 17.92 17.92 17.15 23,343
Nov 14, 2023 17.54 18.26 17.44 18.26 17.48 41,680
Nov 13, 2023 17.50 17.54 17.42 17.42 16.67 12,127
Nov 10, 2023 17.58 17.58 17.28 17.44 16.69 21,384
Nov 9, 2023 17.52 17.88 17.48 17.64 16.88 24,781
Nov 8, 2023 17.70 17.70 17.36 17.40 16.65 21,956
Nov 7, 2023 17.50 17.72 17.50 17.70 16.94 14,747
Nov 6, 2023 18.10 18.16 17.54 17.54 16.79 19,598
Nov 3, 2023 17.70 18.10 17.70 18.04 17.27 17,744
Nov 2, 2023 17.40 17.96 17.40 17.90 17.13 68,194
Nov 1, 2023 17.16 17.30 16.92 17.30 16.56 22,004
Oct 31, 2023 17.28 17.28 17.02 17.06 16.33 25,245
Oct 30, 2023 17.22 17.34 17.02 17.06 16.33 15,788
Oct 27, 2023 17.18 17.18 16.96 17.10 16.37 10,470
Oct 26, 2023 16.86 17.06 16.82 17.06 16.33 87,311
Oct 25, 2023 17.00 17.00 16.70 16.86 16.14 25,305
Oct 24, 2023 16.94 16.96 16.80 16.84 16.12 53,938
Oct 23, 2023 17.00 17.00 16.74 16.92 16.20 9,632
Oct 20, 2023 16.86 17.16 16.84 17.06 16.33 12,053
Oct 19, 2023 16.76 17.12 16.62 17.02 16.29 85,434
Oct 18, 2023 17.04 17.22 16.78 16.86 16.14 14,254
Oct 17, 2023 16.82 17.26 16.82 17.26 16.52 11,759
Oct 16, 2023 16.84 17.00 16.76 17.00 16.27 20,217
Oct 13, 2023 17.30 17.30 16.82 16.82 16.10 23,182
Oct 12, 2023 17.66 17.86 17.26 17.26 16.52 25,582
Oct 11, 2023 17.50 17.68 17.42 17.66 16.90 16,277
Oct 10, 2023 17.26 17.46 17.18 17.28 16.54 16,218
Oct 9, 2023 17.06 17.30 17.06 17.30 16.56 6,169
Oct 6, 2023 17.24 17.46 17.08 17.20 16.46 18,093
Oct 5, 2023 17.28 17.48 17.24 17.26 16.52 24,067
Oct 4, 2023 17.60 17.60 17.28 17.28 16.54 22,611
Oct 3, 2023 17.94 17.94 17.44 17.44 16.69 21,600
Oct 2, 2023 18.10 18.16 17.68 17.82 17.06 13,042
Sep 29, 2023 17.88 18.28 17.88 17.94 17.17 65,796
Sep 28, 2023 17.80 18.00 17.70 17.86 17.10 50,855
Sep 27, 2023 18.20 18.20 17.78 17.80 17.04 69,022
Sep 26, 2023 18.24 18.32 17.80 18.10 17.32 38,750
Sep 25, 2023 18.42 18.42 18.02 18.06 17.29 26,083
Sep 22, 2023 18.66 18.66 18.40 18.42 17.63 20,034
Sep 21, 2023 18.50 18.72 18.48 18.60 17.80 10,624
Sep 20, 2023 18.40 18.64 18.40 18.50 17.71 17,087
Sep 19, 2023 18.30 18.52 18.24 18.44 17.65 21,206
Sep 18, 2023 18.58 18.68 18.32 18.32 17.54 18,391
Sep 15, 2023 18.58 18.92 18.58 18.70 17.90 24,440
Sep 14, 2023 18.78 18.84 18.64 18.76 17.96 12,950
Sep 13, 2023 18.90 18.90 18.60 18.70 17.90 7,653
Sep 12, 2023 18.60 18.76 18.60 18.76 17.96 11,144
Sep 11, 2023 18.74 18.80 18.64 18.68 17.88 8,376
Sep 8, 2023 18.60 18.70 18.54 18.64 17.84 8,707
Sep 7, 2023 18.60 18.74 18.48 18.68 17.88 6,190
Sep 6, 2023 18.56 18.66 18.52 18.54 17.75 6,101
Sep 5, 2023 18.70 18.76 18.56 18.70 17.90 25,570
Sep 4, 2023 18.88 18.88 18.58 18.78 17.98 17,507
Sep 1, 2023 18.80 18.84 18.60 18.70 17.90 17,785
Aug 31, 2023 18.74 19.00 18.68 18.70 17.90 36,535
Aug 30, 2023 19.10 19.10 18.74 18.74 17.94 12,540
Aug 29, 2023 18.54 19.12 18.54 19.02 18.21 14,518
Aug 28, 2023 18.60 18.78 18.60 18.78 17.98 8,280
Aug 25, 2023 18.74 18.90 18.46 18.54 17.75 15,860
Aug 24, 2023 18.72 19.08 18.72 18.76 17.96 23,542
Aug 23, 2023 18.60 18.90 18.58 18.90 18.09 10,344
Aug 22, 2023 18.40 18.68 18.40 18.58 17.78 16,357
Aug 21, 2023 18.54 18.58 18.34 18.42 17.63 47,671
Aug 18, 2023 18.66 18.74 18.48 18.52 17.73 25,740
Aug 17, 2023 18.98 19.00 18.66 18.68 17.88 28,949
Aug 16, 2023 18.80 18.98 18.72 18.90 18.09 14,849
Aug 15, 2023 18.90 18.94 18.48 18.90 18.09 18,265
Aug 14, 2023 19.00 19.00 18.74 18.80 17.99 16,813
Aug 11, 2023 19.24 19.24 18.80 18.92 18.11 18,045
Aug 10, 2023 19.24 19.44 19.08 19.36 18.53 23,193
Aug 9, 2023 19.00 19.20 18.96 19.20 18.38 10,063
Aug 8, 2023 18.92 19.16 18.82 18.96 18.15 51,592
Aug 7, 2023 18.88 19.22 18.88 19.00 18.19 40,979
Aug 4, 2023 18.90 19.02 18.74 19.02 18.21 17,994
Aug 3, 2023 18.88 19.02 18.74 18.98 18.17 16,522
Aug 2, 2023 18.80 19.04 18.74 18.80 17.99 19,312
Aug 1, 2023 19.20 19.20 18.78 18.82 18.01 20,531
Jul 31, 2023 19.12 19.20 18.86 19.12 18.30 25,936
Jul 28, 2023 19.12 19.26 18.94 18.94 18.13 28,768
Jul 27, 2023 19.36 19.44 19.14 19.26 18.44 19,986
Jul 26, 2023 19.16 19.40 19.02 19.36 18.53 20,603
Jul 25, 2023 19.64 19.64 19.20 19.20 18.38 25,696
Jul 24, 2023 19.50 19.64 19.40 19.50 18.66 22,585
Jul 21, 2023 19.50 19.56 19.32 19.42 18.59 15,467
Jul 20, 2023 19.68 19.70 19.40 19.50 18.66 20,908
Jul 19, 2023 19.26 19.62 19.20 19.58 18.74 39,450
Jul 18, 2023 0.75 Dividend
Jul 18, 2023 19.00 19.24 18.68 19.04 18.22 42,617
Jul 17, 2023 19.78 20.10 19.60 19.60 18.04 43,019
Jul 14, 2023 20.75 20.75 19.76 20.00 18.41 69,629
Jul 13, 2023 21.15 21.15 20.60 20.75 19.10 28,194
Jul 12, 2023 20.55 21.00 20.20 20.80 19.15 84,771
Jul 11, 2023 20.25 20.55 20.00 20.50 18.87 21,216
Jul 10, 2023 20.25 20.30 20.00 20.15 18.55 12,907
Jul 7, 2023 20.45 20.50 20.20 20.30 18.69 18,264
Jul 6, 2023 21.40 21.40 20.45 20.55 18.92 14,195
Jul 5, 2023 21.20 21.35 20.95 21.35 19.65 28,788
Jul 4, 2023 21.00 21.60 20.90 21.35 19.65 30,118
Jul 3, 2023 20.60 21.05 20.60 21.00 19.33 29,560
Jun 30, 2023 20.25 20.60 20.20 20.45 18.83 20,322
Jun 29, 2023 20.25 20.30 20.15 20.25 18.64 10,643
Jun 28, 2023 19.92 20.25 19.80 20.25 18.64 22,172
Jun 27, 2023 19.76 19.78 19.58 19.78 18.21 15,646
Jun 26, 2023 19.28 19.60 19.16 19.54 17.99 37,779
Jun 23, 2023 19.70 19.80 19.22 19.38 17.84 56,405
Jun 22, 2023 20.05 20.05 19.60 19.70 18.13 27,865
Jun 21, 2023 20.05 20.05 19.74 19.80 18.23 37,043
Jun 20, 2023 19.80 20.10 19.80 20.10 18.50 34,613
Jun 19, 2023 20.05 20.10 19.62 19.74 18.17 40,486
Jun 16, 2023 20.15 20.20 19.94 20.00 18.41 41,823
Jun 15, 2023 20.20 20.30 20.00 20.05 18.46 26,231
Jun 14, 2023 20.30 20.45 20.20 20.25 18.64 15,054
Jun 13, 2023 20.25 20.25 19.96 20.15 18.55 30,167
Jun 12, 2023 20.45 20.45 20.15 20.20 18.60 34,362
Jun 9, 2023 20.40 20.60 20.15 20.45 18.83 11,575
Jun 8, 2023 20.70 21.00 20.35 20.50 18.87 12,172
Jun 7, 2023 20.70 21.10 20.65 21.00 19.33 15,243
Jun 6, 2023 21.10 21.10 20.55 21.00 19.33 10,838
Jun 5, 2023 21.00 21.30 20.85 21.05 19.38 31,644
Jun 2, 2023 20.25 21.25 20.25 21.25 19.56 40,061
Jun 1, 2023 20.15 20.15 19.48 20.05 18.46 47,980
May 31, 2023 20.40 20.75 19.96 19.96 18.37 119,091
May 30, 2023 20.55 20.60 20.35 20.50 18.87 14,663
May 29, 2023 20.25 20.60 20.25 20.50 18.87 9,168
May 26, 2023 20.50 20.55 20.25 20.45 18.83 22,825
May 25, 2023 20.70 20.70 20.25 20.30 18.69 25,993
May 24, 2023 20.90 20.90 20.45 20.60 18.96 31,363
May 23, 2023 20.75 21.15 20.70 20.85 19.19 30,505
May 22, 2023 20.60 20.80 20.35 20.65 19.01 29,715
May 19, 2023 20.50 20.65 20.20 20.55 18.92 12,775
May 18, 2023 20.65 20.80 20.20 20.20 18.60 38,235
May 17, 2023 20.60 20.65 20.35 20.60 18.96 11,839
May 16, 2023 20.70 20.70 20.50 20.70 19.06 30,772
May 15, 2023 20.40 20.70 20.20 20.70 19.06 11,841
May 12, 2023 20.30 20.40 20.05 20.25 18.64 24,753
May 11, 2023 20.70 20.70 20.35 20.45 18.83 18,516
May 10, 2023 20.35 20.45 20.10 20.40 18.78 13,441
May 9, 2023 20.65 20.65 20.05 20.35 18.73 25,045
May 8, 2023 20.70 20.90 20.60 20.90 19.24 4,613
May 5, 2023 20.30 20.80 20.30 20.80 19.15 16,429
May 4, 2023 20.40 20.45 19.90 20.45 18.83 49,524
May 3, 2023 20.95 21.00 20.40 20.40 18.78 15,403
May 2, 2023 20.95 21.15 20.80 20.85 19.19 37,218
Apr 28, 2023 20.50 20.85 20.20 20.85 19.19 256,847
Apr 27, 2023 20.85 20.85 20.10 20.45 18.83 22,988
Apr 26, 2023 20.90 21.00 20.50 20.55 18.92 32,791

Related Tickers

VNO-PL Vornado Realty Trust
15.45
-0.39%
 
AOX.DE alstria office REIT-AG
3.4900
+1.45%
 
VNO-PM Vornado Realty Trust
15.01
+0.54%
 
CIO City Office REIT, Inc.
4.5800
+0.44%
 
NLOP Net Lease Office Properties
22.91
+0.88%
 
SLG SL Green Realty Corp.
50.61
-0.53%
 
ARE Alexandria Real Estate Equities, Inc.
116.24
-0.90%