NTXFY - Natixis S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201937.9137.9137.9137.9137.91300
Jun 25, 201938.9640.0437.4837.4837.481,000
Jun 24, 201939.2839.2838.0538.0538.051,100
Jun 21, 201940.1040.1040.1040.1040.10400
Jun 20, 201940.1040.1040.1040.1040.10400
Jun 19, 201944.3744.3744.3744.3744.37400
Jun 18, 201942.2942.2942.2942.2942.29300
Jun 17, 201942.1842.1842.1842.1842.18600
Jun 14, 201945.2045.2045.2045.2045.20100
Jun 13, 201945.2045.2045.2045.2045.20100
Jun 12, 201945.2045.2045.2045.2045.20200
Jun 11, 201944.1444.1444.1444.1444.14200
Jun 10, 201944.1444.1444.1444.1444.14400
Jun 07, 201944.4444.4444.4444.4444.44300
Jun 06, 201945.3845.3845.3845.3845.38100
Jun 05, 201945.6545.6545.6545.6545.65100
Jun 04, 201945.6545.6545.6545.6545.65200
Jun 03, 201945.6545.6545.6545.6545.65100
May 31, 201944.7046.2944.7046.2946.29200
May 30, 201951.3451.3444.4844.4844.48300
May 29, 201946.8046.8046.8046.8046.80200
May 29, 20198.759 Dividend
May 28, 201954.0854.0854.0554.0745.311,400
May 24, 201952.8352.8352.8352.8344.27500
May 23, 201952.2652.2852.2652.2843.81800
May 22, 201953.8653.8653.8653.8645.14200
May 21, 201954.9654.9654.9654.9646.06100
May 20, 201955.6455.6454.9654.9646.06400
May 17, 201956.4956.5256.3556.3547.22700
May 16, 201956.2156.2156.2156.2147.10100
May 15, 201956.2156.2156.2156.2147.10500
May 14, 201956.2056.2056.2056.2047.10400
May 13, 201956.0056.0056.0056.0046.93800
May 10, 201957.5957.5957.5957.5948.26100
May 09, 201957.5957.5957.5957.5948.26-
May 08, 201957.5957.5957.5957.5948.26100
May 07, 201957.5957.5957.5957.5948.26100
May 06, 201957.5957.5957.5957.5948.26100
May 03, 201957.5957.5957.5957.5948.26100
May 02, 201957.5957.5957.5957.5948.26100
May 01, 201957.5957.5957.5957.5948.26-
Apr 30, 201957.5957.5957.5957.5948.26100
Apr 29, 201957.5957.5957.5957.5948.26-
Apr 26, 201957.7157.7157.5957.5948.26400
Apr 25, 201958.8158.8158.8158.8149.28100
Apr 24, 201958.8158.8158.8158.8149.28100
Apr 23, 201958.8158.8158.8158.8149.28100
Apr 22, 201958.8158.8158.8158.8149.28100
Apr 18, 201958.8158.8158.8158.8149.28100
Apr 17, 201958.8158.8158.8158.8149.28200
Apr 16, 201958.7958.8158.7958.8149.28400
Apr 15, 201958.7558.7558.6058.6049.111,400
Apr 12, 201958.5358.5358.5358.5349.05700
Apr 11, 201955.7055.7055.7055.7046.68100
Apr 10, 201955.7055.7055.7055.7046.68900
Apr 09, 201955.2155.2155.2155.2146.27100
Apr 08, 201955.2155.2155.2155.2146.27100
Apr 05, 201955.2155.2155.2155.2146.27100
Apr 04, 201955.2155.2155.2155.2146.27-
Apr 03, 201955.2155.2155.2155.2146.27100
Apr 02, 201955.2155.2155.2155.2146.27200
Apr 01, 201953.1253.1253.1253.1244.51100
Mar 29, 201953.1253.1253.1253.1244.51100
Mar 28, 201953.0353.1253.0353.1244.51300
Mar 27, 201953.6253.6253.6253.6244.93200
Mar 26, 201952.2552.2552.2552.2543.79100
Mar 25, 201952.2552.2552.2552.2543.79100
Mar 22, 201952.2552.2552.2552.2543.79-
Mar 21, 201952.2552.2552.2552.2543.79100
Mar 20, 201952.2552.2552.2552.2543.79100
Mar 19, 201952.2552.2552.2552.2543.79-
Mar 18, 201952.2552.2552.2552.2543.79100
Mar 15, 201952.2552.2552.2552.2543.79100
Mar 14, 201952.2552.2552.2552.2543.79-
Mar 13, 201952.2552.2552.2552.2543.79100
Mar 12, 201952.2552.2552.2552.2543.79200
Mar 11, 201951.7151.7151.7151.7143.33100
Mar 08, 201951.0951.0951.0951.0942.81100
Mar 07, 201952.0052.0052.0052.0043.58100
Mar 06, 201954.0054.0054.0054.0045.25100
Mar 05, 201954.0054.0054.0054.0045.25100
Mar 04, 201954.0054.0054.0054.0045.25100
Mar 01, 201954.4555.3854.4555.3846.41400
Feb 28, 201953.9853.9853.9853.9845.24200
Feb 27, 201954.1754.1753.9853.9845.24200
Feb 26, 201953.4053.4053.4053.4044.752,200
Feb 25, 201952.3752.3752.3752.3743.89300
Feb 22, 201951.4751.4751.4751.4743.141,100
Feb 21, 201949.4049.4049.4049.4041.40-
Feb 20, 201949.4049.4049.4049.4041.40100
Feb 19, 201949.4049.4049.4049.4041.40100
Feb 15, 201948.8549.4048.8549.4041.40700
Feb 14, 201947.6547.6547.6547.6539.93600
Feb 13, 201950.2950.2950.2950.2942.15100
Feb 12, 201950.4350.4350.2950.2942.15400
Feb 11, 201948.0048.0048.0048.0040.22100
Feb 08, 201948.0048.0048.0048.0040.22400
Feb 07, 201949.3549.3549.3549.3541.36400
Feb 06, 201950.9050.9050.9050.9042.65-
Feb 05, 201950.9050.9050.9050.9042.65100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...