U.S. Markets closed

NVR, Inc. (NVE.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2,155.007-29.75 (-1.36%)
At close: 8:20AM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20172,155.012,155.012,155.012,155.012,155.01-
Jun 22, 20172,184.762,184.762,184.762,184.762,184.76-
Jun 21, 20172,181.322,181.322,181.322,181.322,181.32-
Jun 20, 20172,168.692,168.692,168.692,168.692,168.69-
Jun 19, 20172,145.472,145.472,145.472,145.472,145.47-
Jun 16, 20172,151.132,151.132,151.132,151.132,151.13-
Jun 15, 20172,145.752,145.752,145.752,145.752,145.75-
Jun 14, 20172,125.512,210.492,125.512,210.492,210.491
Jun 13, 20172,102.932,102.932,102.932,102.932,102.93-
Jun 12, 20172,081.722,081.722,081.722,081.722,081.72-
Jun 09, 20172,098.032,098.032,098.032,098.032,098.03-
Jun 08, 20172,070.782,070.782,070.782,070.782,070.78-
Jun 07, 20172,035.852,035.852,035.852,035.852,035.85-
Jun 06, 20172,043.072,043.072,043.072,043.072,043.07-
Jun 05, 20172,031.392,031.392,031.392,031.392,031.39-
Jun 02, 20172,031.392,031.392,031.392,031.392,031.39-
Jun 01, 20171,989.801,989.801,989.801,989.801,989.80-
May 31, 20172,023.752,023.752,023.752,023.752,023.75-
May 30, 20171,965.301,965.301,965.301,965.301,965.30-
May 29, 20172,004.592,004.592,004.592,004.592,004.59-
May 26, 20172,009.452,009.452,009.452,009.452,009.45-
May 25, 20172,039.572,039.572,039.572,039.572,039.57-
May 24, 20172,032.282,032.282,032.282,032.282,032.28-
May 23, 20172,072.802,072.802,072.802,072.802,072.80-
May 22, 20172,058.902,058.902,058.902,058.902,058.90-
May 19, 20171,997.461,997.461,997.461,997.461,997.46-
May 18, 20171,967.151,967.151,967.151,967.151,967.15-
May 17, 20171,986.541,986.541,986.541,986.541,986.54-
May 16, 20171,985.271,985.271,985.271,985.271,985.27-
May 15, 20171,965.261,965.261,965.261,965.261,965.26-
May 12, 20171,974.711,974.711,974.711,974.711,974.71-
May 11, 20171,978.771,978.771,978.771,978.771,978.77-
May 10, 20171,952.591,952.591,952.591,952.591,952.59-
May 09, 20171,939.821,939.821,939.821,939.821,939.82-
May 08, 20171,932.001,932.001,932.001,932.001,932.00-
May 05, 20171,935.421,935.421,935.421,935.421,935.42-
May 04, 20171,917.341,917.341,917.341,917.341,917.34-
May 03, 20171,899.161,899.161,899.161,899.161,899.16-
May 02, 20171,899.871,908.511,899.871,908.511,908.51-
Apr 28, 20171,899.871,899.871,899.871,899.871,899.87-
Apr 27, 20171,870.101,870.101,870.101,870.101,870.10-
Apr 26, 20171,865.731,865.731,865.731,865.731,865.73-
Apr 25, 20171,891.051,920.131,891.051,920.131,920.1310
Apr 24, 20171,902.631,902.631,902.631,902.631,902.63-
Apr 21, 20171,889.381,889.381,889.381,889.381,889.38-
Apr 20, 20171,972.031,972.031,972.031,972.031,972.03-
Apr 19, 20171,962.201,962.201,962.201,962.201,962.20-
Apr 18, 20171,937.781,973.691,937.781,973.691,973.69-
Apr 13, 20171,937.781,937.781,937.781,937.781,937.78-
Apr 12, 20171,952.801,952.801,952.801,952.801,952.80-
Apr 11, 20171,914.481,914.481,914.481,914.481,914.48-
Apr 10, 20171,915.671,915.671,915.671,915.671,915.67-
Apr 07, 20171,914.461,914.461,914.461,914.461,914.46-
Apr 06, 20171,932.461,932.461,932.461,932.461,932.46-
Apr 05, 20171,939.061,939.061,939.061,939.061,939.06-
Apr 04, 20171,940.861,940.861,940.861,940.861,940.86-
Apr 03, 20171,939.041,939.041,939.041,939.041,939.04-
Mar 31, 20171,920.801,920.801,920.801,920.801,920.80-
Mar 30, 20171,890.501,890.501,890.501,890.501,890.50-
Mar 29, 20171,866.461,866.461,866.461,866.461,866.46-
Mar 28, 20171,888.511,888.511,888.511,888.511,888.51-
Mar 27, 20171,847.311,925.481,847.311,925.481,925.481
Mar 24, 20171,868.951,868.951,868.951,868.951,868.95-
Mar 23, 20171,852.201,852.201,852.201,852.201,852.20-
Mar 22, 20171,845.261,845.261,845.261,845.261,845.26-
Mar 21, 20171,871.541,871.541,871.541,871.541,871.54-
Mar 20, 20171,875.961,875.961,875.961,875.961,875.96-
Mar 17, 20171,873.371,873.371,873.371,873.371,873.37-
Mar 16, 20171,835.011,835.011,835.011,835.011,835.01-
Mar 15, 20171,852.121,852.121,852.121,852.121,852.12-
Mar 14, 20171,888.421,888.421,888.421,888.421,888.42-
Mar 13, 20171,871.361,871.361,871.361,871.361,871.36-
Mar 10, 20171,856.851,856.851,856.851,856.851,856.85-
Mar 09, 20171,876.281,876.281,876.281,876.281,876.28-
Mar 08, 20171,841.151,841.151,841.151,841.151,841.15-
Mar 07, 20171,835.911,835.911,835.911,835.911,835.91-
Mar 06, 20171,811.041,811.041,811.041,811.041,811.04-
Mar 03, 20171,840.471,840.471,840.471,840.471,840.47-
Mar 02, 20171,817.271,817.271,817.271,817.271,817.27-
Mar 01, 20171,801.871,801.871,801.871,801.871,801.87-
Feb 28, 20171,807.591,807.591,807.591,807.591,807.59-
Feb 27, 20171,789.891,789.891,789.891,789.891,789.89-
Feb 24, 20171,774.591,774.591,774.591,774.591,774.59-
Feb 23, 20171,803.281,803.281,803.281,803.281,803.28-
Feb 22, 20171,786.891,786.891,786.891,786.891,786.89-
Feb 21, 20171,722.531,722.531,722.531,722.531,722.531
Feb 20, 20171,756.971,756.971,756.971,756.971,756.97-
Feb 17, 20171,742.621,742.621,742.621,742.621,742.62-
Feb 16, 20171,748.771,748.771,748.771,748.771,748.77-
Feb 15, 20171,768.321,768.321,768.321,768.321,768.32-
Feb 14, 20171,761.041,761.041,761.041,761.041,761.04-
Feb 13, 20171,757.241,757.241,757.241,757.241,757.24-
Feb 10, 20171,735.941,735.941,735.941,735.941,735.94-
Feb 09, 20171,733.021,733.021,733.021,733.021,733.02-
Feb 08, 20171,726.061,726.061,726.061,726.061,726.06-
Feb 07, 20171,719.731,719.731,719.731,719.731,719.73-
Feb 06, 20171,713.771,713.771,713.771,713.771,713.77-
Feb 03, 20171,710.221,710.221,710.221,710.221,710.22-
Feb 02, 20171,681.871,681.871,681.871,681.871,681.87-
Feb 01, 20171,692.211,692.211,692.211,692.211,692.21-
*Close price adjusted for dividends and splits.
Loading more data...