NVE.SG - NVR INC. Registered Shares DL -

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20172,743.942,773.722,743.942,773.722,773.72-
Nov 16, 20172,779.932,779.932,767.832,769.582,769.58-
Nov 15, 20172,775.552,782.412,772.842,772.842,772.84-
Nov 14, 20172,804.742,804.742,778.732,778.732,778.73-
Nov 13, 20172,788.592,822.302,772.382,822.302,822.30-
Nov 10, 20172,801.002,801.002,770.392,795.112,795.11-
Nov 09, 20172,798.032,798.032,764.232,764.232,764.23-
Nov 08, 20172,765.912,785.212,765.912,785.212,785.21-
Nov 07, 20172,791.402,796.922,791.402,796.922,796.92-
Nov 06, 20172,736.702,775.532,736.702,775.532,775.53-
Nov 03, 20172,736.702,736.702,736.702,736.702,736.70-
Nov 02, 20172,761.972,761.972,761.972,761.972,761.97-
Nov 01, 20172,790.212,791.172,790.212,791.172,791.17-
Oct 31, 20172,763.882,763.882,763.882,763.882,763.88-
Oct 30, 20172,753.242,763.882,753.242,763.882,763.88-
Oct 27, 20172,727.332,748.632,716.782,742.192,742.19-
Oct 26, 20172,646.282,702.572,646.282,702.572,702.57-
Oct 25, 20172,700.122,700.122,644.662,644.662,644.66-
Oct 24, 20172,688.692,709.102,688.692,702.752,702.75-
Oct 23, 20172,710.862,720.012,686.072,686.072,686.07-
Oct 20, 20172,629.262,741.182,564.162,727.902,727.90-
Oct 19, 20172,431.282,567.772,431.282,567.772,567.77-
Oct 18, 20172,439.382,440.082,430.862,438.672,438.67-
Oct 17, 20172,452.042,486.422,452.042,475.602,475.60-
Oct 16, 20172,468.342,468.342,463.272,465.362,465.36-
Oct 13, 20172,440.832,449.002,440.832,449.002,449.00-
Oct 12, 20172,427.792,457.182,427.792,441.892,441.89-
Oct 11, 20172,438.092,445.452,321.912,441.482,441.48-
Oct 10, 20172,436.062,436.062,407.572,414.772,414.77-
Oct 09, 20172,426.962,449.022,426.962,449.022,449.02-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20172,470.912,472.902,440.222,440.222,440.22-
Oct 04, 20172,430.772,459.112,430.772,459.112,459.11-
Oct 03, 20172,392.872,392.872,392.872,392.872,392.87-
Oct 02, 20172,401.352,410.502,391.962,392.872,392.87-
Sep 29, 20172,411.882,411.882,407.402,407.402,407.40-
Sep 28, 20172,400.292,411.622,389.542,411.622,411.62-
Sep 27, 20172,395.522,408.162,388.002,388.002,388.00-
Sep 26, 20172,346.642,367.872,346.642,367.872,367.87-
Sep 25, 20172,347.302,367.102,330.462,367.102,367.10-
Sep 22, 20172,312.142,340.772,312.142,340.772,340.77-
Sep 21, 20172,321.502,336.452,310.072,323.592,323.59-
Sep 20, 20172,335.632,347.682,308.522,313.712,313.71-
Sep 19, 20172,313.442,339.892,313.442,339.892,339.89-
Sep 18, 20172,298.642,303.592,298.642,303.592,303.59-
Sep 15, 20172,304.392,306.682,304.392,306.682,306.68-
Sep 14, 20172,319.982,319.982,316.092,316.092,316.09-
Sep 13, 20172,303.382,303.382,300.142,300.142,300.14-
Sep 12, 20172,326.292,326.292,325.052,325.052,325.05-
Sep 11, 20172,275.952,286.242,275.952,286.242,286.24-
Sep 08, 20172,212.502,258.602,212.502,251.362,251.36-
Sep 07, 20172,238.752,238.882,226.732,238.882,238.88-
Sep 06, 20172,242.802,244.232,242.212,242.312,242.31-
Sep 05, 20172,241.332,244.682,225.722,229.462,229.46-
Sep 04, 20172,236.752,241.962,236.752,241.962,241.96-
Sep 01, 20172,268.842,268.842,263.622,263.622,263.62-
Aug 31, 20172,216.942,221.792,211.712,221.792,221.79-
Aug 30, 20172,193.322,198.732,193.322,198.732,198.73-
Aug 29, 20172,193.242,193.242,171.492,171.492,171.49-
Aug 28, 20172,231.322,231.322,231.322,231.322,231.32-
Aug 25, 20172,256.112,257.752,249.892,250.332,250.33-
Aug 24, 20172,250.572,253.132,250.572,253.132,253.13-
Aug 23, 20172,284.292,284.292,267.542,275.532,275.53-
Aug 22, 20172,274.372,284.402,274.372,279.842,279.84-
Aug 21, 20172,261.492,261.492,242.462,242.462,242.46-
Aug 18, 20172,318.542,318.542,261.712,261.712,261.71-
Aug 17, 20172,313.482,335.882,313.482,322.812,322.81-
Aug 16, 20172,301.072,311.272,289.262,304.002,304.00-
Aug 15, 20172,310.202,310.202,215.492,305.202,305.20-
Aug 14, 20172,271.072,309.592,271.072,309.592,309.59-
Aug 11, 20172,242.072,259.222,134.612,252.912,252.91-
Aug 10, 20172,306.532,307.312,248.852,248.852,248.85-
Aug 09, 20172,303.042,309.742,289.682,309.742,309.74-
Aug 08, 20172,256.472,298.962,253.472,293.492,293.49-
Aug 07, 20172,252.582,258.282,240.692,258.282,258.28-
Aug 04, 20172,256.492,278.282,256.492,275.922,275.92-
Aug 03, 20172,238.412,250.292,203.432,250.292,250.29-
Aug 02, 20172,221.152,226.362,201.952,226.362,226.36-
Aug 01, 20172,187.702,217.582,182.112,207.262,207.26-
Jul 31, 20172,211.232,218.382,177.252,181.542,181.54-
Jul 28, 20172,235.522,235.522,184.702,214.312,214.31-
Jul 27, 20172,262.212,273.982,250.172,250.172,250.17-
Jul 26, 20172,272.002,291.382,179.172,289.182,289.18-
Jul 25, 20172,265.092,283.002,265.092,283.002,283.00-
Jul 24, 20172,235.892,266.342,235.892,258.442,258.44-
Jul 21, 20172,084.242,212.502,079.862,212.502,212.50-
Jul 20, 20172,135.602,140.662,072.152,084.462,084.46-
Jul 19, 20172,133.692,147.662,133.692,147.662,147.66-
Jul 18, 20172,176.402,176.402,176.202,176.202,176.20-
Jul 17, 20172,184.552,191.222,184.552,186.282,186.28-
Jul 14, 20172,194.252,194.252,194.252,194.252,194.25-
Jul 13, 20172,174.262,177.682,174.262,177.682,177.68-
Jul 12, 20172,160.902,168.292,160.902,168.292,168.29-
Jul 11, 20172,196.252,198.442,176.922,181.852,181.85-
Jul 10, 20172,166.462,167.862,166.462,167.862,167.86-
Jul 07, 20172,120.322,187.172,120.322,187.172,187.17-
Jul 06, 20172,112.962,112.962,107.302,107.302,107.30-
Jul 05, 20172,105.002,121.612,105.002,121.612,121.61-
Jul 04, 20172,088.892,090.032,086.302,090.032,090.03-
Jul 03, 20172,072.262,113.202,072.262,100.632,100.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...