Advertisement
Advertisement
U.S. markets open in 8 hours
S&P Futures
4,131.50 -16.25 (-0.39%) Dow Futures
33,865.00 -97.00 (-0.29%) Nasdaq Futures
12,569.25 -54.75 (-0.43%) Russell 2000 Futures
1,983.60 -9.90 (-0.50%) Crude Oil
73.48 +0.09 (+0.12%) Gold
1,890.20 +13.60 (+0.72%)
Spark New Zealand Ltd (NZT.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 3.0630 | 3.0930 | 3.0540 | 3.0640 | 3.0640 | - |
| Feb 02, 2023 | 3.0530 | 3.0750 | 3.0530 | 3.0590 | 3.0590 | - |
| Feb 01, 2023 | 3.0510 | 3.0570 | 3.0260 | 3.0260 | 3.0260 | - |
| Jan 31, 2023 | 3.0450 | 3.0690 | 3.0280 | 3.0690 | 3.0690 | - |
| Jan 30, 2023 | 3.0800 | 3.0800 | 3.0530 | 3.0550 | 3.0550 | - |
| Jan 27, 2023 | 3.0550 | 3.0770 | 3.0510 | 3.0770 | 3.0770 | - |
| Jan 26, 2023 | 3.0310 | 3.0480 | 3.0280 | 3.0480 | 3.0480 | - |
| Jan 25, 2023 | 3.0670 | 3.0690 | 3.0310 | 3.0600 | 3.0600 | - |
| Jan 24, 2023 | 3.0490 | 3.0510 | 3.0320 | 3.0510 | 3.0510 | - |
| Jan 23, 2023 | 3.0690 | 3.1240 | 3.0670 | 3.1140 | 3.1140 | - |
| Jan 20, 2023 | 3.0200 | 3.0520 | 3.0170 | 3.0520 | 3.0520 | - |
| Jan 19, 2023 | 3.0280 | 3.0290 | 3.0080 | 3.0290 | 3.0290 | - |
| Jan 18, 2023 | 3.0960 | 3.0990 | 3.0390 | 3.0390 | 3.0390 | - |
| Jan 17, 2023 | 3.0540 | 3.0820 | 3.0460 | 3.0820 | 3.0820 | - |
| Jan 16, 2023 | 3.0680 | 3.0680 | 3.0570 | 3.0580 | 3.0580 | - |
| Jan 13, 2023 | 3.0740 | 3.0840 | 3.0540 | 3.0840 | 3.0840 | - |
| Jan 12, 2023 | 3.0110 | 3.0420 | 3.0010 | 3.0280 | 3.0280 | - |
| Jan 11, 2023 | 3.0400 | 3.0590 | 3.0370 | 3.0590 | 3.0590 | - |
| Jan 10, 2023 | 3.0720 | 3.0720 | 3.0600 | 3.0720 | 3.0720 | - |
| Jan 09, 2023 | 3.1150 | 3.1150 | 3.0910 | 3.0910 | 3.0910 | - |
| Jan 06, 2023 | 3.0960 | 3.1500 | 3.0810 | 3.1500 | 3.1500 | - |
| Jan 05, 2023 | 3.1050 | 3.1170 | 3.0860 | 3.0860 | 3.0860 | - |
| Jan 04, 2023 | 3.1180 | 3.1440 | 3.1180 | 3.1260 | 3.1260 | - |
| Jan 03, 2023 | 3.0830 | 3.0890 | 3.0590 | 3.0610 | 3.0610 | - |
| Jan 02, 2023 | 3.0810 | 3.0940 | 3.0770 | 3.0920 | 3.0920 | - |
| Dec 30, 2022 | 3.1220 | 3.1250 | 3.1220 | 3.1220 | 3.1220 | - |
| Dec 29, 2022 | 3.1440 | 3.1790 | 3.1420 | 3.1790 | 3.1790 | - |
| Dec 28, 2022 | 3.1470 | 3.1610 | 3.1440 | 3.1570 | 3.1570 | - |
| Dec 27, 2022 | 3.1430 | 3.1440 | 3.1120 | 3.1120 | 3.1120 | - |
| Dec 23, 2022 | 3.1310 | 3.1360 | 3.1230 | 3.1230 | 3.1230 | - |
| Dec 22, 2022 | 3.1210 | 3.1230 | 3.0410 | 3.0450 | 3.0450 | - |
| Dec 21, 2022 | 3.0990 | 3.1330 | 3.0980 | 3.1330 | 3.1330 | - |
| Dec 20, 2022 | 3.0730 | 3.0880 | 3.0680 | 3.0880 | 3.0880 | - |
| Dec 19, 2022 | 3.1040 | 3.1160 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 16, 2022 | 3.1190 | 3.1190 | 3.1020 | 3.1020 | 3.1020 | - |
| Dec 15, 2022 | 3.0910 | 3.0910 | 3.0000 | 3.0020 | 3.0020 | - |
| Dec 14, 2022 | 3.0920 | 3.0940 | 3.0920 | 3.0920 | 3.0920 | - |
| Dec 13, 2022 | 3.1180 | 3.1750 | 3.1180 | 3.1230 | 3.1230 | - |
| Dec 12, 2022 | 3.1370 | 3.2090 | 3.1220 | 3.1390 | 3.1390 | 650 |
| Dec 09, 2022 | 3.1040 | 3.1420 | 3.1000 | 3.1340 | 3.1340 | - |
| Dec 08, 2022 | 3.1010 | 3.1230 | 3.0980 | 3.1170 | 3.1170 | - |
| Dec 07, 2022 | 3.1230 | 3.1230 | 3.0860 | 3.1160 | 3.1160 | - |
| Dec 06, 2022 | 3.0770 | 3.0840 | 3.0380 | 3.0380 | 3.0380 | - |
| Dec 05, 2022 | 3.0560 | 3.0750 | 3.0220 | 3.0220 | 3.0220 | - |
| Dec 02, 2022 | 3.0710 | 3.0740 | 3.0570 | 3.0650 | 3.0650 | - |
| Dec 01, 2022 | 3.0850 | 3.0920 | 3.0730 | 3.0910 | 3.0910 | - |
| Nov 30, 2022 | 3.0390 | 3.1040 | 3.0320 | 3.1040 | 3.1040 | - |
| Nov 29, 2022 | 3.0640 | 3.0750 | 3.0550 | 3.0620 | 3.0620 | - |
| Nov 28, 2022 | 3.0820 | 3.0880 | 3.0560 | 3.0690 | 3.0690 | - |
| Nov 25, 2022 | 3.0740 | 3.0750 | 3.0610 | 3.0680 | 3.0680 | - |
| Nov 24, 2022 | 3.0560 | 3.0830 | 3.0560 | 3.0800 | 3.0800 | - |
| Nov 23, 2022 | 3.0570 | 3.0640 | 3.0400 | 3.0640 | 3.0640 | - |
| Nov 22, 2022 | 3.0460 | 3.0580 | 3.0280 | 3.0300 | 3.0300 | - |
| Nov 21, 2022 | 2.9910 | 3.0050 | 2.9910 | 3.0000 | 3.0000 | - |
| Nov 18, 2022 | 2.9910 | 3.0130 | 2.9910 | 3.0000 | 3.0000 | - |
| Nov 17, 2022 | 2.9770 | 2.9780 | 2.9480 | 2.9550 | 2.9550 | - |
| Nov 16, 2022 | 2.9730 | 2.9750 | 2.9530 | 2.9580 | 2.9580 | - |
| Nov 15, 2022 | 2.9470 | 2.9850 | 2.9410 | 2.9780 | 2.9780 | - |
| Nov 14, 2022 | 2.9320 | 2.9910 | 2.8780 | 2.8780 | 2.8780 | - |
| Nov 11, 2022 | 3.0020 | 3.0070 | 2.9440 | 2.9670 | 2.9670 | - |
| Nov 10, 2022 | 2.9660 | 3.0910 | 2.9610 | 3.0910 | 3.0910 | - |
| Nov 09, 2022 | 2.9810 | 2.9910 | 2.9440 | 2.9440 | 2.9440 | - |
| Nov 08, 2022 | 2.9750 | 3.0180 | 2.9740 | 2.9880 | 2.9880 | - |
| Nov 07, 2022 | 2.9830 | 3.0120 | 2.9820 | 3.0120 | 3.0120 | - |
| Nov 04, 2022 | 2.9930 | 3.0280 | 2.9890 | 3.0180 | 3.0180 | - |
| Nov 03, 2022 | 2.9450 | 2.9450 | 2.9150 | 2.9280 | 2.9280 | - |
| Nov 02, 2022 | 2.9520 | 2.9580 | 2.9030 | 2.9030 | 2.9030 | - |
| Nov 01, 2022 | 2.9740 | 2.9900 | 2.9630 | 2.9630 | 2.9630 | - |
| Oct 31, 2022 | 2.9330 | 2.9420 | 2.9120 | 2.9410 | 2.9410 | - |
| Oct 28, 2022 | 2.9310 | 2.9760 | 2.9200 | 2.9760 | 2.9760 | - |
| Oct 27, 2022 | 2.9150 | 2.9210 | 2.8910 | 2.9210 | 2.9210 | - |
| Oct 26, 2022 | 2.9200 | 2.9550 | 2.9200 | 2.9300 | 2.9300 | - |
| Oct 25, 2022 | 2.8980 | 2.9230 | 2.8860 | 2.9220 | 2.9220 | - |
| Oct 24, 2022 | 2.8960 | 2.9030 | 2.8740 | 2.9020 | 2.9020 | - |
| Oct 21, 2022 | 2.8590 | 2.9200 | 2.8510 | 2.9200 | 2.9200 | - |
| Oct 20, 2022 | 2.9040 | 2.9300 | 2.8960 | 2.8990 | 2.8990 | - |
| Oct 19, 2022 | 2.9200 | 2.9290 | 2.8960 | 2.8960 | 2.8960 | - |
| Oct 18, 2022 | 2.9200 | 2.9450 | 2.8980 | 2.9010 | 2.9010 | - |
| Oct 17, 2022 | 2.8730 | 2.9040 | 2.8730 | 2.9010 | 2.9010 | - |
| Oct 14, 2022 | 2.9200 | 2.9200 | 2.8150 | 2.8150 | 2.8150 | - |
| Oct 13, 2022 | 2.8890 | 2.9260 | 2.8590 | 2.9260 | 2.9260 | - |
| Oct 12, 2022 | 2.8880 | 2.8940 | 2.8840 | 2.8870 | 2.8870 | - |
| Oct 11, 2022 | 2.8890 | 2.9110 | 2.8760 | 2.8830 | 2.8830 | - |
| Oct 10, 2022 | 2.8550 | 2.8680 | 2.8420 | 2.8520 | 2.8520 | - |
| Oct 07, 2022 | 2.8780 | 2.8850 | 2.8300 | 2.8300 | 2.8300 | - |
| Oct 06, 2022 | 2.8940 | 2.8940 | 2.8570 | 2.8570 | 2.8570 | - |
| Oct 05, 2022 | 2.8910 | 2.9260 | 2.8780 | 2.9260 | 2.9260 | - |
| Oct 04, 2022 | 2.9030 | 2.9220 | 2.8860 | 2.8970 | 2.8970 | - |
| Oct 03, 2022 | 2.8290 | 2.8850 | 2.8200 | 2.8850 | 2.8850 | - |
| Sep 30, 2022 | 2.8840 | 2.8990 | 2.8290 | 2.8290 | 2.8290 | - |
| Sep 29, 2022 | 2.9400 | 2.9400 | 2.8700 | 2.8700 | 2.8700 | - |
| Sep 28, 2022 | 2.8880 | 2.9310 | 2.8700 | 2.9280 | 2.9280 | - |
| Sep 27, 2022 | 2.9740 | 2.9740 | 2.9110 | 2.9230 | 2.9230 | - |
| Sep 26, 2022 | 2.9860 | 3.0000 | 2.9650 | 2.9780 | 2.9780 | - |
| Sep 23, 2022 | 2.9570 | 2.9610 | 2.9080 | 2.9080 | 2.9080 | - |
| Sep 22, 2022 | 2.9610 | 3.0060 | 2.9600 | 2.9720 | 2.9720 | - |
| Sep 21, 2022 | 3.0030 | 3.0230 | 2.9930 | 3.0110 | 3.0110 | - |
| Sep 20, 2022 | 2.9970 | 3.0030 | 2.9750 | 2.9760 | 2.9760 | - |
| Sep 19, 2022 | 2.9470 | 2.9530 | 2.9310 | 2.9530 | 2.9530 | - |
| Sep 16, 2022 | 3.0010 | 3.0010 | 2.9720 | 2.9900 | 2.9900 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
