Frankfurt - Delayed Quote EUR

Spark New Zealand Ltd (NZTA.F)

12.90 +0.20 (+1.57%)
At close: April 26 at 8:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.90 12.90 12.90 12.90 12.90 -
Apr 25, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 24, 2024 12.90 12.90 12.90 12.90 12.90 -
Apr 23, 2024 12.80 12.80 12.80 12.80 12.80 -
Apr 22, 2024 12.60 12.60 12.60 12.60 12.60 -
Apr 19, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 18, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 17, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 16, 2024 12.70 12.70 12.70 12.70 12.70 -
Apr 15, 2024 12.80 12.80 12.80 12.80 12.80 -
Apr 12, 2024 12.90 12.90 12.90 12.90 12.90 -
Apr 11, 2024 12.80 12.80 12.80 12.80 12.80 -
Apr 10, 2024 12.80 12.80 12.80 12.80 12.80 -
Apr 9, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 8, 2024 12.90 12.90 12.90 12.90 12.90 -
Apr 5, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 4, 2024 12.90 12.90 12.90 12.90 12.90 -
Apr 3, 2024 12.80 12.80 12.80 12.80 12.80 100
Apr 2, 2024 12.90 12.90 12.90 12.90 12.90 -
Mar 28, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 27, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 26, 2024 13.20 13.20 13.20 13.20 13.20 -
Mar 25, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 22, 2024 13.30 13.30 13.30 13.30 13.30 -
Mar 21, 2024 0.48 Dividend
Mar 21, 2024 13.60 13.60 13.60 13.60 13.60 -
Mar 20, 2024 13.40 13.40 13.40 13.40 12.92 -
Mar 19, 2024 13.40 13.40 13.40 13.40 12.92 -
Mar 18, 2024 13.50 13.50 13.50 13.50 13.02 -
Mar 15, 2024 13.70 13.70 13.70 13.70 13.21 -
Mar 14, 2024 13.80 14.20 13.80 14.20 13.69 18
Mar 13, 2024 13.90 13.90 13.90 13.90 13.40 -
Mar 12, 2024 13.90 13.90 13.90 13.90 13.40 -
Mar 11, 2024 13.90 13.90 13.90 13.90 13.40 -
Mar 8, 2024 13.80 13.80 13.80 13.80 13.31 -
Mar 7, 2024 13.80 13.80 13.80 13.80 13.31 -
Mar 6, 2024 13.60 13.60 13.60 13.60 13.12 -
Mar 5, 2024 13.80 13.80 13.80 13.80 13.31 -
Mar 4, 2024 13.90 13.90 13.90 13.90 13.40 -
Mar 1, 2024 14.00 14.00 14.00 14.00 13.50 -
Feb 29, 2024 14.10 14.10 14.10 14.10 13.60 -
Feb 28, 2024 14.10 14.10 14.10 14.10 13.60 -
Feb 27, 2024 14.30 14.30 14.30 14.30 13.79 -
Feb 26, 2024 14.50 14.50 14.50 14.50 13.98 -
Feb 23, 2024 14.40 14.40 14.40 14.40 13.89 -
Feb 22, 2024 14.30 14.30 14.30 14.30 13.79 -
Feb 21, 2024 14.30 14.30 14.30 14.30 13.79 -
Feb 20, 2024 14.50 14.50 14.50 14.50 13.98 -
Feb 19, 2024 14.50 14.50 14.50 14.50 13.98 -
Feb 16, 2024 14.30 14.30 14.30 14.30 13.79 -
Feb 15, 2024 14.30 14.30 14.30 14.30 13.79 -
Feb 14, 2024 14.40 14.40 14.40 14.40 13.89 -
Feb 13, 2024 14.50 14.50 14.50 14.50 13.98 -
Feb 12, 2024 14.60 14.60 14.60 14.60 14.08 -
Feb 9, 2024 14.50 14.50 14.50 14.50 13.98 -
Feb 8, 2024 14.70 14.70 14.70 14.70 14.18 -
Feb 7, 2024 14.80 14.80 14.80 14.80 14.27 -
Feb 6, 2024 14.80 14.80 14.80 14.80 14.27 -
Feb 5, 2024 14.70 14.70 14.70 14.70 14.18 -
Feb 2, 2024 14.70 14.70 14.70 14.70 14.18 -
Feb 1, 2024 14.90 14.90 14.90 14.90 14.37 -
Jan 31, 2024 14.70 14.70 14.70 14.70 14.18 -
Jan 30, 2024 14.70 14.70 14.70 14.70 14.18 -
Jan 29, 2024 14.90 14.90 14.90 14.90 14.37 -
Jan 26, 2024 14.80 14.90 14.80 14.90 14.37 -
Jan 25, 2024 14.60 14.80 14.60 14.80 14.27 -
Jan 24, 2024 14.60 14.60 14.60 14.60 14.08 -
Jan 23, 2024 14.50 14.60 14.50 14.60 14.08 -
Jan 22, 2024 14.40 14.40 14.40 14.40 13.89 -
Jan 19, 2024 14.50 14.50 14.50 14.50 13.98 -
Jan 18, 2024 14.30 14.30 14.30 14.30 13.79 -
Jan 17, 2024 14.50 14.50 14.50 14.50 13.98 -
Jan 16, 2024 14.70 14.70 14.70 14.70 14.18 -
Jan 15, 2024 14.40 14.40 14.40 14.40 13.89 -
Jan 12, 2024 14.40 14.40 14.40 14.40 13.89 -
Jan 11, 2024 14.40 14.40 14.40 14.40 13.89 -
Jan 10, 2024 14.50 14.50 14.50 14.50 13.98 -
Jan 9, 2024 14.50 14.50 14.50 14.50 13.98 -
Jan 8, 2024 14.50 14.50 14.50 14.50 13.98 -
Jan 5, 2024 14.40 14.40 14.40 14.40 13.89 -
Jan 4, 2024 14.30 14.30 14.30 14.30 13.79 -
Jan 3, 2024 14.60 14.60 14.30 14.30 13.79 -
Jan 2, 2024 14.60 14.60 14.60 14.60 14.08 -
Dec 29, 2023 14.50 14.60 14.50 14.60 14.08 40
Dec 28, 2023 14.40 14.40 14.40 14.40 13.89 -
Dec 27, 2023 14.50 14.50 14.50 14.50 13.98 -
Dec 22, 2023 14.50 14.50 14.50 14.50 13.98 -
Dec 21, 2023 14.30 14.30 14.30 14.30 13.79 -
Dec 20, 2023 14.50 14.50 14.50 14.50 13.98 -
Dec 19, 2023 14.20 14.20 14.20 14.20 13.69 -
Dec 18, 2023 14.40 14.40 14.40 14.40 13.89 -
Dec 15, 2023 14.40 14.40 14.40 14.40 13.89 -
Dec 14, 2023 14.40 14.40 14.40 14.40 13.89 -
Dec 13, 2023 14.50 14.50 14.50 14.50 13.98 -
Dec 12, 2023 14.40 14.40 14.40 14.40 13.89 -
Dec 11, 2023 14.50 14.50 14.50 14.50 13.98 -
Dec 8, 2023 14.60 14.60 14.60 14.60 14.08 -
Dec 7, 2023 14.50 14.50 14.50 14.50 13.98 -
Dec 6, 2023 14.20 14.20 14.20 14.20 13.69 -
Dec 5, 2023 14.30 14.30 14.30 14.30 13.79 -
Dec 4, 2023 14.30 14.30 14.30 14.30 13.79 -
Dec 1, 2023 14.30 14.30 14.30 14.30 13.79 -
Nov 30, 2023 14.00 14.00 14.00 14.00 13.50 -
Nov 29, 2023 14.10 14.10 14.10 14.10 13.60 -
Nov 28, 2023 14.10 14.10 14.10 14.10 13.60 -
Nov 27, 2023 13.90 13.90 13.90 13.90 13.40 -
Nov 24, 2023 13.70 14.30 13.70 14.30 13.79 178
Nov 23, 2023 13.70 13.70 13.70 13.70 13.21 -
Nov 22, 2023 13.80 13.80 13.80 13.80 13.31 -
Nov 21, 2023 13.60 13.80 13.60 13.80 13.31 -
Nov 20, 2023 13.60 13.70 13.60 13.70 13.21 -
Nov 17, 2023 13.70 13.70 13.70 13.70 13.21 -
Nov 16, 2023 13.90 13.90 13.90 13.90 13.40 -
Nov 15, 2023 13.90 13.90 13.90 13.90 13.40 -
Nov 14, 2023 13.80 13.80 13.80 13.80 13.31 -
Nov 13, 2023 13.90 13.90 13.70 13.70 13.21 -
Nov 10, 2023 14.00 14.00 14.00 14.00 13.50 -
Nov 9, 2023 13.90 13.90 13.90 13.90 13.40 -
Nov 8, 2023 13.90 13.90 13.90 13.90 13.40 -
Nov 7, 2023 13.90 13.90 13.90 13.90 13.40 -
Nov 6, 2023 13.80 13.90 13.80 13.90 13.40 -
Nov 3, 2023 13.90 13.90 13.90 13.90 13.40 -
Nov 2, 2023 13.60 13.60 13.60 13.60 13.12 -
Nov 1, 2023 13.70 13.70 13.70 13.70 13.21 -
Oct 31, 2023 13.40 13.40 13.40 13.40 12.92 -
Oct 30, 2023 13.40 13.40 13.40 13.40 12.92 -
Oct 27, 2023 13.50 13.50 13.50 13.50 13.02 -
Oct 26, 2023 13.50 13.50 13.50 13.50 13.02 -
Oct 25, 2023 13.40 13.40 13.40 13.40 12.92 -
Oct 24, 2023 13.40 13.40 13.40 13.40 12.92 -
Oct 23, 2023 13.50 13.50 13.50 13.50 13.02 -
Oct 20, 2023 13.60 13.60 13.60 13.60 13.12 -
Oct 19, 2023 13.60 13.60 13.60 13.60 13.12 -
Oct 18, 2023 13.70 13.70 13.70 13.70 13.21 -
Oct 17, 2023 13.80 13.80 13.80 13.80 13.31 -
Oct 16, 2023 13.60 13.60 13.60 13.60 13.12 -
Oct 13, 2023 13.60 13.60 13.60 13.60 13.12 -
Oct 12, 2023 13.50 13.50 13.50 13.50 13.02 -
Oct 11, 2023 13.60 13.60 13.60 13.60 13.12 -
Oct 10, 2023 13.50 13.50 13.50 13.50 13.02 -
Oct 9, 2023 13.30 13.30 13.30 13.30 12.83 -
Oct 6, 2023 13.20 13.20 13.20 13.20 12.73 -
Oct 5, 2023 13.10 13.10 13.10 13.10 12.63 -
Oct 4, 2023 13.10 13.10 13.10 13.10 12.63 -
Oct 3, 2023 13.30 13.30 13.30 13.30 12.83 -
Oct 2, 2023 13.30 13.30 13.30 13.30 12.83 -
Sep 29, 2023 13.10 13.10 13.10 13.10 12.63 -
Sep 28, 2023 13.20 13.20 13.20 13.20 12.73 -
Sep 27, 2023 13.20 13.20 13.20 13.20 12.73 -
Sep 26, 2023 13.00 13.00 13.00 13.00 12.54 -
Sep 25, 2023 13.00 13.00 13.00 13.00 12.54 -
Sep 22, 2023 13.00 13.00 13.00 13.00 12.54 -
Sep 21, 2023 13.10 13.10 13.10 13.10 12.63 -
Sep 20, 2023 13.00 13.00 13.00 13.00 12.54 -
Sep 19, 2023 13.10 13.10 13.10 13.10 12.63 -
Sep 18, 2023 12.90 12.90 12.90 12.90 12.44 -
Sep 15, 2023 12.90 12.90 12.90 12.90 12.44 -
Sep 14, 2023 0.47 Dividend
Sep 14, 2023 13.30 13.30 13.30 13.30 12.83 -
Sep 13, 2023 13.30 13.30 13.30 13.30 12.37 -
Sep 12, 2023 13.30 13.30 13.30 13.30 12.37 -
Sep 11, 2023 13.20 13.20 13.20 13.20 12.28 -
Sep 8, 2023 13.20 13.20 13.20 13.20 12.28 -
Sep 7, 2023 13.20 13.20 13.20 13.20 12.28 -
Sep 6, 2023 13.40 13.40 13.40 13.40 12.47 -
Sep 5, 2023 13.60 13.60 13.60 13.60 12.65 -
Sep 4, 2023 13.60 13.60 13.60 13.60 12.65 -
Sep 1, 2023 13.60 13.60 13.60 13.60 12.65 -
Aug 31, 2023 13.40 13.50 13.40 13.50 12.56 -
Aug 30, 2023 13.50 13.50 13.10 13.10 12.19 -
Aug 29, 2023 13.50 13.50 13.50 13.50 12.56 -
Aug 28, 2023 13.60 13.70 13.60 13.70 12.75 -
Aug 25, 2023 13.70 13.70 13.70 13.70 12.75 -
Aug 24, 2023 13.70 13.70 13.50 13.50 12.56 -
Aug 23, 2023 13.50 13.70 13.50 13.70 12.75 -
Aug 22, 2023 13.30 13.40 13.30 13.40 12.47 -
Aug 21, 2023 13.50 13.50 13.50 13.50 12.56 -
Aug 18, 2023 13.50 13.50 13.30 13.30 12.37 -
Aug 17, 2023 13.70 13.70 13.70 13.70 12.75 -
Aug 16, 2023 13.90 13.90 13.90 13.90 12.93 -
Aug 15, 2023 13.90 13.90 13.90 13.90 12.93 -
Aug 14, 2023 13.90 13.90 13.90 13.90 12.93 -
Aug 11, 2023 13.90 13.90 13.90 13.90 12.93 -
Aug 10, 2023 14.00 14.00 14.00 14.00 13.02 -
Aug 9, 2023 14.00 14.00 14.00 14.00 13.02 -
Aug 8, 2023 14.10 14.10 14.10 14.10 13.12 -
Aug 7, 2023 14.10 14.10 14.10 14.10 13.12 -
Aug 4, 2023 14.10 14.10 14.10 14.10 13.12 -
Aug 3, 2023 14.10 14.10 14.10 14.10 13.12 -
Aug 2, 2023 14.10 14.10 14.10 14.10 13.12 -
Aug 1, 2023 14.40 14.40 14.40 14.40 13.40 -
Jul 31, 2023 14.10 14.10 14.10 14.10 13.12 -
Jul 28, 2023 14.20 14.20 14.20 14.20 13.21 -
Jul 27, 2023 13.90 13.90 13.90 13.90 12.93 -
Jul 26, 2023 13.90 13.90 13.90 13.90 12.93 -
Jul 25, 2023 14.00 14.00 14.00 14.00 13.02 -
Jul 24, 2023 13.80 13.80 13.80 13.80 12.84 -
Jul 21, 2023 14.10 14.10 13.90 13.90 12.93 -
Jul 20, 2023 13.90 14.10 13.90 14.10 13.12 -
Jul 19, 2023 14.00 14.00 13.90 13.90 12.93 -
Jul 18, 2023 13.80 13.80 13.80 13.80 12.84 -
Jul 17, 2023 14.00 14.00 13.80 13.80 12.84 -
Jul 14, 2023 14.10 14.10 14.10 14.10 13.12 -
Jul 13, 2023 14.00 14.00 14.00 14.00 13.02 -
Jul 12, 2023 13.90 13.90 13.90 13.90 12.93 -
Jul 11, 2023 14.00 14.00 14.00 14.00 13.02 -
Jul 10, 2023 14.00 14.00 14.00 14.00 13.02 -
Jul 7, 2023 14.00 14.00 14.00 14.00 13.02 -
Jul 6, 2023 14.20 14.20 14.20 14.20 13.21 -
Jul 5, 2023 14.20 14.20 14.20 14.20 13.21 -
Jul 4, 2023 14.20 14.20 14.20 14.20 13.21 -
Jul 3, 2023 14.10 14.10 14.10 14.10 13.12 -
Jun 30, 2023 14.10 14.10 14.10 14.10 13.12 -
Jun 29, 2023 14.00 14.00 14.00 14.00 13.02 -
Jun 28, 2023 14.20 14.20 14.20 14.20 13.21 -
Jun 27, 2023 14.20 14.20 14.00 14.00 13.02 -
Jun 26, 2023 14.30 14.30 14.20 14.20 13.21 -
Jun 23, 2023 14.20 14.20 14.20 14.20 13.21 -
Jun 22, 2023 14.20 14.60 14.20 14.60 13.58 15
Jun 21, 2023 14.20 14.20 14.20 14.20 13.21 -
Jun 20, 2023 14.30 14.30 14.30 14.30 13.30 -
Jun 19, 2023 14.30 14.30 14.30 14.30 13.30 -
Jun 16, 2023 14.40 14.40 14.40 14.40 13.40 -
Jun 15, 2023 14.50 14.70 14.50 14.70 13.68 1,000
Jun 14, 2023 14.40 14.40 14.40 14.40 13.40 -
Jun 13, 2023 14.40 14.40 14.40 14.40 13.40 -
Jun 12, 2023 14.40 14.40 14.40 14.40 13.40 -
Jun 9, 2023 14.40 14.40 14.10 14.10 13.12 -
Jun 8, 2023 14.30 14.30 14.30 14.30 13.30 -
Jun 7, 2023 14.50 14.50 14.50 14.50 13.49 -
Jun 6, 2023 14.50 14.50 14.50 14.50 13.49 -
Jun 5, 2023 14.40 14.40 14.40 14.40 13.40 -
Jun 2, 2023 14.60 14.70 14.60 14.70 13.68 -
Jun 1, 2023 14.50 14.50 14.50 14.50 13.49 -
May 31, 2023 14.60 14.60 14.60 14.60 13.58 -
May 30, 2023 14.70 14.70 14.70 14.70 13.68 -
May 29, 2023 14.30 14.30 14.30 14.30 13.30 -
May 26, 2023 14.70 14.70 14.70 14.70 13.68 -
May 25, 2023 14.80 14.80 14.70 14.70 13.68 -
May 24, 2023 15.00 15.00 15.00 15.00 13.95 -
May 23, 2023 15.10 15.10 15.10 15.10 14.05 -
May 22, 2023 15.00 15.00 15.00 15.00 13.95 -
May 19, 2023 14.80 14.80 14.80 14.80 13.77 -
May 18, 2023 14.80 14.80 14.80 14.80 13.77 -
May 17, 2023 14.70 14.70 14.70 14.70 13.68 -
May 16, 2023 14.60 14.60 14.60 14.60 13.58 -
May 15, 2023 14.60 14.60 14.60 14.60 13.58 40
May 12, 2023 14.80 14.80 14.80 14.80 13.77 -
May 11, 2023 15.10 15.10 14.80 14.80 13.77 -
May 10, 2023 14.80 15.00 14.80 15.00 13.95 -
May 9, 2023 14.70 14.70 14.70 14.70 13.68 -
May 8, 2023 14.60 14.60 14.60 14.60 13.58 -
May 5, 2023 14.50 14.50 14.50 14.50 13.49 -
May 4, 2023 14.20 14.20 14.20 14.20 13.21 -
May 3, 2023 14.40 14.40 14.40 14.40 13.40 -
May 2, 2023 14.30 14.30 14.30 14.30 13.30 -
Apr 28, 2023 14.20 14.20 14.20 14.20 13.21 -
Apr 27, 2023 14.00 14.00 14.00 14.00 13.02 -
Apr 26, 2023 14.10 14.10 14.10 14.10 13.12 -