Northland Power Inc (1NR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:15PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.61 | 14.72 | 14.61 | 14.69 | 14.69 | 2 |
| 09 May 2024 | 14.57 | 14.68 | 14.57 | 14.68 | 14.68 | - |
| 08 May 2024 | 14.47 | 14.67 | 14.44 | 14.67 | 14.67 | - |
| 07 May 2024 | 14.51 | 14.64 | 14.51 | 14.64 | 14.64 | - |
| 06 May 2024 | 14.56 | 14.65 | 14.56 | 14.65 | 14.65 | - |
| 03 May 2024 | 14.47 | 14.57 | 14.45 | 14.50 | 14.50 | - |
| 02 May 2024 | 14.40 | 14.65 | 14.40 | 14.51 | 14.51 | 10 |
| 30 Apr 2024 | 13.91 | 14.27 | 13.88 | 14.23 | 14.23 | - |
| 29 Apr 2024 | 13.84 | 14.17 | 13.82 | 13.97 | 13.97 | - |
| 29 Apr 2024 | 0.1 Dividend | |||||
| 26 Apr 2024 | 14.05 | 14.15 | 14.01 | 14.02 | 13.92 | - |
| 25 Apr 2024 | 14.47 | 14.47 | 14.27 | 14.27 | 14.17 | - |
| 24 Apr 2024 | 14.60 | 14.76 | 14.56 | 14.56 | 14.46 | - |
| 23 Apr 2024 | 14.35 | 14.74 | 14.32 | 14.73 | 14.62 | 75 |
| 22 Apr 2024 | 14.08 | 14.22 | 14.05 | 14.22 | 14.11 | - |
| 19 Apr 2024 | 14.16 | 14.31 | 14.11 | 14.12 | 14.02 | - |
| 18 Apr 2024 | 14.31 | 14.42 | 14.14 | 14.27 | 14.17 | - |
| 17 Apr 2024 | 14.38 | 14.58 | 14.36 | 14.38 | 14.27 | - |
| 16 Apr 2024 | 14.69 | 14.69 | 14.43 | 14.43 | 14.32 | - |
| 15 Apr 2024 | 15.00 | 15.02 | 14.56 | 14.67 | 14.57 | 33 |
| 12 Apr 2024 | 15.11 | 15.32 | 15.10 | 15.10 | 14.99 | - |
| 11 Apr 2024 | 15.15 | 15.48 | 15.14 | 15.32 | 15.21 | - |
| 10 Apr 2024 | 15.15 | 15.16 | 14.88 | 14.98 | 14.87 | - |
| 09 Apr 2024 | 14.99 | 15.02 | 14.99 | 15.02 | 14.91 | - |
| 08 Apr 2024 | 15.01 | 15.03 | 14.99 | 15.03 | 14.93 | - |
| 05 Apr 2024 | 15.15 | 15.15 | 15.07 | 15.07 | 14.97 | - |
| 04 Apr 2024 | 15.49 | 15.61 | 15.38 | 15.61 | 15.50 | - |
| 03 Apr 2024 | 15.45 | 15.72 | 15.45 | 15.72 | 15.60 | 10 |
| 02 Apr 2024 | 15.51 | 15.51 | 15.36 | 15.36 | 15.25 | - |
| 28 Mar 2024 | 15.18 | 15.22 | 15.00 | 15.10 | 14.99 | 20 |
| 27 Mar 2024 | 14.60 | 15.22 | 14.60 | 15.22 | 15.11 | 430 |
| 27 Mar 2024 | 0.1 Dividend | |||||
| 26 Mar 2024 | 14.20 | 14.68 | 14.16 | 14.68 | 14.48 | 310 |
| 25 Mar 2024 | 15.36 | 15.36 | 14.00 | 14.24 | 14.04 | 330 |
| 22 Mar 2024 | 15.36 | 15.42 | 15.28 | 15.36 | 15.15 | - |
| 21 Mar 2024 | 15.32 | 15.34 | 15.24 | 15.34 | 15.13 | - |
| 20 Mar 2024 | 14.92 | 15.24 | 14.90 | 15.10 | 14.89 | - |
| 19 Mar 2024 | 14.88 | 15.10 | 14.88 | 14.94 | 14.73 | - |
| 18 Mar 2024 | 15.28 | 15.30 | 14.76 | 14.90 | 14.69 | - |
| 15 Mar 2024 | 15.30 | 15.30 | 15.18 | 15.18 | 14.97 | - |
| 14 Mar 2024 | 15.34 | 15.36 | 15.30 | 15.36 | 15.15 | - |
| 13 Mar 2024 | 15.78 | 15.78 | 15.32 | 15.32 | 15.11 | - |
| 12 Mar 2024 | 16.30 | 16.32 | 15.60 | 15.72 | 15.50 | - |
| 11 Mar 2024 | 16.06 | 16.24 | 16.04 | 16.24 | 16.01 | - |
| 08 Mar 2024 | 16.00 | 16.04 | 15.90 | 16.04 | 15.82 | - |
| 07 Mar 2024 | 15.44 | 16.02 | 15.44 | 16.02 | 15.80 | - |
| 06 Mar 2024 | 15.24 | 15.54 | 15.22 | 15.54 | 15.32 | - |
| 05 Mar 2024 | 15.38 | 15.54 | 15.28 | 15.36 | 15.15 | - |
| 04 Mar 2024 | 15.44 | 15.68 | 15.32 | 15.42 | 15.21 | 255 |
| 01 Mar 2024 | 15.56 | 15.70 | 15.54 | 15.66 | 15.44 | - |
| 29 Feb 2024 | 15.54 | 15.70 | 15.48 | 15.70 | 15.48 | - |
| 28 Feb 2024 | 15.54 | 15.78 | 15.52 | 15.52 | 15.30 | 10 |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 15.78 | 16.00 | 15.78 | 16.00 | 15.68 | - |
| 26 Feb 2024 | 15.62 | 15.62 | 15.54 | 15.54 | 15.23 | - |
| 23 Feb 2024 | 16.18 | 16.18 | 15.72 | 15.72 | 15.40 | - |
| 22 Feb 2024 | 16.16 | 16.48 | 16.00 | 16.00 | 15.68 | 200 |
| 21 Feb 2024 | 16.02 | 16.32 | 16.00 | 16.32 | 15.99 | - |
| 20 Feb 2024 | 16.36 | 16.38 | 16.32 | 16.34 | 16.01 | - |
| 19 Feb 2024 | 16.38 | 16.40 | 16.38 | 16.40 | 16.07 | - |
| 16 Feb 2024 | 16.44 | 16.48 | 16.34 | 16.44 | 16.11 | - |
| 15 Feb 2024 | 16.28 | 16.64 | 16.24 | 16.58 | 16.25 | - |
| 14 Feb 2024 | 16.02 | 16.08 | 16.02 | 16.06 | 15.74 | - |
| 13 Feb 2024 | 16.06 | 16.06 | 15.84 | 15.84 | 15.52 | - |
| 12 Feb 2024 | 15.78 | 16.20 | 15.78 | 16.20 | 15.88 | - |
| 09 Feb 2024 | 15.70 | 15.86 | 15.70 | 15.84 | 15.52 | - |
| 08 Feb 2024 | 16.40 | 16.40 | 15.94 | 15.94 | 15.62 | - |
| 07 Feb 2024 | 16.32 | 16.48 | 16.32 | 16.48 | 16.15 | - |
| 06 Feb 2024 | 16.26 | 16.52 | 16.12 | 16.32 | 15.99 | 152 |
| 05 Feb 2024 | 17.02 | 17.06 | 16.46 | 16.48 | 16.15 | - |
| 02 Feb 2024 | 17.22 | 17.48 | 17.06 | 17.06 | 16.72 | 10 |
| 01 Feb 2024 | 16.90 | 16.92 | 16.90 | 16.90 | 16.56 | - |
| 31 Jan 2024 | 16.92 | 17.20 | 16.86 | 17.20 | 16.85 | - |
| 30 Jan 2024 | 16.92 | 16.94 | 16.88 | 16.88 | 16.54 | - |
| 30 Jan 2024 | 0.1 Dividend | |||||
| 29 Jan 2024 | 16.86 | 16.96 | 16.86 | 16.96 | 16.52 | - |
| 26 Jan 2024 | 16.90 | 17.06 | 16.82 | 16.82 | 16.39 | - |
| 25 Jan 2024 | 16.72 | 16.82 | 16.70 | 16.82 | 16.39 | - |
| 24 Jan 2024 | 16.52 | 16.74 | 16.48 | 16.74 | 16.31 | - |
| 23 Jan 2024 | 16.48 | 16.76 | 16.46 | 16.58 | 16.15 | - |
| 22 Jan 2024 | 16.66 | 16.94 | 16.52 | 16.60 | 16.17 | - |
| 19 Jan 2024 | 16.34 | 16.44 | 16.14 | 16.42 | 16.00 | - |
| 18 Jan 2024 | 16.36 | 16.52 | 16.36 | 16.48 | 16.05 | - |
| 17 Jan 2024 | 16.86 | 16.86 | 16.34 | 16.44 | 16.02 | - |
| 16 Jan 2024 | 16.96 | 16.96 | 16.90 | 16.90 | 16.46 | - |
| 15 Jan 2024 | 16.80 | 16.86 | 16.78 | 16.86 | 16.42 | - |
| 12 Jan 2024 | 16.74 | 16.88 | 16.74 | 16.88 | 16.44 | - |
| 11 Jan 2024 | 17.02 | 17.04 | 16.56 | 16.56 | 16.13 | - |
| 10 Jan 2024 | 16.86 | 17.02 | 16.64 | 17.02 | 16.58 | - |
| 09 Jan 2024 | 16.58 | 16.84 | 16.56 | 16.84 | 16.40 | - |
| 08 Jan 2024 | 16.34 | 16.62 | 16.34 | 16.62 | 16.19 | 10 |
| 05 Jan 2024 | 16.20 | 16.52 | 16.20 | 16.34 | 15.92 | - |
| 04 Jan 2024 | 16.18 | 16.32 | 16.14 | 16.30 | 15.88 | - |
| 03 Jan 2024 | 16.32 | 16.36 | 16.08 | 16.26 | 15.84 | - |
| 02 Jan 2024 | 16.36 | 16.68 | 16.30 | 16.68 | 16.25 | - |
| 29 Dec 2023 | 16.20 | 16.38 | 16.16 | 16.32 | 15.90 | - |
| 28 Dec 2023 | 16.20 | 16.38 | 16.16 | 16.38 | 15.96 | - |
| 28 Dec 2023 | 0.1 Dividend | |||||
| 27 Dec 2023 | 16.48 | 16.52 | 16.36 | 16.38 | 15.86 | - |
| 22 Dec 2023 | 16.20 | 16.46 | 16.20 | 16.46 | 15.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.