NetDragon Websoft Holdings Limited (3ND.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 300 |
| 25 June 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 24 June 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
| 21 June 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 20 June 2024 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | - |
| 19 June 2024 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | 1.4770 | - |
| 18 June 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 17 June 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 300 |
| 14 June 2024 | 1.5230 | 1.5270 | 1.5100 | 1.5200 | 1.5200 | 4,962 |
| 13 June 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| 12 June 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 12 June 2024 | 0.4 Dividend | |||||
| 11 June 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 0.9890 | - |
| 10 June 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 0.9819 | - |
| 07 June 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 0.9883 | - |
| 06 June 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 0.9819 | - |
| 05 June 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 0.9769 | - |
| 04 June 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.9684 | - |
| 03 June 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.9755 | - |
| 31 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.9755 | - |
| 30 May 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 0.9726 | - |
| 29 May 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 0.9719 | - |
| 28 May 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 0.9819 | - |
| 27 May 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 0.9940 | - |
| 24 May 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 0.9783 | - |
| 23 May 2024 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 0.9833 | - |
| 22 May 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.0025 | - |
| 21 May 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.0004 | - |
| 20 May 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.0317 | - |
| 17 May 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.0161 | - |
| 16 May 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.0161 | - |
| 15 May 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.0360 | - |
| 14 May 2024 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.0303 | - |
| 13 May 2024 | 1.3730 | 1.3730 | 1.3730 | 1.3730 | 0.9776 | - |
| 10 May 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 0.9726 | - |
| 09 May 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 0.9584 | - |
| 08 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.9328 | - |
| 07 May 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 0.9384 | - |
| 06 May 2024 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 0.9377 | - |
| 03 May 2024 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 0.9406 | - |
| 02 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.9328 | - |
| 30 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.9114 | - |
| 29 Apr 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 0.9085 | - |
| 26 Apr 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 0.9100 | - |
| 25 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.8971 | - |
| 24 Apr 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 0.8936 | - |
| 23 Apr 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 0.8715 | - |
| 22 Apr 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 0.8623 | - |
| 19 Apr 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 0.8772 | - |
| 18 Apr 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 0.8979 | - |
| 17 Apr 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 0.8986 | - |
| 16 Apr 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 0.9014 | - |
| 15 Apr 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 0.9149 | - |
| 12 Apr 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 0.9249 | - |
| 11 Apr 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 0.9228 | - |
| 10 Apr 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 0.9085 | - |
| 09 Apr 2024 | 1.2710 | 1.2710 | 1.2710 | 1.2710 | 0.9050 | - |
| 08 Apr 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 0.9100 | - |
| 05 Apr 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 0.8858 | - |
| 04 Apr 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 0.9093 | - |
| 03 Apr 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 0.9071 | - |
| 02 Apr 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 0.9149 | - |
| 28 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.9114 | - |
| 27 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.9897 | - |
| 26 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.9968 | - |
| 25 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.9968 | - |
| 22 Mar 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.0609 | 200 |
| 21 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.0111 | - |
| 20 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.9897 | - |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.9755 | - |
| 18 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.9968 | - |
| 15 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.9826 | - |
| 14 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.9826 | - |
| 13 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.9755 | - |
| 12 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.9684 | - |
| 11 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.9470 | - |
| 08 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.9185 | - |
| 07 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.9043 | - |
| 06 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.9328 | - |
| 05 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.9328 | - |
| 04 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.9399 | - |
| 01 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.9470 | - |
| 29 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.9399 | - |
| 28 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.9328 | - |
| 27 Feb 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 0.9399 | - |
| 26 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.9541 | - |
| 23 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.9684 | - |
| 22 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.9612 | - |
| 21 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.9612 | - |
| 20 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.9541 | - |
| 19 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.9399 | - |
| 16 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.9541 | - |
| 15 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.9185 | - |
| 14 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.8900 | - |
| 13 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.8900 | - |
| 12 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.8971 | - |
| 09 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.8971 | - |
| 08 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.9114 | - |
| 07 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.9043 | - |
| 06 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 0.8971 | 3,430 |
| *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.