Australia markets closed

NamR SA (8GQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.5300+0.3600 (+30.77%)
At close: 09:50PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.17001.55501.17001.53001.5300-
02 May 20241.17501.20501.17001.17001.1700-
30 Apr 20241.17501.18501.17501.17501.1750-
29 Apr 20241.17001.18001.17001.17501.1750-
26 Apr 20241.18001.18001.13501.17001.1700-
25 Apr 20241.19501.20501.18001.18001.1800-
24 Apr 20241.17501.20001.17001.19501.1950-
23 Apr 20241.16501.17501.15501.17501.1750-
22 Apr 20241.15001.17501.15001.16501.1650-
19 Apr 20241.15501.16001.15001.15001.1500-
18 Apr 20241.15501.16501.15501.15501.1550-
17 Apr 20241.15001.16001.15001.15501.1550-
16 Apr 20241.14501.17001.14001.15001.1500-
15 Apr 20241.22001.22001.15001.15001.1500-
12 Apr 20241.10001.26001.05001.21001.2100-
11 Apr 20241.08001.11001.00001.11001.1100-
10 Apr 20241.08001.08501.07001.08001.0800-
09 Apr 20241.17001.17001.08001.08001.0800-
08 Apr 20241.16001.17501.16001.17001.1700-
05 Apr 20241.08501.16501.08501.16001.1600-
04 Apr 20241.08501.12501.08501.08501.0850-
03 Apr 20241.18001.19501.08501.08501.0850-
02 Apr 20241.19501.19501.18001.18001.1800-
28 Mar 20241.22501.22501.19501.19501.1950-
27 Mar 20241.24501.28001.22501.22501.2250-
26 Mar 20241.23501.31501.23501.24501.2450-
25 Mar 20241.22501.33001.22501.23501.2350-
22 Mar 20241.22001.22501.18501.22501.2250-
21 Mar 20241.23001.23001.22001.22001.2200-
20 Mar 20241.22001.24001.22001.23001.2300-
19 Mar 20241.22001.23001.22001.22001.2200-
18 Mar 20241.21501.23001.16001.22001.2200-
15 Mar 20241.13001.25001.11001.21501.2150-
14 Mar 20241.19001.19001.13001.13001.1300-
13 Mar 20241.22001.22001.19001.19001.1900-
12 Mar 20241.23501.23501.21501.22001.2200-
11 Mar 20241.26001.26501.23501.23501.2350-
08 Mar 20241.33001.34501.24001.26001.2600-
07 Mar 20241.47001.47001.33001.33001.3300-
06 Mar 20241.58001.58001.47001.47001.4700-
05 Mar 20241.60001.64501.58001.58001.5800-
04 Mar 20241.51501.67001.51501.60001.6000-
01 Mar 20241.45001.61001.45001.51501.5150-
29 Feb 20241.36501.60501.36501.45001.4500-
28 Feb 20241.49001.61001.36501.36501.3650-
27 Feb 20241.34001.58001.30001.49001.4900-
26 Feb 20241.03001.34001.02501.34001.3400-
23 Feb 20241.10501.10501.03001.03001.0300-
22 Feb 20241.14501.16001.10501.10501.1050-
21 Feb 20241.16501.16501.07001.14501.1450-
20 Feb 20241.33001.33001.12001.16501.1650-
19 Feb 20241.32501.37001.30001.33001.3300-
16 Feb 20241.42001.42001.32501.32501.3250-
15 Feb 20241.42501.46001.42001.42001.4200-
14 Feb 20241.62001.62001.42501.42501.4250-
13 Feb 20241.43001.83001.43001.80001.8000-
12 Feb 20241.39001.66001.39001.43001.4300-
09 Feb 20241.04001.04001.04001.04001.0400-
08 Feb 20240.80001.06000.80001.06001.0600-
07 Feb 20240.84000.84000.80000.80000.8000-
06 Feb 20240.82000.84000.82000.84000.8400-
05 Feb 20240.84000.84000.81400.82000.8200-
02 Feb 20240.84000.84000.82600.84000.8400-
01 Feb 20240.85000.85000.82600.84000.8400-
31 Jan 20240.85000.85000.83200.85000.8500-
30 Jan 20240.84000.85000.81400.85000.8500-
29 Jan 20240.84400.84600.84000.84000.8400-
26 Jan 20240.82000.84400.80000.84400.8440-
25 Jan 20240.80800.82000.76200.82000.8200-
24 Jan 20240.80000.80800.75200.80800.8080-
23 Jan 20240.68200.81000.68200.80000.8000-
22 Jan 20240.75600.75600.68200.68200.6820-
19 Jan 20240.65000.75600.65000.75600.7560-
18 Jan 20240.75000.75000.65000.65000.6500-
17 Jan 20240.75000.76400.70600.75000.7500-
16 Jan 20240.82000.82000.72400.75000.7500-
15 Jan 20240.81200.82000.81200.82000.8200-
12 Jan 20240.82000.83800.77400.81200.8120-
11 Jan 20240.81000.82000.77400.82000.8200-
10 Jan 20240.81000.88000.77400.81000.8100-
09 Jan 20240.82000.82000.77200.81000.8100-
08 Jan 20240.72200.82000.72200.82000.8200-
05 Jan 20240.81000.81000.72200.72200.7220-
04 Jan 20240.80000.81200.80000.81000.8100-
03 Jan 20240.81400.81400.75200.80000.8000-
02 Jan 20240.78800.81600.76200.81400.8140-
29 Dec 20230.72000.75800.72000.75600.7560-
28 Dec 20230.70000.74000.68800.72000.7200-
27 Dec 20230.65200.80800.65200.70000.7000-
22 Dec 20230.64000.70200.64000.65200.6520-
21 Dec 20230.70000.72400.57600.64000.6400-
20 Dec 20230.76000.77400.67600.70000.7000-
19 Dec 20230.78600.83000.73200.76000.7600-
18 Dec 20230.78000.80000.75600.78600.7860-
15 Dec 20230.71400.80800.71400.78000.7800-
14 Dec 20230.72600.83200.71400.71400.7140-
13 Dec 20230.88200.88200.72600.72600.7260-
12 Dec 20230.89800.90000.70200.88200.8820-
11 Dec 20230.89800.89800.84400.89800.8980-
08 Dec 20230.84800.89800.79400.89800.8980-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...