Australia markets open in 7 hours 26 minutes

namR Société anonyme (8GQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.3900-0.1500 (-5.91%)
At close: 08:01AM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.39002.39002.39002.39002.3900-
02 Feb 20232.54002.54002.54002.54002.5400-
01 Feb 20232.41002.41002.41002.41002.4100-
31 Jan 20232.41002.41002.41002.41002.4100-
30 Jan 20232.51002.51002.51002.51002.5100-
27 Jan 20232.49002.49002.49002.49002.4900-
26 Jan 20232.65002.65002.65002.65002.6500-
25 Jan 20232.65002.65002.65002.65002.6500-
24 Jan 20232.59002.59002.59002.59002.5900-
23 Jan 20232.76002.76002.76002.76002.7600-
20 Jan 20232.66002.66002.66002.66002.6600-
19 Jan 20232.66002.66002.66002.66002.6600-
18 Jan 20232.53812.53812.53812.53812.5381-
17 Jan 20232.75202.86872.75202.86872.868749
16 Jan 20232.58672.58672.58672.58672.5867-
13 Jan 20232.57702.57702.57702.57702.5770-
12 Jan 20232.81042.81042.81042.81042.8104-
11 Jan 20232.56732.56732.56732.56732.5673-
10 Jan 20232.79002.79002.79002.79002.7900-
09 Jan 20232.49002.49002.49002.49002.4900-
06 Jan 20232.89002.89002.89002.89002.8900-
05 Jan 20232.65002.65002.65002.65002.6500-
04 Jan 20232.64002.64002.64002.64002.6400-
03 Jan 20232.62002.62002.62002.62002.6200-
02 Jan 20232.81002.81002.81002.81002.8100-
30 Dec 20222.84002.84002.84002.84002.8400-
29 Dec 20222.65002.65002.65002.65002.6500-
28 Dec 20222.74002.74002.74002.74002.7400-
27 Dec 20222.84002.84002.84002.84002.8400-
23 Dec 20222.88002.88002.88002.88002.8800-
22 Dec 20222.39002.39002.39002.39002.3900-
21 Dec 20222.40002.40002.40002.40002.4000-
20 Dec 20222.34002.34002.34002.34002.3400-
19 Dec 20222.32002.32002.32002.32002.3200-
16 Dec 20222.32002.32002.32002.32002.3200-
15 Dec 20222.30002.30002.30002.30002.3000-
14 Dec 20222.55002.55002.55002.55002.5500-
13 Dec 20222.87002.87002.87002.87002.8700-
12 Dec 20222.69002.69002.69002.69002.6900-
09 Dec 20222.87002.87002.87002.87002.8700-
08 Dec 20222.70002.70002.70002.70002.7000-
07 Dec 20222.22002.22002.22002.22002.2200-
06 Dec 20222.22002.22002.22002.22002.2200-
05 Dec 20222.63002.63002.63002.63002.6300-
02 Dec 20222.70002.70002.70002.70002.7000-
01 Dec 20222.32002.32002.32002.32002.3200-
30 Nov 20221.41001.41001.41001.41001.4100-
29 Nov 20221.38501.38501.38501.38501.3850-
28 Nov 20221.55501.55501.55501.55501.5550-
25 Nov 20221.60001.60001.60001.60001.6000-
24 Nov 20221.75001.75001.75001.75001.7500-
23 Nov 20221.90501.90501.90501.90501.9050-
22 Nov 20221.94001.94001.94001.94001.9400-
21 Nov 20221.80501.80501.80501.80501.8050-
18 Nov 20221.96001.96001.96001.96001.9600-
17 Nov 20221.90501.90501.90501.90501.9050-
16 Nov 20222.05002.05002.05002.05002.0500-
15 Nov 20222.26002.26002.26002.26002.2600-
14 Nov 20222.45002.45002.45002.45002.4500-
11 Nov 20222.42002.42002.42002.42002.4200-
10 Nov 20222.18002.18002.18002.18002.1800-
09 Nov 20222.21002.21002.21002.21002.2100-
08 Nov 20222.15002.15002.15002.15002.1500-
07 Nov 20222.16002.16002.16002.16002.1600-
04 Nov 20222.27002.27002.27002.27002.2700-
03 Nov 20222.23002.23002.23002.23002.2300-
02 Nov 20222.45002.45002.45002.45002.4500-
01 Nov 20222.50002.50002.50002.50002.5000-
31 Oct 20222.66002.66002.66002.66002.6600-
28 Oct 20222.70002.70002.70002.70002.7000-
27 Oct 20222.59002.59002.59002.59002.5900-
26 Oct 20222.52002.52002.52002.52002.5200-
25 Oct 20222.70002.70002.70002.70002.7000-
24 Oct 20222.99002.99002.99002.99002.9900-
21 Oct 20222.93002.93002.93002.93002.9300-
20 Oct 20222.94002.94002.94002.94002.9400-
19 Oct 20223.07003.07003.07003.07003.0700-
18 Oct 20223.07003.07003.07003.07003.0700-
17 Oct 20223.10003.10003.10003.10003.1000-
14 Oct 20223.20003.20003.20003.20003.2000-
13 Oct 20223.14003.14003.14003.14003.1400-
12 Oct 20223.21003.21003.21003.21003.2100-
11 Oct 20223.43003.43003.43003.43003.4300-
10 Oct 20223.45003.45003.45003.45003.4500-
07 Oct 20223.49003.49003.49003.49003.4900-
06 Oct 20223.23003.23003.23003.23003.2300-
05 Oct 20223.34003.34003.34003.34003.3400-
04 Oct 20223.50003.50003.50003.50003.5000-
03 Oct 20223.68003.68003.68003.68003.6800300
30 Sept 20223.23003.23003.23003.23003.2300-
29 Sept 20223.25003.25003.25003.25003.2500-
28 Sept 20223.40003.40003.40003.40003.4000-
27 Sept 20223.44003.44003.44003.44003.4400-
26 Sept 20223.46003.46003.46003.46003.4600-
23 Sept 20223.67003.67003.67003.67003.6700-
22 Sept 20223.61003.61003.61003.61003.6100-
21 Sept 20223.85003.85003.85003.85003.8500-
20 Sept 20223.97003.97003.97003.97003.9700-
19 Sept 20223.97003.97003.97003.97003.9700-
16 Sept 20223.93003.93003.93003.93003.9300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...