SpareBank 1 Nordmøre (MZ3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:21AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 10.33 | 10.41 | 10.33 | 10.41 | 10.41 | - |
| 20 May 2024 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | - |
| 17 May 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | - |
| 16 May 2024 | 10.35 | 10.40 | 10.32 | 10.32 | 10.32 | - |
| 15 May 2024 | 10.46 | 10.46 | 10.26 | 10.31 | 10.31 | - |
| 14 May 2024 | 10.29 | 10.34 | 10.20 | 10.32 | 10.32 | - |
| 13 May 2024 | 10.19 | 10.30 | 10.19 | 10.30 | 10.30 | - |
| 10 May 2024 | 10.22 | 10.22 | 10.16 | 10.19 | 10.19 | - |
| 09 May 2024 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | - |
| 08 May 2024 | 10.16 | 10.18 | 10.12 | 10.18 | 10.18 | - |
| 07 May 2024 | 10.21 | 10.23 | 10.20 | 10.20 | 10.20 | - |
| 06 May 2024 | 10.24 | 10.25 | 10.20 | 10.23 | 10.23 | - |
| 03 May 2024 | 10.11 | 10.24 | 10.09 | 10.23 | 10.23 | - |
| 02 May 2024 | 10.25 | 10.25 | 10.09 | 10.09 | 10.09 | - |
| 30 Apr 2024 | 10.09 | 10.24 | 10.05 | 10.24 | 10.24 | - |
| 29 Apr 2024 | 10.02 | 10.13 | 9.99 | 10.11 | 10.11 | - |
| 26 Apr 2024 | 9.98 | 10.06 | 9.98 | 10.06 | 10.06 | - |
| 25 Apr 2024 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | - |
| 24 Apr 2024 | 10.05 | 10.06 | 9.97 | 9.97 | 9.97 | - |
| 23 Apr 2024 | 9.97 | 10.03 | 9.88 | 10.03 | 10.03 | - |
| 22 Apr 2024 | 9.89 | 9.89 | 9.83 | 9.85 | 9.85 | - |
| 19 Apr 2024 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | - |
| 18 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 17 Apr 2024 | 10.04 | 10.04 | 9.94 | 9.94 | 9.94 | - |
| 16 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 15 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 12 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 11 Apr 2024 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | - |
| 10 Apr 2024 | 10.07 | 10.12 | 10.07 | 10.10 | 10.10 | - |
| 09 Apr 2024 | 10.06 | 10.11 | 10.06 | 10.10 | 10.10 | - |
| 08 Apr 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - |
| 05 Apr 2024 | 9.99 | 10.05 | 9.99 | 10.02 | 10.02 | - |
| 04 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 04 Apr 2024 | 7 Dividend | |||||
| 03 Apr 2024 | 10.53 | 10.62 | 10.53 | 10.62 | 3.62 | - |
| 02 Apr 2024 | 10.47 | 10.63 | 10.46 | 10.46 | 3.57 | - |
| 28 Mar 2024 | 10.53 | 10.53 | 10.52 | 10.53 | 3.59 | - |
| 27 Mar 2024 | 10.55 | 10.55 | 10.49 | 10.55 | 3.60 | - |
| 26 Mar 2024 | 10.44 | 10.68 | 10.38 | 10.60 | 3.62 | - |
| 25 Mar 2024 | 10.67 | 10.67 | 10.62 | 10.63 | 3.62 | - |
| 22 Mar 2024 | 10.61 | 10.64 | 10.56 | 10.64 | 3.63 | - |
| 21 Mar 2024 | 10.61 | 10.66 | 10.58 | 10.58 | 3.61 | - |
| 20 Mar 2024 | 10.65 | 10.65 | 10.56 | 10.58 | 3.61 | - |
| 19 Mar 2024 | 10.61 | 10.65 | 10.61 | 10.65 | 3.63 | - |
| 18 Mar 2024 | 10.66 | 10.70 | 10.63 | 10.63 | 3.63 | - |
| 15 Mar 2024 | 10.69 | 10.71 | 10.64 | 10.71 | 3.65 | - |
| 14 Mar 2024 | 10.73 | 10.77 | 10.69 | 10.69 | 3.65 | - |
| 13 Mar 2024 | 10.71 | 10.73 | 10.69 | 10.71 | 3.65 | - |
| 12 Mar 2024 | 10.77 | 10.77 | 10.67 | 10.67 | 3.64 | - |
| 11 Mar 2024 | 10.78 | 10.82 | 10.78 | 10.78 | 3.68 | - |
| 08 Mar 2024 | 10.81 | 10.89 | 10.79 | 10.83 | 3.69 | - |
| 07 Mar 2024 | 10.68 | 10.86 | 10.68 | 10.81 | 3.69 | - |
| 06 Mar 2024 | 10.64 | 10.69 | 10.64 | 10.69 | 3.65 | - |
| 05 Mar 2024 | 10.62 | 10.62 | 10.57 | 10.60 | 3.62 | - |
| 04 Mar 2024 | 10.79 | 10.79 | 10.53 | 10.55 | 3.60 | - |
| 01 Mar 2024 | 10.81 | 10.81 | 10.61 | 10.80 | 3.68 | - |
| 29 Feb 2024 | 10.82 | 10.82 | 10.49 | 10.76 | 3.67 | - |
| 28 Feb 2024 | 10.75 | 10.79 | 10.75 | 10.78 | 3.68 | - |
| 27 Feb 2024 | 10.79 | 10.83 | 10.78 | 10.80 | 3.68 | - |
| 26 Feb 2024 | 10.78 | 10.81 | 10.74 | 10.81 | 3.69 | - |
| 23 Feb 2024 | 10.90 | 10.92 | 10.80 | 10.80 | 3.68 | - |
| 22 Feb 2024 | 10.78 | 10.97 | 10.78 | 10.95 | 3.74 | - |
| 21 Feb 2024 | 10.95 | 11.13 | 10.80 | 10.80 | 3.68 | - |
| 20 Feb 2024 | 11.14 | 11.14 | 10.98 | 10.98 | 3.75 | - |
| 19 Feb 2024 | 10.96 | 11.03 | 10.96 | 11.03 | 3.76 | - |
| 16 Feb 2024 | 11.02 | 11.07 | 10.96 | 10.96 | 3.74 | - |
| 15 Feb 2024 | 11.01 | 11.05 | 10.81 | 10.86 | 3.71 | - |
| 14 Feb 2024 | 10.96 | 11.05 | 10.86 | 11.05 | 3.77 | - |
| 13 Feb 2024 | 11.06 | 11.06 | 10.98 | 10.98 | 3.74 | - |
| 12 Feb 2024 | 10.99 | 11.05 | 10.99 | 11.02 | 3.76 | - |
| 09 Feb 2024 | 11.03 | 11.03 | 10.95 | 11.01 | 3.76 | - |
| 08 Feb 2024 | 10.96 | 11.06 | 10.96 | 11.06 | 3.77 | - |
| 07 Feb 2024 | 10.90 | 10.93 | 10.88 | 10.93 | 3.73 | - |
| 06 Feb 2024 | 11.00 | 11.00 | 10.84 | 10.88 | 3.71 | - |
| 05 Feb 2024 | 10.92 | 10.98 | 10.92 | 10.98 | 3.74 | - |
| 02 Feb 2024 | 11.02 | 11.05 | 10.97 | 10.97 | 3.74 | - |
| 01 Feb 2024 | 10.99 | 11.05 | 10.99 | 11.03 | 3.76 | - |
| 31 Jan 2024 | 10.95 | 11.08 | 10.95 | 11.07 | 3.78 | - |
| 30 Jan 2024 | 10.99 | 11.02 | 10.96 | 10.96 | 3.74 | - |
| 29 Jan 2024 | 10.98 | 11.03 | 10.97 | 10.97 | 3.74 | - |
| 26 Jan 2024 | 10.95 | 11.01 | 10.95 | 10.97 | 3.74 | - |
| 25 Jan 2024 | 10.90 | 10.94 | 10.90 | 10.94 | 3.73 | - |
| 24 Jan 2024 | 10.79 | 10.92 | 10.79 | 10.91 | 3.72 | - |
| 23 Jan 2024 | 10.85 | 10.85 | 10.78 | 10.79 | 3.68 | - |
| 22 Jan 2024 | 10.85 | 10.85 | 10.78 | 10.80 | 3.68 | - |
| 19 Jan 2024 | 10.84 | 10.85 | 10.81 | 10.83 | 3.69 | - |
| 18 Jan 2024 | 10.85 | 10.85 | 10.78 | 10.80 | 3.68 | - |
| 17 Jan 2024 | 10.87 | 10.87 | 10.80 | 10.80 | 3.68 | - |
| 16 Jan 2024 | 11.01 | 11.01 | 10.91 | 10.91 | 3.72 | - |
| 15 Jan 2024 | 11.03 | 11.03 | 11.01 | 11.01 | 3.75 | - |
| 12 Jan 2024 | 10.98 | 11.14 | 10.98 | 11.14 | 3.80 | - |
| 11 Jan 2024 | 10.94 | 10.98 | 10.94 | 10.97 | 3.74 | - |
| 10 Jan 2024 | 10.95 | 11.02 | 10.95 | 10.97 | 3.74 | - |
| 09 Jan 2024 | 10.91 | 10.99 | 10.91 | 10.98 | 3.74 | - |
| 08 Jan 2024 | 10.97 | 11.07 | 10.81 | 10.93 | 3.73 | - |
| 05 Jan 2024 | 11.02 | 11.04 | 11.02 | 11.04 | 3.76 | - |
| 04 Jan 2024 | 10.75 | 10.99 | 10.75 | 10.99 | 3.75 | - |
| 03 Jan 2024 | 10.69 | 10.73 | 10.62 | 10.73 | 3.66 | - |
| 02 Jan 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 3.47 | - |
| 29 Dec 2023 | 10.82 | 10.89 | 10.82 | 10.89 | 3.72 | - |
| *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.