Australia markets closed

Napatech A/S (NAT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8600+0.3700 (+14.86%)
As of 04:15PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.48002.93002.48002.86002.8600300
09 May 20242.47002.49002.47002.49002.4900-
08 May 20241.90502.49001.90502.48002.48001,320
07 May 20242.09002.09001.91001.91001.9100-
06 May 20242.43002.44002.09002.09002.0900-
03 May 20242.44002.44002.43002.43002.4300-
02 May 20242.56002.56002.40002.41002.4100-
30 Apr 20242.27002.63002.27002.52002.5200-
29 Apr 20242.13002.31002.13002.31002.3100-
26 Apr 20241.97502.21001.97502.21002.21003,113
25 Apr 20241.90501.99501.90501.92501.9250-
24 Apr 20242.07002.08001.91001.92501.9250-
23 Apr 20242.02002.09002.02002.07002.0700-
22 Apr 20241.94502.03001.94502.01002.010085
19 Apr 20241.79501.95501.79501.91501.9150-
18 Apr 20241.84501.86001.75501.81001.8100-
17 Apr 20241.86001.87501.84501.84501.8450-
16 Apr 20241.93501.93501.86501.87501.8750-
15 Apr 20241.86501.92001.86501.92001.9200-
12 Apr 20241.96001.96001.81501.81501.8150-
11 Apr 20241.94501.94501.91001.91001.9100-
10 Apr 20242.00002.00001.92501.94501.9450-
09 Apr 20241.99501.99501.90501.97501.9750-
08 Apr 20241.86501.97501.86501.97501.9750100
05 Apr 20241.86001.86001.81501.85501.8550-
04 Apr 20241.73501.84001.73501.84001.8400-
03 Apr 20241.67501.70501.66001.70501.7050-
02 Apr 20241.66001.67501.64001.67501.6750-
28 Mar 20241.67501.67501.63001.63001.6300200
27 Mar 20241.67001.67501.63501.67501.6750-
26 Mar 20241.69501.69501.66501.67501.6750-
25 Mar 20241.66501.69501.65501.69501.6950-
22 Mar 20241.61001.67001.61001.66501.6650-
21 Mar 20241.64501.65001.61001.61001.610069
20 Mar 20241.57001.64001.56001.64001.6400-
19 Mar 20241.54501.56501.53501.56501.5650-
18 Mar 20241.56501.56501.54001.54501.5450-
15 Mar 20241.53501.55501.51001.55001.5500-
14 Mar 20241.54001.54501.52001.53501.5350-
13 Mar 20241.52001.56501.51001.55001.5500-
12 Mar 20241.54501.54501.50001.52501.5250-
11 Mar 20241.55501.55501.50501.52001.5200-
08 Mar 20241.55501.59501.55501.56001.5600-
07 Mar 20241.60501.60501.56001.56001.5600-
06 Mar 20241.58001.58001.55501.57001.5700-
05 Mar 20241.57001.57001.49001.56001.5600-
04 Mar 20241.59501.59501.49501.57501.5750-
01 Mar 20241.56501.59501.43501.59501.5950-
29 Feb 20241.57501.57501.52501.55001.5500-
28 Feb 20241.52501.56501.51001.56001.5600-
27 Feb 20241.53001.53001.50001.50001.5000-
26 Feb 20241.53001.53501.51001.51001.5100-
23 Feb 20241.56001.56001.46501.50501.5050-
22 Feb 20241.50501.52501.50501.52501.5250-
21 Feb 20241.50501.50501.48001.49501.4950-
20 Feb 20241.50001.50001.49001.49501.4950-
19 Feb 20241.48501.49001.45501.48501.4850-
16 Feb 20241.46501.47501.44501.47501.4750-
15 Feb 20241.41501.44501.41501.44501.4450-
14 Feb 20241.42001.42001.40501.41001.4100-
13 Feb 20241.39001.45001.39001.40501.4050-
12 Feb 20241.38001.38501.38001.38501.3850-
09 Feb 20241.36001.37501.33001.37501.3750-
08 Feb 20241.30001.35501.29501.35501.3550-
07 Feb 20241.32001.32001.26501.30501.3050-
06 Feb 20241.25001.31001.25001.31001.3100-
05 Feb 20241.26501.26501.23001.23501.2350-
02 Feb 20241.26501.26501.26001.26501.2650-
01 Feb 20241.27001.27001.24001.26001.2600-
31 Jan 20241.26501.26501.21001.26001.2600-
30 Jan 20241.29001.29001.25501.26001.2600-
29 Jan 20241.30501.30501.25501.27001.2700-
26 Jan 20241.30001.30001.27001.29001.2900-
25 Jan 20241.25001.29001.22501.29001.2900250
24 Jan 20241.22501.26001.22501.24001.2400-
23 Jan 20241.12501.22501.12501.22001.22005,000
22 Jan 20241.12501.12501.11001.12501.1250-
19 Jan 20241.12001.12501.09001.12501.1250-
18 Jan 20241.12001.12501.11501.12001.1200-
17 Jan 20241.12501.12501.09001.11501.1150-
16 Jan 20241.13001.13001.09501.12501.1250-
15 Jan 20241.14001.14001.10001.13001.1300-
12 Jan 20241.13501.14001.10001.14001.1400100
11 Jan 20241.13501.13501.09501.12501.1250-
10 Jan 20241.12501.13001.10001.13001.1300-
09 Jan 20241.12501.13001.09501.13001.1300-
08 Jan 20241.14001.14001.11001.12501.1250-
05 Jan 20241.13501.13501.12501.13501.1350-
04 Jan 20241.14001.14001.11501.13501.1350-
03 Jan 20241.15001.15001.11001.13501.1350-
02 Jan 20241.14501.14501.06001.13501.1350-
29 Dec 20231.12001.14001.05501.14001.1400-
28 Dec 20231.15501.15501.07001.14001.1400-
27 Dec 20231.15501.15501.07001.15001.1500-
22 Dec 20231.12501.15001.12501.15001.15003,000
21 Dec 20231.14501.14501.05501.12501.1250-
20 Dec 20231.14501.14501.06501.06501.0650-
19 Dec 20231.14001.14001.05501.05501.0550-
18 Dec 20231.13501.13501.13501.13501.1350-
15 Dec 20231.12501.12501.03501.12501.1250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...