Australia markets closed

Napatech A/S (NAT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.4200-0.1000 (-3.97%)
As of 11:21AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.45002.45002.35002.42002.4200-
30 Apr 20242.27002.59002.27002.52002.5200220
29 Apr 20242.13002.30002.13002.30002.3000-
26 Apr 20241.85502.15001.85502.07002.0700-
25 Apr 20241.90501.97501.85001.85001.8500-
24 Apr 20242.07002.07001.91501.92501.9250-
23 Apr 20242.02002.08002.02002.05002.0500-
22 Apr 20241.89501.99001.89501.99001.9900-
19 Apr 20241.65501.89501.65501.78001.7800-
18 Apr 20241.84501.84501.65001.65001.6500-
17 Apr 20241.86001.86001.83001.83001.8300-
16 Apr 20241.87001.88001.83501.83501.8350-
15 Apr 20241.86001.91001.82501.90001.9000-
12 Apr 20241.88001.88001.70001.70001.7000-
11 Apr 20241.94501.94501.86501.88001.8800-
10 Apr 20241.87001.93501.87001.93001.9300-
09 Apr 20241.90001.94501.86501.87501.8750-
08 Apr 20241.86501.86501.85001.85001.8500-
05 Apr 20241.76501.85501.76501.85501.8550-
04 Apr 20241.66001.84001.66001.80001.8000-
03 Apr 20241.67501.70001.63501.66501.6650-
02 Apr 20241.66001.66001.60001.63001.6300-
28 Mar 20241.67501.67501.63001.63001.6300200
27 Mar 20241.67001.67501.59001.67501.6750-
26 Mar 20241.69501.69501.64001.66001.6600-
25 Mar 20241.66501.66501.59001.59001.5900-
22 Mar 20241.61001.65501.58501.65501.6550-
21 Mar 20241.64501.64501.59501.59501.5950-
20 Mar 20241.57001.62501.53001.62501.6250-
19 Mar 20241.54501.54501.51501.53001.5300-
18 Mar 20241.56501.56501.51501.54501.5450-
15 Mar 20241.53501.53501.46001.53501.5350-
14 Mar 20241.54001.54001.48001.53501.5350-
13 Mar 20241.52001.53501.48001.53501.5350-
12 Mar 20241.48501.51001.47001.50501.5050-
11 Mar 20241.55501.55501.40001.49501.4950-
08 Mar 20241.55501.56501.50501.56501.5650-
07 Mar 20241.52001.56001.52001.56001.5600-
06 Mar 20241.52001.55001.52001.53501.5350-
05 Mar 20241.57001.57001.43001.53501.5350-
04 Mar 20241.59501.59501.46001.54501.5450-
01 Mar 20241.56501.59501.53001.59501.5950-
29 Feb 20241.57501.57501.47001.48001.4800-
28 Feb 20241.43001.56501.43001.54001.5400-
27 Feb 20241.53001.53001.45001.45501.4550-
26 Feb 20241.46501.52501.45501.45501.4550-
23 Feb 20241.47001.52001.42501.50501.5050-
22 Feb 20241.50501.50501.43501.48501.4850-
21 Feb 20241.50501.50501.46001.48001.4800-
20 Feb 20241.50001.50001.46501.46501.4650-
19 Feb 20241.48501.48501.42001.47001.4700-
16 Feb 20241.40501.47501.39001.47501.4750-
15 Feb 20241.41501.42001.34001.42001.4200-
14 Feb 20241.42001.42001.36501.36501.3650-
13 Feb 20241.39001.41501.39001.39501.3950-
12 Feb 20241.38001.38001.37001.37501.3750-
09 Feb 20241.36001.36001.30001.31001.3100-
08 Feb 20241.30001.32501.28001.32501.3250-
07 Feb 20241.32001.32001.21501.29001.2900-
06 Feb 20241.19501.27501.18501.27501.2750-
05 Feb 20241.27001.27001.19501.20501.2050-
02 Feb 20241.26501.26501.22501.22501.2250-
01 Feb 20241.21001.24501.19501.24001.2400-
31 Jan 20241.26501.26501.15501.23001.2300-
30 Jan 20241.22501.25501.21001.24001.2400-
29 Jan 20241.24501.24501.20501.22001.2200-
26 Jan 20241.30001.30001.24501.29501.2950-
25 Jan 20241.25001.29001.19501.29001.2900-
24 Jan 20241.22501.22501.20501.22001.2200-
23 Jan 20241.12501.19001.12501.16501.1650-
22 Jan 20241.12501.12501.01001.10501.1050-
19 Jan 20241.12001.12001.04501.09001.0900-
18 Jan 20241.12001.12001.06501.10001.1000-
17 Jan 20241.12501.12501.09501.09501.0950-
16 Jan 20241.04001.04000.97000.97400.9740-
15 Jan 20241.14001.14001.14001.14001.1400-
12 Jan 20241.04001.14000.97801.14001.1400-
11 Jan 20241.07001.12501.04001.04001.0400-
10 Jan 20241.04501.07001.04501.07001.0700-
09 Jan 20241.06501.06501.04501.05501.0550-
08 Jan 20241.07501.08001.06001.07001.0700-
05 Jan 20241.07501.07501.05501.05501.0550-
04 Jan 20241.08001.08001.05001.05001.0500-
03 Jan 20241.07001.11501.07001.11501.1150-
02 Jan 20241.14501.14501.14501.14501.1450-
29 Dec 20231.12001.14001.12001.14001.1400-
28 Dec 20231.08001.12001.08001.11501.1150-
27 Dec 20231.15501.15501.15501.15501.1550-
22 Dec 20231.12501.12501.12501.12501.1250-
21 Dec 20231.14501.14501.14501.14501.1450-
20 Dec 20231.14501.14501.14501.14501.1450-
19 Dec 20231.14001.14001.14001.14001.1400-
18 Dec 20231.05501.05501.05501.05501.0550-
15 Dec 20231.12501.12501.02001.05501.0550-
14 Dec 20231.10001.10001.10001.10001.1000-
13 Dec 20231.02501.08501.02501.08501.0850-
12 Dec 20231.08001.08000.97601.05501.0550-
11 Dec 20231.05001.08001.03501.08001.0800-
08 Dec 20231.09001.09001.08001.08501.0850-
07 Dec 20231.08001.10001.04001.10001.1000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...