Nedbank Group Ltd (NCO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:38AM CEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 14.10 | 14.40 | 14.10 | 14.30 | 14.30 | - |
| 13 Sept 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - |
| 12 Sept 2024 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | - |
| 11 Sept 2024 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | - |
| 10 Sept 2024 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | - |
| 09 Sept 2024 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | - |
| 06 Sept 2024 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | - |
| 05 Sept 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | - |
| 04 Sept 2024 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | - |
| 04 Sept 2024 | 9.71 Dividend | |||||
| 03 Sept 2024 | 14.60 | 15.00 | 14.60 | 14.70 | 4.99 | - |
| 02 Sept 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 5.02 | - |
| 30 Aug 2024 | 14.70 | 15.00 | 14.70 | 14.90 | 5.06 | - |
| 29 Aug 2024 | 14.50 | 15.00 | 14.50 | 15.00 | 5.09 | - |
| 28 Aug 2024 | 14.50 | 14.80 | 14.50 | 14.80 | 5.02 | - |
| 27 Aug 2024 | 14.50 | 14.70 | 14.40 | 14.70 | 4.99 | - |
| 26 Aug 2024 | 14.40 | 14.80 | 14.20 | 14.80 | 5.02 | - |
| 23 Aug 2024 | 14.00 | 14.70 | 14.00 | 14.50 | 4.92 | - |
| 22 Aug 2024 | 14.60 | 14.80 | 14.30 | 14.30 | 4.85 | - |
| 21 Aug 2024 | 14.60 | 14.90 | 14.60 | 14.80 | 5.02 | - |
| 20 Aug 2024 | 14.80 | 15.10 | 14.80 | 14.80 | 5.02 | - |
| 19 Aug 2024 | 14.60 | 14.90 | 14.60 | 14.80 | 5.02 | - |
| 16 Aug 2024 | 14.50 | 15.00 | 14.50 | 14.90 | 5.06 | - |
| 15 Aug 2024 | 14.10 | 14.60 | 14.10 | 14.60 | 4.96 | - |
| 14 Aug 2024 | 14.00 | 14.30 | 14.00 | 14.30 | 4.85 | - |
| 13 Aug 2024 | 13.70 | 14.10 | 13.70 | 14.10 | 4.79 | - |
| 12 Aug 2024 | 13.60 | 14.00 | 13.60 | 14.00 | 4.75 | - |
| 09 Aug 2024 | 13.70 | 13.90 | 13.50 | 13.50 | 4.58 | - |
| 08 Aug 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 4.68 | - |
| 07 Aug 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 4.68 | 950 |
| 06 Aug 2024 | 12.90 | 13.50 | 12.90 | 13.40 | 4.55 | - |
| 05 Aug 2024 | 13.10 | 13.10 | 12.70 | 12.90 | 4.38 | - |
| 02 Aug 2024 | 13.50 | 13.80 | 13.50 | 13.70 | 4.65 | - |
| 01 Aug 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 4.75 | - |
| 31 July 2024 | 13.30 | 13.80 | 13.30 | 13.80 | 4.68 | - |
| 30 July 2024 | 13.10 | 13.50 | 13.10 | 13.40 | 4.55 | - |
| 29 July 2024 | 13.20 | 13.40 | 13.20 | 13.30 | 4.51 | - |
| 26 July 2024 | 12.90 | 13.30 | 12.90 | 13.30 | 4.51 | - |
| 25 July 2024 | 12.60 | 13.10 | 12.60 | 13.10 | 4.45 | - |
| 24 July 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 4.38 | - |
| 23 July 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 4.35 | - |
| 22 July 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 4.35 | - |
| 19 July 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 4.31 | - |
| 18 July 2024 | 12.60 | 12.80 | 12.60 | 12.70 | 4.31 | - |
| 17 July 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 4.28 | - |
| 16 July 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 4.38 | - |
| 15 July 2024 | 13.00 | 13.10 | 12.80 | 12.80 | 4.35 | - |
| 12 July 2024 | 12.90 | 13.10 | 12.90 | 13.10 | 4.45 | - |
| 11 July 2024 | 12.70 | 13.10 | 12.70 | 13.10 | 4.45 | - |
| 10 July 2024 | 12.70 | 12.90 | 12.70 | 12.80 | 4.35 | - |
| 09 July 2024 | 12.80 | 12.90 | 12.80 | 12.80 | 4.35 | - |
| 08 July 2024 | 12.60 | 13.00 | 12.60 | 13.00 | 4.41 | - |
| 05 July 2024 | 12.90 | 13.10 | 12.80 | 12.80 | 4.35 | - |
| 04 July 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 4.41 | - |
| 03 July 2024 | 12.50 | 12.80 | 12.50 | 12.70 | 4.31 | - |
| 02 July 2024 | 12.90 | 12.90 | 12.60 | 12.60 | 4.28 | - |
| 01 July 2024 | 12.80 | 13.40 | 12.80 | 13.30 | 4.51 | - |
| 28 June 2024 | 12.30 | 13.00 | 12.30 | 12.90 | 4.38 | - |
| 27 June 2024 | 12.60 | 12.80 | 12.40 | 12.50 | 4.24 | - |
| 26 June 2024 | 12.90 | 13.00 | 12.80 | 12.80 | 4.35 | - |
| 25 June 2024 | 13.10 | 13.30 | 13.00 | 13.10 | 4.45 | - |
| 24 June 2024 | 13.60 | 13.60 | 13.10 | 13.30 | 4.51 | - |
| 21 June 2024 | 13.30 | 13.90 | 13.30 | 13.70 | 4.65 | - |
| 20 June 2024 | 13.60 | 13.80 | 13.40 | 13.50 | 4.58 | - |
| 19 June 2024 | 13.40 | 13.80 | 13.40 | 13.50 | 4.58 | - |
| 18 June 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 4.07 | - |
| 17 June 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 4.04 | - |
| 14 June 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 3.94 | - |
| 13 June 2024 | 11.20 | 11.70 | 11.20 | 11.70 | 3.97 | - |
| 12 June 2024 | 11.10 | 11.30 | 11.10 | 11.20 | 3.80 | - |
| 11 June 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 3.77 | - |
| 10 June 2024 | 10.60 | 10.90 | 10.60 | 10.90 | 3.70 | - |
| 07 June 2024 | 10.40 | 10.80 | 10.40 | 10.60 | 3.60 | - |
| 06 June 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 3.80 | - |
| 05 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 3.84 | - |
| 04 June 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 3.87 | - |
| 03 June 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 3.87 | - |
| 31 May 2024 | 11.20 | 11.30 | 11.10 | 11.30 | 3.84 | - |
| 30 May 2024 | 11.80 | 11.80 | 11.10 | 11.20 | 3.80 | - |
| 29 May 2024 | 11.80 | 11.90 | 11.80 | 11.80 | 4.01 | - |
| 28 May 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 4.01 | - |
| 27 May 2024 | 11.90 | 11.90 | 11.60 | 11.70 | 3.97 | - |
| 24 May 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 3.97 | - |
| 23 May 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 4.11 | - |
| 22 May 2024 | 12.10 | 12.20 | 12.00 | 12.20 | 4.14 | - |
| 21 May 2024 | 11.90 | 12.00 | 11.80 | 12.00 | 4.07 | - |
| 20 May 2024 | 11.90 | 12.00 | 11.80 | 11.80 | 4.01 | - |
| 17 May 2024 | 12.00 | 12.00 | 11.80 | 11.80 | 4.01 | - |
| 16 May 2024 | 11.90 | 12.00 | 11.80 | 12.00 | 4.07 | - |
| 15 May 2024 | 11.60 | 11.90 | 11.60 | 11.90 | 4.04 | - |
| 14 May 2024 | 11.60 | 11.70 | 11.50 | 11.60 | 3.94 | - |
| 13 May 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 3.90 | - |
| 10 May 2024 | 11.60 | 11.80 | 11.60 | 11.70 | 3.97 | - |
| 09 May 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 3.94 | - |
| 08 May 2024 | 11.30 | 11.50 | 11.20 | 11.50 | 3.90 | - |
| 07 May 2024 | 11.30 | 11.40 | 11.30 | 11.30 | 3.84 | - |
| 06 May 2024 | 11.30 | 11.40 | 11.30 | 11.30 | 3.84 | - |
| 03 May 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 3.84 | - |
| 02 May 2024 | 11.30 | 11.50 | 11.20 | 11.30 | 3.84 | - |
| 30 Apr 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 3.80 | - |
| *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.