Nedap N.V. (NEDAP.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 61.60 | 61.60 | 59.80 | 60.80 | 60.80 | 3,819 |
| 27 June 2024 | 61.40 | 61.40 | 60.20 | 61.00 | 61.00 | 1,761 |
| 26 June 2024 | 61.00 | 61.20 | 60.40 | 61.00 | 61.00 | 5,923 |
| 25 June 2024 | 62.00 | 62.00 | 60.40 | 60.80 | 60.80 | 2,162 |
| 24 June 2024 | 62.00 | 62.20 | 61.00 | 61.20 | 61.20 | 2,242 |
| 21 June 2024 | 61.20 | 61.60 | 61.00 | 61.00 | 61.00 | 1,302 |
| 20 June 2024 | 61.00 | 61.60 | 60.40 | 61.20 | 61.20 | 4,999 |
| 19 June 2024 | 60.60 | 60.80 | 60.40 | 60.60 | 60.60 | 2,419 |
| 18 June 2024 | 61.00 | 61.40 | 60.80 | 61.00 | 61.00 | 1,353 |
| 17 June 2024 | 61.00 | 61.20 | 60.60 | 60.80 | 60.80 | 1,812 |
| 14 June 2024 | 62.20 | 62.20 | 60.80 | 60.80 | 60.80 | 2,339 |
| 13 June 2024 | 62.40 | 62.60 | 61.60 | 62.00 | 62.00 | 1,927 |
| 12 June 2024 | 62.00 | 62.40 | 62.00 | 62.20 | 62.20 | 1,455 |
| 11 June 2024 | 62.60 | 62.60 | 61.60 | 61.80 | 61.80 | 2,155 |
| 10 June 2024 | 63.20 | 63.20 | 62.00 | 62.40 | 62.40 | 5,152 |
| 07 June 2024 | 62.00 | 63.20 | 62.00 | 63.20 | 63.20 | 6,206 |
| 06 June 2024 | 62.80 | 63.20 | 61.60 | 61.60 | 61.60 | 21,313 |
| 05 June 2024 | 61.80 | 62.80 | 60.80 | 62.60 | 62.60 | 11,337 |
| 04 June 2024 | 62.80 | 62.80 | 61.00 | 61.40 | 61.40 | 4,281 |
| 03 June 2024 | 62.60 | 62.80 | 61.00 | 61.80 | 61.80 | 5,688 |
| 31 May 2024 | 62.60 | 63.00 | 62.40 | 62.40 | 62.40 | 805 |
| 30 May 2024 | 63.20 | 63.40 | 62.40 | 62.60 | 62.60 | 1,501 |
| 29 May 2024 | 63.00 | 63.40 | 62.60 | 62.60 | 62.60 | 2,175 |
| 28 May 2024 | 64.40 | 64.40 | 63.20 | 63.20 | 63.20 | 3,200 |
| 27 May 2024 | 63.80 | 64.80 | 63.60 | 64.40 | 64.40 | 7,536 |
| 24 May 2024 | 62.80 | 63.80 | 62.80 | 63.40 | 63.40 | 1,361 |
| 23 May 2024 | 64.00 | 64.00 | 62.60 | 63.20 | 63.20 | 3,497 |
| 22 May 2024 | 63.60 | 64.20 | 63.40 | 64.00 | 64.00 | 736 |
| 21 May 2024 | 64.00 | 64.00 | 63.00 | 63.60 | 63.60 | 1,420 |
| 20 May 2024 | 64.20 | 64.60 | 63.60 | 64.00 | 64.00 | 2,606 |
| 17 May 2024 | 64.00 | 64.40 | 63.60 | 64.00 | 64.00 | 1,882 |
| 16 May 2024 | 63.80 | 64.60 | 63.60 | 64.00 | 64.00 | 2,329 |
| 15 May 2024 | 63.80 | 64.00 | 62.40 | 64.00 | 64.00 | 4,196 |
| 14 May 2024 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | 2,424 |
| 13 May 2024 | 64.20 | 64.40 | 63.60 | 63.80 | 63.80 | 2,883 |
| 10 May 2024 | 64.40 | 65.20 | 63.40 | 64.60 | 64.60 | 11,084 |
| 09 May 2024 | 62.20 | 64.20 | 62.20 | 63.20 | 63.20 | 5,365 |
| 08 May 2024 | 62.40 | 63.00 | 62.20 | 62.20 | 62.20 | 2,012 |
| 07 May 2024 | 62.20 | 62.80 | 62.20 | 62.40 | 62.40 | 1,640 |
| 06 May 2024 | 62.60 | 63.00 | 62.00 | 62.20 | 62.20 | 3,141 |
| 03 May 2024 | 62.40 | 62.40 | 61.40 | 62.20 | 62.20 | 1,783 |
| 02 May 2024 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | 1,567 |
| 30 Apr 2024 | 63.40 | 63.40 | 62.00 | 62.20 | 62.20 | 776 |
| 29 Apr 2024 | 62.80 | 63.60 | 62.80 | 62.80 | 62.80 | 2,550 |
| 26 Apr 2024 | 62.20 | 62.80 | 62.00 | 62.40 | 62.40 | 1,939 |
| 25 Apr 2024 | 62.60 | 63.00 | 61.80 | 61.80 | 61.80 | 1,512 |
| 24 Apr 2024 | 62.20 | 63.60 | 62.20 | 63.00 | 63.00 | 3,505 |
| 23 Apr 2024 | 61.80 | 62.00 | 61.40 | 62.00 | 62.00 | 3,835 |
| 22 Apr 2024 | 62.40 | 62.40 | 61.40 | 61.40 | 61.40 | 1,386 |
| 19 Apr 2024 | 62.00 | 62.20 | 61.00 | 61.60 | 61.60 | 4,959 |
| 18 Apr 2024 | 62.60 | 62.60 | 61.60 | 61.60 | 61.60 | 5,311 |
| 17 Apr 2024 | 63.20 | 63.40 | 62.00 | 62.20 | 62.20 | 6,358 |
| 16 Apr 2024 | 64.40 | 64.40 | 62.40 | 63.40 | 63.40 | 21,800 |
| 15 Apr 2024 | 65.20 | 65.20 | 64.20 | 64.40 | 64.40 | 7,293 |
| 15 Apr 2024 | 3.2 Dividend | |||||
| 12 Apr 2024 | 67.80 | 68.40 | 67.60 | 68.00 | 64.80 | 12,620 |
| 11 Apr 2024 | 67.60 | 68.00 | 67.40 | 67.80 | 64.61 | 2,394 |
| 10 Apr 2024 | 67.40 | 68.20 | 67.40 | 67.60 | 64.42 | 5,217 |
| 09 Apr 2024 | 67.80 | 68.00 | 67.20 | 67.40 | 64.23 | 10,381 |
| 08 Apr 2024 | 67.20 | 68.20 | 67.20 | 67.40 | 64.23 | 10,765 |
| 05 Apr 2024 | 67.40 | 68.20 | 67.20 | 67.60 | 64.42 | 3,197 |
| 04 Apr 2024 | 67.40 | 68.00 | 67.00 | 67.40 | 64.23 | 4,034 |
| 03 Apr 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 64.23 | 2,778 |
| 02 Apr 2024 | 67.60 | 68.20 | 67.60 | 68.00 | 64.80 | 4,733 |
| 28 Mar 2024 | 68.00 | 68.20 | 67.40 | 67.60 | 64.42 | 2,309 |
| 27 Mar 2024 | 68.20 | 68.40 | 67.40 | 68.00 | 64.80 | 3,414 |
| 26 Mar 2024 | 68.60 | 68.60 | 68.00 | 68.40 | 65.18 | 2,839 |
| 25 Mar 2024 | 68.40 | 68.60 | 68.00 | 68.00 | 64.80 | 2,888 |
| 22 Mar 2024 | 68.40 | 68.40 | 67.80 | 68.40 | 65.18 | 2,792 |
| 21 Mar 2024 | 68.20 | 68.40 | 67.60 | 68.40 | 65.18 | 5,483 |
| 20 Mar 2024 | 68.20 | 68.20 | 67.60 | 67.60 | 64.42 | 2,242 |
| 19 Mar 2024 | 68.40 | 68.40 | 67.60 | 68.20 | 64.99 | 7,641 |
| 18 Mar 2024 | 67.80 | 68.40 | 67.80 | 68.20 | 64.99 | 8,164 |
| 15 Mar 2024 | 68.00 | 68.40 | 67.40 | 67.40 | 64.23 | 4,148 |
| 14 Mar 2024 | 68.00 | 68.00 | 67.60 | 67.60 | 64.42 | 2,356 |
| 13 Mar 2024 | 67.80 | 68.00 | 67.60 | 67.80 | 64.61 | 1,836 |
| 12 Mar 2024 | 68.00 | 68.00 | 67.20 | 67.80 | 64.61 | 2,157 |
| 11 Mar 2024 | 67.40 | 68.00 | 67.40 | 67.60 | 64.42 | 3,478 |
| 08 Mar 2024 | 68.00 | 68.60 | 67.40 | 68.00 | 64.80 | 8,406 |
| 07 Mar 2024 | 66.80 | 68.00 | 66.60 | 67.80 | 64.61 | 7,623 |
| 06 Mar 2024 | 67.20 | 67.20 | 66.40 | 66.40 | 63.28 | 2,502 |
| 05 Mar 2024 | 66.80 | 67.40 | 66.40 | 66.80 | 63.66 | 1,013 |
| 04 Mar 2024 | 67.00 | 67.20 | 66.40 | 66.80 | 63.66 | 2,566 |
| 01 Mar 2024 | 67.40 | 67.40 | 66.20 | 66.20 | 63.08 | 2,192 |
| 29 Feb 2024 | 67.00 | 67.20 | 66.60 | 67.00 | 63.85 | 2,354 |
| 28 Feb 2024 | 67.60 | 67.80 | 65.60 | 67.00 | 63.85 | 16,288 |
| 27 Feb 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 64.23 | 2,587 |
| 26 Feb 2024 | 68.40 | 68.60 | 67.20 | 68.00 | 64.80 | 9,809 |
| 23 Feb 2024 | 67.60 | 68.60 | 67.60 | 67.80 | 64.61 | 5,264 |
| 22 Feb 2024 | 67.60 | 68.00 | 67.20 | 67.60 | 64.42 | 4,710 |
| 21 Feb 2024 | 67.80 | 68.00 | 67.20 | 67.80 | 64.61 | 1,918 |
| 20 Feb 2024 | 68.00 | 68.00 | 67.40 | 67.60 | 64.42 | 1,464 |
| 19 Feb 2024 | 68.00 | 68.60 | 67.80 | 68.20 | 64.99 | 7,909 |
| 16 Feb 2024 | 66.20 | 67.80 | 66.20 | 67.40 | 64.23 | 3,536 |
| 15 Feb 2024 | 66.60 | 67.00 | 66.20 | 66.40 | 63.28 | 1,249 |
| 14 Feb 2024 | 67.00 | 67.00 | 66.20 | 66.20 | 63.08 | 11,024 |
| 13 Feb 2024 | 67.60 | 68.20 | 66.40 | 66.40 | 63.28 | 3,693 |
| 12 Feb 2024 | 65.80 | 67.40 | 65.80 | 67.00 | 63.85 | 14,283 |
| 09 Feb 2024 | 66.00 | 66.00 | 65.20 | 65.80 | 62.70 | 3,602 |
| 08 Feb 2024 | 64.80 | 66.00 | 64.00 | 65.80 | 62.70 | 6,125 |
| *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.