Neste Corp (NEF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:39PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 16.81 | 16.81 | 16.59 | 16.74 | 16.74 | - |
| 26 June 2024 | 16.97 | 16.97 | 16.83 | 16.93 | 16.93 | - |
| 25 June 2024 | 16.70 | 16.85 | 16.65 | 16.73 | 16.73 | 100 |
| 24 June 2024 | 17.00 | 17.00 | 16.68 | 16.73 | 16.73 | - |
| 21 June 2024 | 16.90 | 16.90 | 16.75 | 16.75 | 16.75 | - |
| 20 June 2024 | 16.59 | 17.12 | 16.59 | 17.12 | 17.12 | - |
| 19 June 2024 | 17.76 | 17.76 | 16.59 | 16.59 | 16.59 | 1,630 |
| 18 June 2024 | 17.52 | 17.81 | 17.49 | 17.81 | 17.81 | 50 |
| 17 June 2024 | 17.93 | 17.93 | 17.41 | 17.41 | 17.41 | 30 |
| 14 June 2024 | 18.07 | 18.11 | 17.75 | 17.86 | 17.86 | 650 |
| 13 June 2024 | 18.44 | 18.44 | 18.07 | 18.25 | 18.25 | 60 |
| 12 June 2024 | 18.67 | 18.67 | 18.51 | 18.51 | 18.51 | - |
| 11 June 2024 | 18.60 | 18.60 | 18.41 | 18.41 | 18.41 | 25 |
| 10 June 2024 | 19.00 | 19.00 | 18.74 | 18.74 | 18.74 | 100 |
| 07 June 2024 | 18.78 | 18.83 | 18.77 | 18.77 | 18.77 | 150 |
| 06 June 2024 | 18.89 | 18.89 | 18.63 | 18.63 | 18.63 | - |
| 05 June 2024 | 18.80 | 19.05 | 18.79 | 18.81 | 18.81 | 690 |
| 04 June 2024 | 18.91 | 18.94 | 18.63 | 18.74 | 18.74 | 809 |
| 03 June 2024 | 19.74 | 19.74 | 19.14 | 19.16 | 19.16 | 2,000 |
| 31 May 2024 | 19.07 | 19.48 | 19.07 | 19.48 | 19.48 | 1,200 |
| 30 May 2024 | 19.22 | 19.44 | 19.20 | 19.40 | 19.40 | 320 |
| 29 May 2024 | 20.39 | 20.39 | 19.20 | 19.69 | 19.69 | 440 |
| 28 May 2024 | 20.32 | 20.32 | 19.80 | 19.80 | 19.80 | 519 |
| 27 May 2024 | 20.01 | 20.30 | 20.01 | 20.30 | 20.30 | 200 |
| 24 May 2024 | 19.60 | 19.81 | 19.56 | 19.81 | 19.81 | 455 |
| 23 May 2024 | 20.11 | 20.11 | 19.82 | 19.82 | 19.82 | 2,700 |
| 22 May 2024 | 19.72 | 20.16 | 19.72 | 19.76 | 19.76 | 240 |
| 21 May 2024 | 19.48 | 19.66 | 19.47 | 19.64 | 19.64 | 25 |
| 20 May 2024 | 19.04 | 19.36 | 19.04 | 19.36 | 19.36 | 50 |
| 17 May 2024 | 19.17 | 19.43 | 18.88 | 18.94 | 18.94 | - |
| 16 May 2024 | 18.88 | 19.16 | 18.64 | 19.16 | 19.16 | - |
| 15 May 2024 | 20.00 | 20.00 | 19.28 | 19.38 | 19.38 | 460 |
| 14 May 2024 | 22.58 | 22.58 | 22.08 | 22.08 | 22.08 | 33 |
| 13 May 2024 | 22.56 | 22.56 | 22.46 | 22.46 | 22.46 | - |
| 10 May 2024 | 21.93 | 22.41 | 21.93 | 22.41 | 22.41 | - |
| 09 May 2024 | 21.77 | 22.04 | 21.77 | 22.04 | 22.04 | 360 |
| 08 May 2024 | 22.17 | 22.17 | 21.77 | 21.77 | 21.77 | 13 |
| 07 May 2024 | 22.52 | 22.52 | 22.07 | 22.15 | 22.15 | 310 |
| 06 May 2024 | 22.22 | 22.74 | 22.14 | 22.74 | 22.74 | 1,240 |
| 03 May 2024 | 22.36 | 22.46 | 21.86 | 21.86 | 21.86 | 200 |
| 02 May 2024 | 21.43 | 21.83 | 21.30 | 21.83 | 21.83 | - |
| 30 Apr 2024 | 21.55 | 22.10 | 21.43 | 21.43 | 21.43 | 500 |
| 29 Apr 2024 | 22.37 | 22.37 | 21.80 | 21.84 | 21.84 | 100 |
| 26 Apr 2024 | 22.66 | 23.74 | 22.66 | 23.44 | 23.44 | - |
| 25 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 24 Apr 2024 | 26.30 | 26.30 | 26.09 | 26.09 | 26.09 | - |
| 23 Apr 2024 | 26.43 | 26.43 | 26.15 | 26.21 | 26.21 | - |
| 22 Apr 2024 | 25.84 | 26.18 | 25.84 | 26.18 | 26.18 | - |
| 19 Apr 2024 | 25.51 | 25.82 | 25.34 | 25.34 | 25.34 | 500 |
| 18 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 17 Apr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 16 Apr 2024 | 26.56 | 26.56 | 26.17 | 26.17 | 26.17 | - |
| 15 Apr 2024 | 27.71 | 27.71 | 27.03 | 27.14 | 27.14 | - |
| 12 Apr 2024 | 28.07 | 28.07 | 27.48 | 27.48 | 27.48 | 10 |
| 11 Apr 2024 | 27.81 | 28.14 | 27.81 | 28.06 | 28.06 | 100 |
| 10 Apr 2024 | 27.45 | 27.99 | 27.45 | 27.79 | 27.79 | 15 |
| 09 Apr 2024 | 27.27 | 27.42 | 27.27 | 27.33 | 27.33 | - |
| 08 Apr 2024 | 26.81 | 27.69 | 26.79 | 27.69 | 27.69 | 25 |
| 05 Apr 2024 | 24.86 | 26.76 | 24.86 | 26.76 | 26.76 | 21 |
| 04 Apr 2024 | 25.09 | 25.09 | 25.01 | 25.02 | 25.02 | - |
| 03 Apr 2024 | 24.75 | 25.02 | 24.70 | 25.00 | 25.00 | 10 |
| 02 Apr 2024 | 25.11 | 25.30 | 24.86 | 25.00 | 25.00 | 20 |
| 28 Mar 2024 | 25.19 | 25.19 | 24.88 | 24.88 | 24.88 | 100 |
| 28 Mar 2024 | 0.6 Dividend | |||||
| 27 Mar 2024 | 25.35 | 25.54 | 25.32 | 25.42 | 24.82 | - |
| 26 Mar 2024 | 25.67 | 25.67 | 25.27 | 25.27 | 24.67 | - |
| 25 Mar 2024 | 24.85 | 25.26 | 24.07 | 25.26 | 24.66 | 72 |
| 22 Mar 2024 | 24.23 | 24.23 | 23.76 | 23.77 | 23.21 | 200 |
| 21 Mar 2024 | 25.01 | 25.01 | 24.20 | 24.31 | 23.74 | - |
| 20 Mar 2024 | 24.79 | 24.97 | 24.73 | 24.73 | 24.15 | - |
| 19 Mar 2024 | 24.96 | 24.96 | 24.77 | 24.77 | 24.19 | - |
| 18 Mar 2024 | 24.79 | 25.07 | 24.79 | 24.94 | 24.35 | - |
| 15 Mar 2024 | 24.66 | 24.88 | 24.66 | 24.81 | 24.22 | 100 |
| 14 Mar 2024 | 25.28 | 25.28 | 24.96 | 24.96 | 24.37 | 850 |
| 13 Mar 2024 | 25.68 | 25.68 | 25.43 | 25.43 | 24.83 | - |
| 12 Mar 2024 | 25.30 | 25.30 | 25.09 | 25.09 | 24.50 | - |
| 11 Mar 2024 | 25.14 | 25.36 | 25.09 | 25.21 | 24.61 | - |
| 08 Mar 2024 | 25.00 | 25.24 | 25.00 | 25.24 | 24.64 | 75 |
| 07 Mar 2024 | 24.81 | 25.12 | 24.59 | 25.12 | 24.53 | - |
| 06 Mar 2024 | 25.11 | 25.17 | 24.95 | 24.95 | 24.36 | 1,000 |
| 05 Mar 2024 | 24.89 | 24.96 | 24.74 | 24.95 | 24.36 | - |
| 04 Mar 2024 | 25.46 | 25.46 | 25.00 | 25.00 | 24.41 | 200 |
| 01 Mar 2024 | 25.42 | 25.42 | 25.23 | 25.23 | 24.63 | - |
| 29 Feb 2024 | 25.67 | 25.67 | 25.42 | 25.46 | 24.86 | 60 |
| 28 Feb 2024 | 26.55 | 26.55 | 25.64 | 25.64 | 25.03 | 280 |
| 27 Feb 2024 | 26.28 | 26.55 | 26.28 | 26.55 | 25.92 | 100 |
| 26 Feb 2024 | 26.90 | 26.90 | 26.24 | 26.24 | 25.62 | 30 |
| 23 Feb 2024 | 27.58 | 27.58 | 27.14 | 27.14 | 26.50 | 1,000 |
| 22 Feb 2024 | 27.78 | 27.78 | 27.65 | 27.70 | 27.05 | 1,000 |
| 21 Feb 2024 | 27.65 | 27.72 | 27.40 | 27.40 | 26.75 | - |
| 20 Feb 2024 | 27.25 | 27.43 | 27.25 | 27.43 | 26.78 | - |
| 19 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 26.58 | - |
| 16 Feb 2024 | 27.20 | 27.71 | 27.20 | 27.71 | 27.06 | 30 |
| 15 Feb 2024 | 27.33 | 27.48 | 27.12 | 27.12 | 26.48 | - |
| 14 Feb 2024 | 27.50 | 27.50 | 27.37 | 27.37 | 26.72 | - |
| 13 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.55 | - |
| 12 Feb 2024 | 26.97 | 27.17 | 26.97 | 27.17 | 26.53 | 250 |
| 09 Feb 2024 | 27.91 | 27.97 | 27.16 | 27.16 | 26.52 | - |
| 08 Feb 2024 | 31.45 | 31.45 | 27.42 | 27.70 | 27.05 | 750 |
| 07 Feb 2024 | 31.59 | 31.59 | 31.33 | 31.33 | 30.59 | - |
| *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.