SLOMAN NEPTUN Schiffahrts-Aktiengesellschaft (NEP.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 05 July 2024 | 1.5 Dividend | |||||
| 04 July 2024 | 59.50 | 63.00 | 59.50 | 63.00 | 61.50 | 18 |
| 03 July 2024 | 60.00 | 63.50 | 60.00 | 63.50 | 61.99 | 10 |
| 02 July 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 01 July 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 28 June 2024 | 57.00 | 58.00 | 56.50 | 58.00 | 56.62 | 95 |
| 27 June 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 26 June 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 56.62 | 60 |
| 25 June 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.62 | - |
| 24 June 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.62 | - |
| 21 June 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.62 | - |
| 20 June 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.62 | - |
| 19 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 18 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 17 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 14 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 13 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 12 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 11 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 10 June 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 58.57 | 50 |
| 07 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 06 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 05 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 04 June 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.57 | - |
| 03 June 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.06 | - |
| 31 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.55 | - |
| 30 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.55 | - |
| 29 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.55 | - |
| 28 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.52 | 57 |
| 27 May 2024 | 62.00 | 64.00 | 61.00 | 61.00 | 59.55 | 510 |
| 24 May 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 58.57 | 200 |
| 23 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.60 | - |
| 22 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.60 | - |
| 21 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.60 | - |
| 20 May 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.60 | - |
| 17 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.62 | - |
| 16 May 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 58.57 | 200 |
| 15 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.62 | - |
| 14 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.08 | - |
| 13 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.08 | - |
| 10 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.08 | - |
| 09 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.08 | - |
| 08 May 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 57.60 | 12 |
| 07 May 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 56.62 | 100 |
| 06 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.13 | 86 |
| 03 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.08 | - |
| 02 May 2024 | 57.50 | 59.50 | 57.50 | 59.50 | 58.08 | 3 |
| 30 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.13 | - |
| 29 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.11 | - |
| 26 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.13 | - |
| 25 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.13 | - |
| 24 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 23 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 22 Apr 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 56.62 | 725 |
| 19 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 17 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 16 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.15 | - |
| 15 Apr 2024 | 56.50 | 59.50 | 56.50 | 59.50 | 58.08 | 19 |
| 12 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 11 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 10 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 09 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.15 | - |
| 08 Apr 2024 | 57.50 | 57.50 | 55.50 | 55.50 | 54.18 | 160 |
| 05 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.13 | - |
| 04 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.13 | - |
| 03 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.18 | - |
| 02 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.18 | - |
| 28 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 27 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 26 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 25 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 22 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 21 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.64 | - |
| 20 Mar 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 57.60 | 4 |
| 19 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.60 | - |
| 18 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.60 | - |
| 15 Mar 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 58.08 | 37 |
| 14 Mar 2024 | 55.50 | 59.50 | 55.50 | 59.50 | 58.08 | 12 |
| 13 Mar 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 57.60 | 100 |
| 12 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.60 | 552 |
| 11 Mar 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 57.60 | - |
| 08 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.67 | - |
| 07 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.67 | - |
| 06 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.67 | - |
| 05 Mar 2024 | 56.50 | 59.00 | 56.50 | 59.00 | 57.60 | 8 |
| 04 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.15 | - |
| 01 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.67 | - |
| 29 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.15 | - |
| 28 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.15 | - |
| 27 Feb 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 55.64 | 8 |
| 26 Feb 2024 | 58.00 | 58.00 | 54.00 | 54.00 | 52.71 | 10 |
| 23 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.62 | - |
| 22 Feb 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 56.62 | 185 |
| 21 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.15 | - |
| 20 Feb 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 55.64 | 5 |
| 19 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.69 | - |
| 16 Feb 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 55.64 | 17 |
| 15 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.69 | - |
| *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.