NKT A/S (NKT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:23PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 75.85 | 75.85 | 73.35 | 75.05 | 75.05 | 50 |
| 02 May 2024 | 75.85 | 76.35 | 75.70 | 75.70 | 75.70 | 60 |
| 30 Apr 2024 | 78.65 | 78.65 | 77.90 | 77.90 | 77.90 | - |
| 29 Apr 2024 | 77.55 | 79.15 | 77.55 | 79.15 | 79.15 | 45 |
| 26 Apr 2024 | 76.45 | 77.10 | 76.45 | 77.10 | 77.10 | - |
| 25 Apr 2024 | 75.60 | 75.85 | 75.60 | 75.85 | 75.85 | - |
| 24 Apr 2024 | 75.85 | 76.45 | 75.85 | 76.25 | 76.25 | - |
| 23 Apr 2024 | 75.65 | 76.40 | 75.65 | 76.40 | 76.40 | - |
| 22 Apr 2024 | 77.00 | 77.00 | 76.40 | 77.00 | 77.00 | 150 |
| 19 Apr 2024 | 78.65 | 79.10 | 78.65 | 79.10 | 79.10 | - |
| 18 Apr 2024 | 78.70 | 78.95 | 78.70 | 78.95 | 78.95 | 250 |
| 17 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 16 Apr 2024 | 79.15 | 79.15 | 78.95 | 78.95 | 78.95 | - |
| 15 Apr 2024 | 79.95 | 80.70 | 79.95 | 80.70 | 80.70 | - |
| 12 Apr 2024 | 79.00 | 80.85 | 79.00 | 80.85 | 80.85 | - |
| 11 Apr 2024 | 78.50 | 78.95 | 78.50 | 78.95 | 78.95 | - |
| 10 Apr 2024 | 78.30 | 79.55 | 77.75 | 77.75 | 77.75 | 50 |
| 09 Apr 2024 | 80.65 | 81.70 | 80.65 | 80.70 | 80.70 | 30 |
| 08 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 20 |
| 05 Apr 2024 | 75.10 | 77.05 | 75.10 | 77.05 | 77.05 | - |
| 04 Apr 2024 | 75.00 | 77.15 | 75.00 | 76.80 | 76.80 | 20 |
| 03 Apr 2024 | 75.35 | 75.50 | 73.90 | 75.50 | 75.50 | - |
| 02 Apr 2024 | 75.90 | 77.10 | 75.25 | 75.25 | 75.25 | 16 |
| 28 Mar 2024 | 76.10 | 76.20 | 75.95 | 75.95 | 75.95 | - |
| 27 Mar 2024 | 79.25 | 79.25 | 76.80 | 76.80 | 76.80 | 53 |
| 26 Mar 2024 | 79.40 | 79.40 | 78.35 | 78.35 | 78.35 | - |
| 25 Mar 2024 | 77.95 | 79.35 | 77.95 | 79.30 | 79.30 | 50 |
| 22 Mar 2024 | 78.00 | 79.05 | 78.00 | 78.05 | 78.05 | 12 |
| 21 Mar 2024 | 78.40 | 78.70 | 78.05 | 78.70 | 78.70 | - |
| 20 Mar 2024 | 76.70 | 78.45 | 76.70 | 78.45 | 78.45 | 63 |
| 19 Mar 2024 | 75.75 | 77.10 | 75.75 | 76.80 | 76.80 | - |
| 18 Mar 2024 | 76.35 | 78.00 | 76.35 | 77.00 | 77.00 | 355 |
| 15 Mar 2024 | 76.80 | 77.50 | 76.80 | 77.50 | 77.50 | 140 |
| 14 Mar 2024 | 75.65 | 76.50 | 75.65 | 76.50 | 76.50 | - |
| 13 Mar 2024 | 74.95 | 77.40 | 74.65 | 77.40 | 77.40 | 30 |
| 12 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 11 Mar 2024 | 74.45 | 74.45 | 74.30 | 74.40 | 74.40 | - |
| 08 Mar 2024 | 74.95 | 75.65 | 74.95 | 75.65 | 75.65 | 300 |
| 07 Mar 2024 | 72.15 | 74.65 | 72.15 | 74.65 | 74.65 | 250 |
| 06 Mar 2024 | 72.25 | 72.40 | 72.25 | 72.40 | 72.40 | - |
| 05 Mar 2024 | 70.95 | 73.70 | 70.95 | 72.95 | 72.95 | - |
| 04 Mar 2024 | 70.30 | 71.25 | 70.30 | 71.15 | 71.15 | - |
| 01 Mar 2024 | 69.60 | 70.60 | 69.60 | 70.40 | 70.40 | - |
| 29 Feb 2024 | 69.05 | 69.95 | 68.70 | 69.55 | 69.55 | 40 |
| 28 Feb 2024 | 67.95 | 68.25 | 67.95 | 68.25 | 68.25 | - |
| 27 Feb 2024 | 68.45 | 68.45 | 68.05 | 68.05 | 68.05 | - |
| 26 Feb 2024 | 68.05 | 68.50 | 68.05 | 68.50 | 68.50 | - |
| 23 Feb 2024 | 67.95 | 69.25 | 67.95 | 69.25 | 69.25 | 50 |
| 22 Feb 2024 | 70.20 | 70.20 | 69.05 | 69.05 | 69.05 | - |
| 21 Feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 20 Feb 2024 | 64.95 | 65.65 | 64.95 | 65.60 | 65.60 | - |
| 19 Feb 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 16 Feb 2024 | 65.20 | 65.80 | 64.85 | 65.80 | 65.80 | 41 |
| 15 Feb 2024 | 63.85 | 65.90 | 63.85 | 64.95 | 64.95 | - |
| 14 Feb 2024 | 64.45 | 64.55 | 64.40 | 64.40 | 64.40 | - |
| 13 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 12 Feb 2024 | 66.20 | 66.20 | 65.90 | 65.90 | 65.90 | - |
| 09 Feb 2024 | 65.35 | 65.90 | 65.00 | 65.90 | 65.90 | - |
| 08 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 07 Feb 2024 | 64.90 | 65.15 | 64.85 | 64.85 | 64.85 | - |
| 06 Feb 2024 | 63.20 | 65.05 | 63.20 | 65.05 | 65.05 | - |
| 05 Feb 2024 | 63.60 | 63.80 | 63.60 | 63.80 | 63.80 | 16 |
| 02 Feb 2024 | 64.35 | 64.70 | 63.50 | 63.75 | 63.75 | - |
| 01 Feb 2024 | 64.00 | 64.30 | 63.75 | 64.30 | 64.30 | - |
| 31 Jan 2024 | 63.50 | 64.65 | 63.50 | 64.55 | 64.55 | - |
| 30 Jan 2024 | 64.40 | 64.90 | 64.40 | 64.90 | 64.90 | - |
| 29 Jan 2024 | 64.30 | 64.40 | 64.30 | 64.30 | 64.30 | - |
| 26 Jan 2024 | 65.00 | 65.00 | 64.25 | 64.55 | 64.55 | - |
| 25 Jan 2024 | 63.40 | 64.65 | 63.40 | 64.50 | 64.50 | 100 |
| 24 Jan 2024 | 62.85 | 64.60 | 62.85 | 64.40 | 64.40 | - |
| 23 Jan 2024 | 63.00 | 64.00 | 62.90 | 63.80 | 63.80 | 93 |
| 22 Jan 2024 | 62.90 | 63.95 | 62.90 | 63.70 | 63.70 | - |
| 19 Jan 2024 | 63.70 | 63.70 | 62.95 | 63.35 | 63.35 | 30 |
| 18 Jan 2024 | 62.40 | 62.40 | 62.35 | 62.35 | 62.35 | - |
| 17 Jan 2024 | 62.60 | 62.60 | 62.05 | 62.10 | 62.10 | - |
| 16 Jan 2024 | 63.80 | 63.80 | 63.15 | 63.15 | 63.15 | 500 |
| 15 Jan 2024 | 64.15 | 64.15 | 63.55 | 64.00 | 64.00 | 23 |
| 12 Jan 2024 | 62.60 | 64.15 | 62.60 | 64.15 | 64.15 | - |
| 11 Jan 2024 | 61.75 | 63.25 | 61.75 | 62.20 | 62.20 | 100 |
| 10 Jan 2024 | 60.90 | 61.80 | 60.90 | 61.80 | 61.80 | 25 |
| 09 Jan 2024 | 60.40 | 61.20 | 60.00 | 61.20 | 61.20 | - |
| 08 Jan 2024 | 58.05 | 60.00 | 58.05 | 60.00 | 60.00 | - |
| 05 Jan 2024 | 60.20 | 60.20 | 59.65 | 60.00 | 60.00 | - |
| 04 Jan 2024 | 59.70 | 60.15 | 59.70 | 60.05 | 60.05 | - |
| 03 Jan 2024 | 61.35 | 61.35 | 59.70 | 59.70 | 59.70 | - |
| 02 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 29 Dec 2023 | 62.10 | 62.20 | 62.10 | 62.20 | 62.20 | - |
| 28 Dec 2023 | 61.90 | 62.10 | 61.90 | 62.10 | 62.10 | - |
| 27 Dec 2023 | 61.70 | 62.60 | 61.70 | 62.30 | 62.30 | - |
| 22 Dec 2023 | 61.30 | 61.80 | 61.30 | 61.70 | 61.70 | - |
| 21 Dec 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 20 Dec 2023 | 60.80 | 60.95 | 60.80 | 60.95 | 60.95 | - |
| 19 Dec 2023 | 60.20 | 60.70 | 60.20 | 60.60 | 60.60 | - |
| 18 Dec 2023 | 60.70 | 60.90 | 60.20 | 60.20 | 60.20 | - |
| 15 Dec 2023 | 61.10 | 61.60 | 60.90 | 60.90 | 60.90 | - |
| 14 Dec 2023 | 59.90 | 60.85 | 59.90 | 60.85 | 60.85 | - |
| 13 Dec 2023 | 59.15 | 59.55 | 59.15 | 59.25 | 59.25 | - |
| 12 Dec 2023 | 59.90 | 60.05 | 59.20 | 59.20 | 59.20 | - |
| 11 Dec 2023 | 60.00 | 60.25 | 59.50 | 59.70 | 59.70 | - |
| 08 Dec 2023 | 59.20 | 60.00 | 58.85 | 60.00 | 60.00 | - |
| *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.