National Grid PLC (NNGF.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
| 01 July 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - |
| 28 June 2024 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 200 |
| 27 June 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 200 |
| 26 June 2024 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | 100 |
| 25 June 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1,000 |
| 24 June 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 21 June 2024 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - |
| 20 June 2024 | 10.70 | 10.90 | 10.60 | 10.90 | 10.90 | 1,370 |
| 19 June 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 June 2024 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2,070 |
| 17 June 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 6,045 |
| 14 June 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| 13 June 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - |
| 12 June 2024 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 400 |
| 11 June 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 59 |
| 10 June 2024 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 9,647 |
| 07 June 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1,143 |
| 06 June 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 628 |
| 06 June 2024 | 0.3912 Dividend | |||||
| 05 June 2024 | 11.10 | 11.10 | 10.70 | 10.70 | 10.31 | 3,050 |
| 04 June 2024 | 10.50 | 10.90 | 10.50 | 10.70 | 10.31 | 772 |
| 03 June 2024 | 10.60 | 10.80 | 10.60 | 10.60 | 10.21 | 1,517 |
| 31 May 2024 | 10.10 | 10.50 | 10.10 | 10.50 | 10.12 | 1,175 |
| 30 May 2024 | 10.00 | 10.10 | 9.85 | 10.00 | 9.63 | 2,720 |
| 29 May 2024 | 10.30 | 10.50 | 10.10 | 10.20 | 9.83 | 3,800 |
| 28 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.41 | - |
| 27 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.56 | - |
| 24 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.56 | - |
| 23 May 2024 | 11.49 | 11.49 | 10.86 | 11.31 | 10.90 | 3,255 |
| 22 May 2024 | 12.22 | 12.22 | 12.04 | 12.13 | 11.69 | 570 |
| 21 May 2024 | 11.95 | 12.13 | 11.95 | 12.13 | 11.69 | 168 |
| 20 May 2024 | 12.04 | 12.22 | 12.04 | 12.22 | 11.78 | - |
| 17 May 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 12.91 | - |
| 16 May 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 12.91 | - |
| 15 May 2024 | 13.00 | 13.40 | 13.00 | 13.40 | 12.91 | - |
| 14 May 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 12.72 | - |
| 13 May 2024 | 13.40 | 13.40 | 12.90 | 12.90 | 12.43 | 1,370 |
| 10 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.43 | - |
| 09 May 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 12.52 | - |
| 08 May 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.43 | 420 |
| 07 May 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 12.43 | 500 |
| 06 May 2024 | 12.60 | 12.60 | 12.50 | 12.60 | 12.14 | - |
| 03 May 2024 | 12.60 | 12.60 | 12.50 | 12.60 | 12.14 | - |
| 02 May 2024 | 12.20 | 12.60 | 12.20 | 12.50 | 12.04 | - |
| 30 Apr 2024 | 12.40 | 12.50 | 12.30 | 12.30 | 11.85 | - |
| 29 Apr 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.04 | - |
| 26 Apr 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 11.95 | - |
| 25 Apr 2024 | 12.30 | 12.60 | 12.30 | 12.30 | 11.85 | 1,200 |
| 24 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.95 | - |
| 23 Apr 2024 | 12.30 | 12.40 | 12.30 | 12.30 | 11.85 | - |
| 22 Apr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | - |
| 19 Apr 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 11.75 | - |
| 18 Apr 2024 | 12.00 | 12.30 | 12.00 | 12.10 | 11.66 | - |
| 17 Apr 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.56 | - |
| 16 Apr 2024 | 12.10 | 12.10 | 11.80 | 11.80 | 11.37 | - |
| 15 Apr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | 200 |
| 12 Apr 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 11.85 | - |
| 11 Apr 2024 | 12.00 | 12.20 | 11.90 | 11.90 | 11.46 | 400 |
| 10 Apr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | 600 |
| 09 Apr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | - |
| 08 Apr 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 11.75 | - |
| 05 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.95 | - |
| 04 Apr 2024 | 12.40 | 12.70 | 12.40 | 12.70 | 12.24 | 500 |
| 03 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.04 | - |
| 02 Apr 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.24 | 500 |
| 28 Mar 2024 | 12.30 | 12.60 | 12.30 | 12.50 | 12.04 | - |
| 27 Mar 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 11.85 | - |
| 26 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.40 | 11.95 | - |
| 25 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.04 | - |
| 22 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.04 | 500 |
| 21 Mar 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.14 | 500 |
| 20 Mar 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.04 | - |
| 19 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 11.85 | - |
| 18 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 11.85 | - |
| 15 Mar 2024 | 12.20 | 12.40 | 12.20 | 12.40 | 11.95 | - |
| 14 Mar 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 11.85 | - |
| 13 Mar 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 11.85 | 382 |
| 12 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.40 | 11.95 | - |
| 11 Mar 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.04 | - |
| 08 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.50 | 12.04 | - |
| 07 Mar 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.04 | - |
| 06 Mar 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.04 | - |
| 05 Mar 2024 | 12.10 | 12.50 | 12.10 | 12.50 | 12.04 | - |
| 04 Mar 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | - |
| 01 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 11.75 | - |
| 29 Feb 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 11.85 | - |
| 28 Feb 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 11.85 | 80 |
| 27 Feb 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.66 | - |
| 26 Feb 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 11.66 | 1,000 |
| 23 Feb 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | - |
| 22 Feb 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 11.66 | 70 |
| 21 Feb 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 11.85 | - |
| 20 Feb 2024 | 11.90 | 12.20 | 11.90 | 12.20 | 11.75 | - |
| 19 Feb 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 11.66 | 300 |
| 16 Feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.56 | - |
| 15 Feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 11.56 | 168 |
| 14 Feb 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.37 | 160 |
| 13 Feb 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 11.56 | - |
| 12 Feb 2024 | 11.60 | 11.90 | 11.60 | 11.80 | 11.37 | 500 |
| *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.