Australia markets closed

Napco Security Technologies, Inc. (NS1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
36.34-0.13 (-0.36%)
At close: 08:04AM CEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202436.3436.3436.3436.3436.34-
11 Apr 202436.4736.4736.4736.4736.47-
10 Apr 202437.2737.2737.2737.2737.27-
09 Apr 202437.7737.7737.7737.7737.77-
08 Apr 202437.4637.4637.4637.4637.46-
05 Apr 202437.2337.2337.2337.2337.23-
04 Apr 202436.5436.5436.5436.5436.54-
03 Apr 202436.2536.2536.2536.2536.25-
02 Apr 202436.8436.8436.8436.8436.84-
28 Mar 202437.0037.0037.0037.0037.00-
27 Mar 202436.6036.6036.6036.6036.60-
26 Mar 202436.6036.6036.6036.6036.60-
25 Mar 202436.2036.2036.2036.2036.20-
22 Mar 202436.2036.2036.2036.2036.20-
21 Mar 202435.6035.6035.6035.6035.60-
20 Mar 202435.6035.6035.6035.6035.60-
19 Mar 202435.2035.2035.2035.2035.20-
18 Mar 202435.8035.8035.8035.8035.80-
15 Mar 202436.2036.2036.2036.2036.2045
14 Mar 202436.8036.8036.8036.8036.80-
13 Mar 202437.0037.0037.0037.0037.00-
12 Mar 202436.4036.4036.4036.4036.40-
11 Mar 202437.2037.2036.4036.4036.40100
08 Mar 202437.2037.6037.2037.6037.6031
07 Mar 202437.6038.0037.6038.0038.00150
06 Mar 202438.6038.6038.6038.6038.60-
05 Mar 202441.0041.0041.0041.0041.00-
04 Mar 202441.4041.4041.4041.4041.40-
01 Mar 202441.6041.6041.6041.6041.60-
29 Feb 202441.0041.0041.0041.0041.00-
29 Feb 20240.1 Dividend
28 Feb 202441.4041.4041.4041.4041.30-
27 Feb 202441.0041.4041.0041.4041.30120
26 Feb 202441.2041.2041.2041.2041.10-
23 Feb 202441.0041.0041.0041.0040.90-
22 Feb 202440.6040.6040.6040.6040.50-
21 Feb 202440.6040.6040.6040.6040.50-
20 Feb 202440.8040.8040.8040.8040.70-
19 Feb 202440.8040.8040.8040.8040.70-
16 Feb 202441.8041.8041.8041.8041.70-
15 Feb 202442.4042.4042.4042.4042.3040
14 Feb 202440.4040.4040.4040.4040.30-
13 Feb 202442.8042.8042.8042.8042.70-
12 Feb 202441.6042.4041.6042.4042.30500
09 Feb 202442.2042.2042.2042.2042.10120
08 Feb 202440.6040.6040.6040.6040.50-
07 Feb 202440.2040.2040.2040.2040.10-
06 Feb 202439.6039.6039.2039.2039.1117
05 Feb 202433.4033.6033.4033.6033.52203
02 Feb 202432.8032.8032.8032.8032.72-
01 Feb 202432.2032.2032.2032.2032.12-
31 Jan 202432.6032.6032.6032.6032.52-
30 Jan 202433.2033.2033.2033.2033.12-
29 Jan 202432.4032.4032.4032.4032.32-
26 Jan 202432.6033.0032.6033.0032.9260
25 Jan 202431.8031.8031.8031.8031.72-
24 Jan 202431.8031.8031.8031.8031.72-
23 Jan 202431.4032.0031.4032.0031.9250
22 Jan 202431.0031.0031.0031.0030.93-
19 Jan 202431.0031.0031.0031.0030.93-
18 Jan 202430.2030.2030.2030.2030.13-
17 Jan 202429.8029.8029.8029.8029.73-
16 Jan 202429.8029.8029.8029.8029.73-
15 Jan 202430.0030.0030.0030.0029.93-
12 Jan 202430.0030.0030.0030.0029.93-
11 Jan 202430.2030.2030.2030.2030.13-
10 Jan 202430.4030.4030.4030.4030.33-
09 Jan 202430.4030.4030.4030.4030.33-
08 Jan 202430.0030.4030.0030.4030.3330
05 Jan 202429.4029.4029.4029.4029.33-
04 Jan 202430.4030.6030.4030.6030.5312
03 Jan 202430.6030.6030.6030.6030.53-
02 Jan 202431.0031.0030.4030.6030.53650
29 Dec 202331.6031.6031.6031.6031.52-
28 Dec 202331.6031.6031.6031.6031.52-
27 Dec 202331.8031.8031.8031.8031.72-
22 Dec 202330.8031.0030.8031.0030.9310
21 Dec 202330.4030.4030.4030.4030.33-
20 Dec 202330.8030.8030.8030.8030.73-
19 Dec 202331.0031.0031.0031.0030.93-
18 Dec 202331.4031.4031.4031.4031.32-
15 Dec 202330.8030.8030.8030.8030.73-
14 Dec 202330.2030.2030.2030.2030.13-
13 Dec 202330.0030.0030.0030.0029.93-
12 Dec 202329.8029.8029.8029.8029.73-
11 Dec 202329.8029.8029.4029.4029.3350
08 Dec 202329.0029.0029.0029.0028.93100
07 Dec 202329.4029.4029.4029.4029.33-
06 Dec 202329.4029.4029.4029.4029.33-
05 Dec 202329.2029.2029.2029.2029.13-
04 Dec 202328.6028.6028.6028.6028.53-
01 Dec 202328.0028.0028.0028.0027.93-
30 Nov 202327.6027.6027.6027.6027.53-
30 Nov 20230.08 Dividend
29 Nov 202326.4027.6026.4027.6027.4510
28 Nov 202327.0027.0027.0027.0026.86-
27 Nov 202326.2026.2026.2026.2026.06-
24 Nov 202326.2026.2026.2026.2026.06-
23 Nov 202326.2026.4026.2026.4026.2620
22 Nov 202326.2026.2026.2026.2026.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...