Nexstar Media Group Inc (NXZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
| 16 May 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| 15 May 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 14 May 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
| 13 May 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
| 10 May 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 09 May 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| 09 May 2024 | 1.69 Dividend | |||||
| 08 May 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 152.66 | - |
| 07 May 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.09 | - |
| 06 May 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 152.46 | - |
| 03 May 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 151.92 | - |
| 02 May 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 148.65 | - |
| 30 Apr 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 151.77 | - |
| 29 Apr 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 146.73 | - |
| 26 Apr 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 149.50 | - |
| 25 Apr 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 149.00 | - |
| 24 Apr 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 151.37 | - |
| 23 Apr 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 148.80 | - |
| 22 Apr 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 153.75 | - |
| 19 Apr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 148.95 | - |
| 18 Apr 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 147.62 | - |
| 17 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.37 | - |
| 16 Apr 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 148.41 | - |
| 15 Apr 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 148.60 | - |
| 12 Apr 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 150.19 | - |
| 11 Apr 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 149.54 | - |
| 10 Apr 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 153.55 | - |
| 09 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 150.63 | - |
| 08 Apr 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 152.46 | - |
| 05 Apr 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 153.40 | - |
| 04 Apr 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 154.84 | - |
| 03 Apr 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 153.15 | - |
| 02 Apr 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 156.22 | - |
| 28 Mar 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 156.67 | - |
| 27 Mar 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 154.19 | - |
| 26 Mar 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 152.66 | - |
| 25 Mar 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 150.09 | - |
| 22 Mar 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 152.61 | - |
| 21 Mar 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 151.42 | - |
| 20 Mar 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 149.10 | - |
| 19 Mar 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 144.65 | - |
| 18 Mar 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 148.70 | - |
| 15 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 150.83 | - |
| 14 Mar 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 153.11 | - |
| 13 Mar 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 149.69 | - |
| 12 Mar 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 150.48 | - |
| 11 Mar 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 147.27 | - |
| 08 Mar 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 146.23 | - |
| 07 Mar 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 144.55 | - |
| 06 Mar 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 143.21 | - |
| 05 Mar 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 140.99 | - |
| 04 Mar 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 148.80 | - |
| 01 Mar 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 152.21 | - |
| 29 Feb 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 149.94 | - |
| 28 Feb 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 147.67 | - |
| 27 Feb 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 145.64 | - |
| 26 Feb 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 148.80 | - |
| 23 Feb 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 154.98 | - |
| 22 Feb 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 157.21 | - |
| 21 Feb 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 154.64 | - |
| 20 Feb 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 158.89 | - |
| 19 Feb 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 158.99 | - |
| 16 Feb 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 159.48 | - |
| 15 Feb 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 156.62 | - |
| 14 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.30 | - |
| 13 Feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.69 | - |
| 12 Feb 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 148.56 | - |
| 09 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.37 | - |
| 08 Feb 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 144.30 | - |
| 08 Feb 2024 | 1.69 Dividend | |||||
| 07 Feb 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 156.43 | - |
| 06 Feb 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 156.04 | - |
| 05 Feb 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 159.36 | - |
| 02 Feb 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 161.57 | - |
| 01 Feb 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 160.93 | - |
| 31 Jan 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 160.98 | - |
| 30 Jan 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 162.10 | - |
| 29 Jan 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 162.59 | - |
| 26 Jan 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 157.99 | - |
| 25 Jan 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 154.23 | - |
| 24 Jan 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 156.77 | - |
| 23 Jan 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 157.95 | - |
| 22 Jan 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 155.25 | - |
| 19 Jan 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 150.46 | - |
| 18 Jan 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 150.17 | - |
| 17 Jan 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 150.80 | - |
| 16 Jan 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 154.86 | - |
| 15 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 152.76 | - |
| 12 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 152.76 | - |
| 11 Jan 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 152.32 | - |
| 10 Jan 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 153.59 | - |
| 09 Jan 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 153.20 | - |
| 08 Jan 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 142.73 | - |
| 05 Jan 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 141.16 | - |
| 04 Jan 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 140.09 | - |
| 03 Jan 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 142.43 | - |
| 02 Jan 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 138.76 | - |
| 29 Dec 2023 | 143.25 | 143.25 | 143.10 | 143.10 | 140.04 | - |
| 28 Dec 2023 | 141.25 | 141.25 | 141.25 | 141.25 | 138.23 | - |
| *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.