Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,081.84 +3,793.34 (+5.64%) CMC Crypto 200
1,531.98 +43.44 (+2.92%)
Nexus AG (0FGL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 11:25AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 60.60 | 61.52 | 60.60 | 60.88 | 60.88 | 1,879 |
| 20 May 2024 | 59.01 | 60.50 | 59.01 | 60.43 | 60.43 | 5,354 |
| 17 May 2024 | 59.50 | 59.80 | 59.07 | 59.07 | 59.07 | 22,942 |
| 16 May 2024 | 58.70 | 59.40 | 58.24 | 59.15 | 59.15 | 2,442 |
| 16 May 2024 | 0.22 Dividend | |||||
| 15 May 2024 | 58.02 | 58.20 | 57.98 | 58.20 | 57.98 | 2,541 |
| 14 May 2024 | 56.50 | 57.60 | 55.59 | 57.60 | 57.38 | 8,435 |
| 13 May 2024 | 55.18 | 55.18 | 55.13 | 55.13 | 54.92 | 1,398 |
| 10 May 2024 | 56.20 | 57.00 | 56.14 | 56.60 | 56.38 | 4,636 |
| 09 May 2024 | 55.68 | 55.68 | 55.50 | 55.68 | 55.47 | 896 |
| 08 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.80 | 13 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 51.00 | 51.24 | 51.00 | 51.20 | 51.01 | 2,673 |
| 26 Apr 2024 | 51.68 | 51.68 | 51.05 | 51.05 | 50.85 | 1,103 |
| 25 Apr 2024 | 52.00 | 52.51 | 52.00 | 52.51 | 52.31 | 163 |
| 24 Apr 2024 | 53.25 | 53.45 | 53.20 | 53.20 | 53.00 | 1,424 |
| 23 Apr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.04 | 5,000 |
| 22 Apr 2024 | 53.95 | 54.23 | 53.95 | 54.20 | 54.00 | 10,778 |
| 19 Apr 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.70 | 1 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 56.24 | 56.44 | 56.24 | 56.44 | 56.23 | 1,984 |
| 15 Apr 2024 | 56.63 | 56.63 | 56.29 | 56.29 | 56.08 | 1,750 |
| 12 Apr 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.59 | 25 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.41 | 146 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.59 | 28 |
| 05 Apr 2024 | 57.60 | 57.60 | 56.98 | 57.59 | 57.38 | 21,664 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.59 | 123 |
| 02 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.69 | 1 |
| 28 Mar 2024 | 57.04 | 57.04 | 56.79 | 56.79 | 56.58 | 2,300 |
| 27 Mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.68 | 51 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 55.00 | 56.00 | 55.00 | 55.76 | 55.55 | 153 |
| 22 Mar 2024 | 55.60 | 56.17 | 55.29 | 55.29 | 55.09 | 2,199 |
| 21 Mar 2024 | 55.25 | 55.40 | 55.20 | 55.38 | 55.18 | 2,457 |
| 20 Mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.60 | 1,499 |
| 19 Mar 2024 | 54.20 | 55.20 | 54.20 | 54.80 | 54.59 | 18,876 |
| 18 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 54.99 | 221 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 55.63 | 55.71 | 55.40 | 55.71 | 55.50 | 20,608 |
| 13 Mar 2024 | 58.20 | 58.20 | 57.03 | 57.03 | 56.82 | 2,673 |
| 12 Mar 2024 | 59.90 | 59.90 | 58.60 | 58.60 | 58.38 | 6,370 |
| 11 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.77 | 2 |
| 08 Mar 2024 | 59.80 | 59.80 | 59.06 | 59.06 | 58.83 | 1,107 |
| 07 Mar 2024 | 58.71 | 59.00 | 58.71 | 59.00 | 58.78 | 253 |
| 06 Mar 2024 | 58.40 | 58.80 | 58.40 | 58.71 | 58.49 | 3,121 |
| 05 Mar 2024 | 56.91 | 57.40 | 56.84 | 57.19 | 56.98 | 1,728 |
| 04 Mar 2024 | 56.85 | 57.38 | 56.85 | 57.20 | 56.98 | 2,458 |
| 01 Mar 2024 | 58.13 | 58.13 | 58.00 | 58.00 | 57.78 | 1,005 |
| 29 Feb 2024 | 57.80 | 58.80 | 57.80 | 58.50 | 58.28 | 60 |
| 28 Feb 2024 | 59.00 | 59.00 | 57.96 | 58.00 | 57.78 | 3,080 |
| 27 Feb 2024 | 57.65 | 58.00 | 57.65 | 58.00 | 57.78 | 1,009 |
| 26 Feb 2024 | 57.49 | 58.09 | 57.49 | 58.00 | 57.78 | 3,480 |
| 23 Feb 2024 | 57.99 | 57.99 | 57.50 | 57.50 | 57.28 | 152 |
| 22 Feb 2024 | 57.99 | 58.30 | 57.99 | 58.30 | 58.08 | 21 |
| 21 Feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.88 | 100 |
| 20 Feb 2024 | 58.80 | 58.80 | 56.20 | 56.90 | 56.68 | 135 |
| 19 Feb 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.80 | 633 |
| 16 Feb 2024 | 59.46 | 59.51 | 59.46 | 59.51 | 59.28 | 1,171 |
| 15 Feb 2024 | 59.17 | 59.21 | 59.17 | 59.21 | 58.99 | 524 |
| 14 Feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.81 | 330 |
| 13 Feb 2024 | 58.40 | 58.80 | 58.00 | 58.54 | 58.32 | 332 |
| 12 Feb 2024 | 60.60 | 60.60 | 60.00 | 60.37 | 60.14 | 2,262 |
| 09 Feb 2024 | 59.90 | 61.00 | 59.90 | 60.70 | 60.47 | 60 |
| 08 Feb 2024 | 60.04 | 60.20 | 58.40 | 60.20 | 59.97 | 7,518 |
| 07 Feb 2024 | 58.80 | 58.80 | 58.50 | 58.80 | 58.58 | 23,249 |
| 06 Feb 2024 | 58.24 | 58.24 | 58.19 | 58.19 | 57.97 | 9,452 |
| 05 Feb 2024 | 57.80 | 58.20 | 57.80 | 58.20 | 57.98 | 462 |
| 02 Feb 2024 | 58.55 | 59.30 | 58.31 | 59.29 | 59.07 | 4,391 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 57.09 | 57.31 | 57.09 | 57.31 | 57.09 | 843 |
| 29 Jan 2024 | 57.42 | 57.50 | 57.42 | 57.50 | 57.28 | 1,828 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.48 | 10 |
| 22 Jan 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.49 | 19 |
| 19 Jan 2024 | 55.90 | 56.50 | 55.80 | 55.89 | 55.68 | 57 |
| 18 Jan 2024 | 56.00 | 56.60 | 56.00 | 56.40 | 56.19 | 202 |
| 17 Jan 2024 | 55.20 | 55.20 | 54.90 | 54.90 | 54.69 | 9 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 56.10 | 56.10 | 54.80 | 55.00 | 54.79 | 625 |
| 12 Jan 2024 | 56.50 | 57.00 | 56.20 | 56.30 | 56.09 | 1,014 |
| 11 Jan 2024 | 58.20 | 58.20 | 56.20 | 56.20 | 55.99 | 30 |
| 10 Jan 2024 | 59.10 | 59.41 | 57.80 | 57.90 | 57.68 | 3,774 |
| 09 Jan 2024 | 58.20 | 58.80 | 57.80 | 58.28 | 58.06 | 1,523 |
| 08 Jan 2024 | 57.70 | 58.20 | 57.20 | 58.20 | 57.98 | 740 |
| 05 Jan 2024 | 56.60 | 57.10 | 56.40 | 56.90 | 56.68 | 188 |
| 04 Jan 2024 | 57.37 | 57.37 | 57.00 | 57.00 | 56.78 | 8,414 |
| 03 Jan 2024 | 56.97 | 57.20 | 56.92 | 57.00 | 56.78 | 1,901 |
| 02 Jan 2024 | 58.80 | 58.80 | 57.70 | 57.70 | 57.48 | 6,968 |
| 29 Dec 2023 | 58.42 | 58.42 | 58.20 | 58.23 | 58.01 | 2,608 |
| *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.