Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,939.29 -23.28 (-0.04%) CMC Crypto 200
1,261.37 -96.64 (-7.12%)
Nekkar ASA (0TT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.7620 | 0.7880 | 0.7620 | 0.7880 | 0.7880 | - |
| 09 May 2024 | 0.7560 | 0.7760 | 0.7560 | 0.7660 | 0.7660 | - |
| 08 May 2024 | 0.7620 | 0.7660 | 0.7580 | 0.7660 | 0.7660 | - |
| 07 May 2024 | 0.7800 | 0.7820 | 0.7600 | 0.7700 | 0.7700 | - |
| 06 May 2024 | 0.7740 | 0.7840 | 0.7680 | 0.7840 | 0.7840 | - |
| 03 May 2024 | 0.7880 | 0.7880 | 0.7780 | 0.7780 | 0.7780 | - |
| 02 May 2024 | 0.7820 | 0.7980 | 0.7740 | 0.7980 | 0.7980 | - |
| 30 Apr 2024 | 0.7780 | 0.7960 | 0.7780 | 0.7960 | 0.7960 | - |
| 29 Apr 2024 | 0.7760 | 0.7900 | 0.7760 | 0.7900 | 0.7900 | - |
| 26 Apr 2024 | 0.7640 | 0.7820 | 0.7620 | 0.7820 | 0.7820 | - |
| 25 Apr 2024 | 0.7680 | 0.7720 | 0.7480 | 0.7580 | 0.7580 | - |
| 24 Apr 2024 | 0.8480 | 0.8480 | 0.7560 | 0.7780 | 0.7780 | - |
| 23 Apr 2024 | 0.8200 | 0.8480 | 0.8080 | 0.8480 | 0.8480 | - |
| 22 Apr 2024 | 0.8020 | 0.8220 | 0.7960 | 0.8220 | 0.8220 | - |
| 19 Apr 2024 | 0.7920 | 0.8040 | 0.7900 | 0.8040 | 0.8040 | - |
| 18 Apr 2024 | 0.8100 | 0.8100 | 0.7920 | 0.8100 | 0.8100 | - |
| 17 Apr 2024 | 0.8080 | 0.8200 | 0.8080 | 0.8160 | 0.8160 | - |
| 16 Apr 2024 | 0.8280 | 0.8280 | 0.8120 | 0.8180 | 0.8180 | - |
| 15 Apr 2024 | 0.8260 | 0.8520 | 0.8260 | 0.8520 | 0.8520 | - |
| 12 Apr 2024 | 0.8460 | 0.8460 | 0.8300 | 0.8320 | 0.8320 | - |
| 11 Apr 2024 | 0.8480 | 0.8500 | 0.8380 | 0.8400 | 0.8400 | - |
| 10 Apr 2024 | 0.8420 | 0.8540 | 0.8400 | 0.8540 | 0.8540 | - |
| 09 Apr 2024 | 0.8460 | 0.8560 | 0.8460 | 0.8480 | 0.8480 | - |
| 08 Apr 2024 | 0.8500 | 0.8760 | 0.8460 | 0.8540 | 0.8540 | - |
| 05 Apr 2024 | 0.8180 | 0.8560 | 0.8180 | 0.8560 | 0.8560 | - |
| 04 Apr 2024 | 0.8520 | 0.8620 | 0.8180 | 0.8360 | 0.8360 | - |
| 03 Apr 2024 | 0.8500 | 0.8620 | 0.8500 | 0.8620 | 0.8620 | - |
| 02 Apr 2024 | 0.8380 | 0.8620 | 0.8380 | 0.8620 | 0.8620 | - |
| 28 Mar 2024 | 0.8430 | 0.8470 | 0.8380 | 0.8470 | 0.8470 | - |
| 27 Mar 2024 | 0.8410 | 0.8530 | 0.8410 | 0.8480 | 0.8480 | - |
| 26 Mar 2024 | 0.8480 | 0.8510 | 0.8460 | 0.8510 | 0.8510 | - |
| 25 Mar 2024 | 0.8530 | 0.8570 | 0.8470 | 0.8550 | 0.8550 | - |
| 22 Mar 2024 | 0.8500 | 0.8600 | 0.8440 | 0.8590 | 0.8590 | - |
| 21 Mar 2024 | 0.8680 | 0.8690 | 0.8530 | 0.8620 | 0.8620 | - |
| 20 Mar 2024 | 0.8680 | 0.8690 | 0.8580 | 0.8640 | 0.8640 | - |
| 19 Mar 2024 | 0.8700 | 0.8770 | 0.8550 | 0.8770 | 0.8770 | - |
| 18 Mar 2024 | 0.8650 | 0.8790 | 0.8650 | 0.8790 | 0.8790 | - |
| 15 Mar 2024 | 0.8720 | 0.8730 | 0.8520 | 0.8730 | 0.8730 | - |
| 14 Mar 2024 | 0.8870 | 0.8880 | 0.8710 | 0.8790 | 0.8790 | - |
| 13 Mar 2024 | 0.8700 | 0.8970 | 0.8700 | 0.8970 | 0.8970 | - |
| 12 Mar 2024 | 0.8820 | 0.8820 | 0.8660 | 0.8760 | 0.8760 | - |
| 11 Mar 2024 | 0.8880 | 0.8960 | 0.8780 | 0.8840 | 0.8840 | - |
| 08 Mar 2024 | 0.8930 | 0.9020 | 0.8900 | 0.9010 | 0.9010 | - |
| 07 Mar 2024 | 0.8730 | 0.8970 | 0.8700 | 0.8970 | 0.8970 | - |
| 06 Mar 2024 | 0.8930 | 0.8930 | 0.8740 | 0.8850 | 0.8850 | - |
| 05 Mar 2024 | 0.8880 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | - |
| 04 Mar 2024 | 0.8670 | 0.8970 | 0.8600 | 0.8970 | 0.8970 | - |
| 01 Mar 2024 | 0.8550 | 0.8750 | 0.8540 | 0.8750 | 0.8750 | - |
| 29 Feb 2024 | 0.8610 | 0.8610 | 0.8490 | 0.8550 | 0.8550 | - |
| 28 Feb 2024 | 0.8870 | 0.8870 | 0.8590 | 0.8670 | 0.8670 | - |
| 27 Feb 2024 | 0.8740 | 0.8980 | 0.8740 | 0.8980 | 0.8980 | - |
| 26 Feb 2024 | 0.8810 | 0.8900 | 0.8810 | 0.8850 | 0.8850 | - |
| 23 Feb 2024 | 0.8720 | 0.8950 | 0.8720 | 0.8950 | 0.8950 | - |
| 22 Feb 2024 | 0.9080 | 0.9080 | 0.8760 | 0.8810 | 0.8810 | - |
| 21 Feb 2024 | 0.8710 | 0.9070 | 0.8670 | 0.9070 | 0.9070 | - |
| 20 Feb 2024 | 0.8690 | 0.8760 | 0.8480 | 0.8760 | 0.8760 | - |
| 19 Feb 2024 | 0.8850 | 0.8850 | 0.8720 | 0.8750 | 0.8750 | - |
| 16 Feb 2024 | 0.9370 | 0.9380 | 0.8850 | 0.8960 | 0.8960 | - |
| 15 Feb 2024 | 0.9000 | 0.9420 | 0.9000 | 0.9420 | 0.9420 | - |
| 14 Feb 2024 | 0.8800 | 0.9190 | 0.8750 | 0.9190 | 0.9190 | - |
| 13 Feb 2024 | 0.8640 | 0.8840 | 0.8560 | 0.8840 | 0.8840 | - |
| 12 Feb 2024 | 0.8670 | 0.8750 | 0.8480 | 0.8750 | 0.8750 | - |
| 09 Feb 2024 | 0.8600 | 0.8700 | 0.8540 | 0.8700 | 0.8700 | - |
| 08 Feb 2024 | 0.8710 | 0.8710 | 0.8520 | 0.8690 | 0.8690 | - |
| 07 Feb 2024 | 0.8480 | 0.8780 | 0.8420 | 0.8780 | 0.8780 | - |
| 06 Feb 2024 | 0.8650 | 0.8650 | 0.8410 | 0.8490 | 0.8490 | - |
| 05 Feb 2024 | 0.8840 | 0.8840 | 0.8560 | 0.8640 | 0.8640 | - |
| 02 Feb 2024 | 0.8960 | 0.8960 | 0.8840 | 0.8910 | 0.8910 | - |
| 01 Feb 2024 | 0.8920 | 0.9010 | 0.8920 | 0.9010 | 0.9010 | - |
| 31 Jan 2024 | 0.8880 | 0.9100 | 0.8880 | 0.9100 | 0.9100 | - |
| 30 Jan 2024 | 0.9230 | 0.9230 | 0.8990 | 0.8990 | 0.8990 | - |
| 29 Jan 2024 | 0.8920 | 0.9300 | 0.8920 | 0.9300 | 0.9300 | - |
| 26 Jan 2024 | 0.9270 | 0.9280 | 0.8840 | 0.8990 | 0.8990 | - |
| 25 Jan 2024 | 0.8770 | 0.9370 | 0.8740 | 0.9370 | 0.9370 | - |
| 24 Jan 2024 | 0.8750 | 0.8850 | 0.8590 | 0.8850 | 0.8850 | - |
| 23 Jan 2024 | 0.8620 | 0.8770 | 0.8610 | 0.8770 | 0.8770 | - |
| 22 Jan 2024 | 0.8250 | 0.8660 | 0.8250 | 0.8660 | 0.8660 | - |
| 19 Jan 2024 | 0.8410 | 0.8410 | 0.8240 | 0.8250 | 0.8250 | - |
| 18 Jan 2024 | 0.8400 | 0.8450 | 0.8360 | 0.8450 | 0.8450 | - |
| 17 Jan 2024 | 0.8360 | 0.8500 | 0.8320 | 0.8400 | 0.8400 | - |
| 16 Jan 2024 | 0.8510 | 0.8520 | 0.8440 | 0.8520 | 0.8520 | - |
| 15 Jan 2024 | 0.8610 | 0.8610 | 0.8490 | 0.8500 | 0.8500 | - |
| 12 Jan 2024 | 0.8540 | 0.8650 | 0.8530 | 0.8650 | 0.8650 | - |
| 11 Jan 2024 | 0.8630 | 0.8630 | 0.8530 | 0.8550 | 0.8550 | - |
| 10 Jan 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8600 | 0.8600 | - |
| 09 Jan 2024 | 0.8320 | 0.8590 | 0.8320 | 0.8590 | 0.8590 | - |
| 08 Jan 2024 | 0.8280 | 0.8430 | 0.8160 | 0.8430 | 0.8430 | - |
| 05 Jan 2024 | 0.8140 | 0.8360 | 0.8100 | 0.8360 | 0.8360 | - |
| 04 Jan 2024 | 0.8190 | 0.8240 | 0.8140 | 0.8240 | 0.8240 | - |
| 03 Jan 2024 | 0.8100 | 0.8230 | 0.8010 | 0.8230 | 0.8230 | - |
| 02 Jan 2024 | 0.8260 | 0.8260 | 0.8100 | 0.8200 | 0.8200 | - |
| 29 Dec 2023 | 0.7870 | 0.8350 | 0.7870 | 0.8050 | 0.8050 | 200 |
| 28 Dec 2023 | 0.7790 | 0.7940 | 0.7730 | 0.7940 | 0.7940 | - |
| 27 Dec 2023 | 0.7610 | 0.7820 | 0.7590 | 0.7810 | 0.7810 | - |
| 22 Dec 2023 | 0.7600 | 0.7640 | 0.7600 | 0.7610 | 0.7610 | - |
| 21 Dec 2023 | 0.7650 | 0.7710 | 0.7550 | 0.7710 | 0.7710 | - |
| 20 Dec 2023 | 0.7520 | 0.7770 | 0.7510 | 0.7770 | 0.7770 | - |
| 19 Dec 2023 | 0.7650 | 0.7650 | 0.7540 | 0.7600 | 0.7600 | - |
| 18 Dec 2023 | 0.7360 | 0.7700 | 0.7360 | 0.7700 | 0.7700 | - |
| 15 Dec 2023 | 0.7530 | 0.7530 | 0.7400 | 0.7470 | 0.7470 | - |
| *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.