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
61,030.11 +321.13 (+0.53%) CMC Crypto 200
1,260.83 -97.18 (-7.16%)
Northern Oil and Gas, Inc. (4LT1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM 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 | 37.72 | 37.72 | 36.82 | 36.82 | 36.82 | - |
| 09 May 2024 | 37.35 | 37.49 | 37.34 | 37.37 | 37.37 | - |
| 08 May 2024 | 37.53 | 37.60 | 37.45 | 37.58 | 37.58 | - |
| 07 May 2024 | 37.47 | 38.13 | 37.46 | 37.85 | 37.85 | - |
| 06 May 2024 | 37.20 | 37.65 | 37.20 | 37.65 | 37.65 | - |
| 03 May 2024 | 36.98 | 37.24 | 36.90 | 37.24 | 37.24 | - |
| 02 May 2024 | 36.76 | 37.62 | 36.76 | 37.20 | 37.20 | - |
| 30 Apr 2024 | 40.23 | 40.23 | 38.08 | 38.08 | 38.08 | - |
| 29 Apr 2024 | 39.84 | 40.53 | 39.84 | 40.53 | 40.53 | 124 |
| 26 Apr 2024 | 39.80 | 40.37 | 39.80 | 40.28 | 40.28 | - |
| 25 Apr 2024 | 39.74 | 40.11 | 39.74 | 40.05 | 40.05 | - |
| 24 Apr 2024 | 39.91 | 40.16 | 39.91 | 40.15 | 40.15 | - |
| 23 Apr 2024 | 39.68 | 40.35 | 39.68 | 40.11 | 40.11 | 50 |
| 22 Apr 2024 | 39.29 | 40.11 | 39.29 | 39.94 | 39.94 | - |
| 19 Apr 2024 | 39.48 | 39.95 | 39.01 | 39.64 | 39.64 | - |
| 18 Apr 2024 | 39.35 | 39.89 | 39.35 | 39.49 | 39.49 | - |
| 17 Apr 2024 | 39.82 | 40.42 | 39.71 | 39.71 | 39.71 | - |
| 16 Apr 2024 | 39.55 | 40.06 | 39.55 | 40.06 | 40.06 | - |
| 15 Apr 2024 | 39.58 | 40.27 | 39.58 | 39.85 | 39.85 | 12 |
| 12 Apr 2024 | 39.46 | 40.49 | 39.46 | 39.97 | 39.97 | - |
| 11 Apr 2024 | 39.17 | 39.56 | 39.17 | 39.53 | 39.53 | - |
| 10 Apr 2024 | 38.56 | 39.40 | 38.56 | 39.40 | 39.40 | - |
| 09 Apr 2024 | 37.75 | 38.70 | 37.75 | 38.70 | 38.70 | - |
| 08 Apr 2024 | 37.66 | 38.14 | 37.66 | 38.10 | 38.10 | - |
| 05 Apr 2024 | 37.33 | 38.23 | 37.33 | 38.23 | 38.23 | - |
| 04 Apr 2024 | 37.40 | 37.61 | 37.40 | 37.58 | 37.58 | - |
| 03 Apr 2024 | 36.76 | 37.57 | 36.76 | 37.57 | 37.57 | - |
| 02 Apr 2024 | 36.60 | 37.04 | 36.60 | 37.04 | 37.04 | - |
| 28 Mar 2024 | 35.54 | 36.70 | 35.54 | 36.22 | 36.22 | - |
| 27 Mar 2024 | 34.94 | 35.88 | 34.94 | 35.52 | 35.52 | 40 |
| 27 Mar 2024 | 0.4 Dividend | |||||
| 26 Mar 2024 | 35.84 | 36.08 | 35.36 | 35.36 | 34.96 | 150 |
| 25 Mar 2024 | 35.58 | 36.68 | 35.58 | 35.90 | 35.49 | - |
| 22 Mar 2024 | 35.88 | 36.24 | 35.58 | 35.58 | 35.18 | - |
| 21 Mar 2024 | 35.30 | 36.28 | 35.30 | 35.82 | 35.41 | - |
| 20 Mar 2024 | 35.42 | 35.86 | 35.30 | 35.30 | 34.90 | - |
| 19 Mar 2024 | 34.82 | 35.68 | 34.82 | 35.44 | 35.04 | - |
| 18 Mar 2024 | 34.42 | 35.26 | 34.42 | 34.82 | 34.43 | 80 |
| 15 Mar 2024 | 33.96 | 34.72 | 33.96 | 34.32 | 33.93 | - |
| 14 Mar 2024 | 33.66 | 34.28 | 33.66 | 33.92 | 33.54 | - |
| 13 Mar 2024 | 33.32 | 34.10 | 33.32 | 33.58 | 33.20 | - |
| 12 Mar 2024 | 33.10 | 33.78 | 33.10 | 33.32 | 32.94 | - |
| 11 Mar 2024 | 32.84 | 33.38 | 32.78 | 33.12 | 32.75 | - |
| 08 Mar 2024 | 32.72 | 33.22 | 32.72 | 33.12 | 32.75 | - |
| 07 Mar 2024 | 32.48 | 32.92 | 32.48 | 32.88 | 32.51 | - |
| 06 Mar 2024 | 32.46 | 32.72 | 32.46 | 32.72 | 32.35 | - |
| 05 Mar 2024 | 32.22 | 32.94 | 32.22 | 32.74 | 32.37 | - |
| 04 Mar 2024 | 33.30 | 33.42 | 32.60 | 32.60 | 32.23 | - |
| 01 Mar 2024 | 32.78 | 33.52 | 32.78 | 33.50 | 33.12 | - |
| 29 Feb 2024 | 32.04 | 32.96 | 32.04 | 32.96 | 32.59 | - |
| 28 Feb 2024 | 32.16 | 32.30 | 32.16 | 32.22 | 31.86 | - |
| 27 Feb 2024 | 31.68 | 32.38 | 31.68 | 32.34 | 31.97 | - |
| 26 Feb 2024 | 31.60 | 31.82 | 31.60 | 31.82 | 31.46 | - |
| 23 Feb 2024 | 31.62 | 31.92 | 31.62 | 31.90 | 31.54 | - |
| 22 Feb 2024 | 31.92 | 32.10 | 31.78 | 31.86 | 31.50 | - |
| 21 Feb 2024 | 30.76 | 32.14 | 30.76 | 32.14 | 31.78 | - |
| 20 Feb 2024 | 31.38 | 31.38 | 30.88 | 30.96 | 30.61 | - |
| 19 Feb 2024 | 31.08 | 31.20 | 31.08 | 31.12 | 30.77 | - |
| 16 Feb 2024 | 31.54 | 31.70 | 31.54 | 31.66 | 31.30 | - |
| 15 Feb 2024 | 30.28 | 31.82 | 30.28 | 31.82 | 31.46 | - |
| 14 Feb 2024 | 30.32 | 30.62 | 30.32 | 30.50 | 30.15 | - |
| 13 Feb 2024 | 30.62 | 30.62 | 30.42 | 30.42 | 30.08 | - |
| 12 Feb 2024 | 29.78 | 31.04 | 29.78 | 30.84 | 30.49 | - |
| 09 Feb 2024 | 29.80 | 30.12 | 29.80 | 29.90 | 29.56 | - |
| 08 Feb 2024 | 29.52 | 30.00 | 29.52 | 30.00 | 29.66 | - |
| 07 Feb 2024 | 29.34 | 29.84 | 29.34 | 29.74 | 29.40 | - |
| 06 Feb 2024 | 29.22 | 29.88 | 29.22 | 29.54 | 29.21 | - |
| 05 Feb 2024 | 29.58 | 29.58 | 29.26 | 29.58 | 29.25 | - |
| 02 Feb 2024 | 30.26 | 30.26 | 29.72 | 29.78 | 29.44 | - |
| 01 Feb 2024 | 30.76 | 30.76 | 30.42 | 30.42 | 30.08 | - |
| 31 Jan 2024 | 32.08 | 32.08 | 31.02 | 31.02 | 30.67 | - |
| 30 Jan 2024 | 31.76 | 32.30 | 31.76 | 32.30 | 31.93 | - |
| 29 Jan 2024 | 31.86 | 31.86 | 31.72 | 31.86 | 31.50 | - |
| 26 Jan 2024 | 31.70 | 31.98 | 31.62 | 31.98 | 31.62 | - |
| 25 Jan 2024 | 31.04 | 31.96 | 31.04 | 31.96 | 31.60 | - |
| 24 Jan 2024 | 30.58 | 31.08 | 30.58 | 31.08 | 30.73 | - |
| 23 Jan 2024 | 30.76 | 31.22 | 30.74 | 30.86 | 30.51 | - |
| 22 Jan 2024 | 30.40 | 31.04 | 30.40 | 30.96 | 30.61 | - |
| 19 Jan 2024 | 31.06 | 31.06 | 30.76 | 30.76 | 30.41 | - |
| 18 Jan 2024 | 31.02 | 31.30 | 30.82 | 31.30 | 30.95 | - |
| 17 Jan 2024 | 31.60 | 31.60 | 31.12 | 31.24 | 30.89 | - |
| 16 Jan 2024 | 32.60 | 32.60 | 31.90 | 31.90 | 31.54 | - |
| 15 Jan 2024 | 32.28 | 32.48 | 32.26 | 32.48 | 32.11 | - |
| 12 Jan 2024 | 32.38 | 32.74 | 32.38 | 32.74 | 32.37 | - |
| 11 Jan 2024 | 32.04 | 32.38 | 32.04 | 32.38 | 32.01 | - |
| 10 Jan 2024 | 32.40 | 32.46 | 31.96 | 32.14 | 31.78 | - |
| 09 Jan 2024 | 32.78 | 32.78 | 32.56 | 32.60 | 32.23 | - |
| 08 Jan 2024 | 32.78 | 32.88 | 32.20 | 32.88 | 32.51 | - |
| 05 Jan 2024 | 33.16 | 33.16 | 32.46 | 32.86 | 32.49 | - |
| 04 Jan 2024 | 34.08 | 34.36 | 33.26 | 33.26 | 32.88 | - |
| 03 Jan 2024 | 33.30 | 34.44 | 33.30 | 34.26 | 33.87 | - |
| 02 Jan 2024 | 33.32 | 34.04 | 33.32 | 33.52 | 33.14 | - |
| 29 Dec 2023 | 33.64 | 33.66 | 33.64 | 33.66 | 33.28 | - |
| 28 Dec 2023 | 34.36 | 34.44 | 33.88 | 33.88 | 33.50 | - |
| 27 Dec 2023 | 34.46 | 34.74 | 34.42 | 34.50 | 34.11 | - |
| 27 Dec 2023 | 0.4 Dividend | |||||
| 22 Dec 2023 | 34.14 | 34.66 | 34.14 | 34.28 | 33.50 | - |
| 21 Dec 2023 | 33.92 | 34.14 | 33.92 | 34.14 | 33.36 | - |
| 20 Dec 2023 | 34.36 | 34.98 | 34.18 | 34.18 | 33.40 | - |
| 19 Dec 2023 | 34.06 | 34.56 | 34.06 | 34.56 | 33.77 | - |
| *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.