Singapore markets closed

Nexstim Plc (5NX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8200-0.0300 (-1.05%)
At close: 08:03AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.82002.82002.82002.82002.8200-
20 Jun 20242.85002.85002.85002.85002.8500-
19 Jun 20242.80002.80002.80002.80002.8000-
18 Jun 20242.95002.95002.95002.95002.9500-
17 Jun 20243.07003.07003.04003.04003.0400-
14 Jun 20243.12003.18003.11003.11003.1100-
13 Jun 20243.18003.18003.18003.18003.1800-
12 Jun 20244.05004.05004.05004.05004.0500-
11 Jun 20244.32004.32004.07004.07004.0700-
10 Jun 20244.16004.16004.16004.16004.1600-
07 Jun 20243.21003.47003.21003.47003.4700-
06 Jun 20242.65002.65002.65002.65002.6500-
05 Jun 20242.63002.63002.63002.63002.6300-
04 Jun 20242.65002.65002.65002.65002.6500-
03 Jun 20242.63002.63002.63002.63002.6300-
31 May 20242.62002.64002.62002.64002.6400-
30 May 20242.62002.62002.55002.55002.5500-
29 May 20242.65002.65002.65002.65002.6500-
28 May 20242.74002.74002.74002.74002.7400-
27 May 20242.65002.65002.65002.65002.6500-
24 May 20242.64002.64002.64002.64002.6400-
23 May 20242.72002.72002.72002.72002.7200-
22 May 20242.78002.78002.78002.78002.7800-
21 May 20242.73002.78002.73002.78002.7800-
20 May 20242.75002.75002.75002.75002.7500-
17 May 20242.77002.77002.75002.75002.7500-
16 May 20242.76002.76002.76002.76002.7600-
15 May 20242.78002.78002.78002.78002.7800-
14 May 20242.69002.80002.69002.80002.8000-
13 May 20242.68002.73002.68002.73002.7300-
10 May 20242.57002.57002.57002.57002.5700-
09 May 20242.57002.57002.57002.57002.5700-
08 May 20242.52002.52002.52002.52002.5200-
07 May 20242.50002.60002.50002.60002.6000-
06 May 20242.48002.50002.48002.50002.5000-
03 May 20242.45002.45002.43002.43002.4300-
02 May 20242.34002.34002.34002.34002.3400-
30 Apr 20242.14002.15002.14002.15002.1500-
29 Apr 20242.11002.13002.11002.13002.1300-
26 Apr 20242.08002.13002.08002.13002.1300-
25 Apr 20242.15002.15002.12002.12002.1200-
24 Apr 20242.18002.18002.18002.18002.1800-
23 Apr 20242.17002.17002.17002.17002.1700-
22 Apr 20242.12002.12002.12002.12002.1200-
19 Apr 20242.08002.08002.08002.08002.0800-
18 Apr 20242.08002.10002.08002.10002.1000-
17 Apr 20242.06002.06002.06002.06002.0600-
16 Apr 20242.10002.11002.10002.11002.1100-
15 Apr 20242.12002.16002.12002.16002.1600-
12 Apr 20242.22002.22002.18002.18002.1800-
11 Apr 20242.21002.21002.21002.21002.2100-
10 Apr 20242.22002.22002.22002.22002.2200-
09 Apr 20242.22002.24002.22002.24002.2400-
08 Apr 20242.19002.19002.19002.19002.1900-
05 Apr 20242.30002.30002.23002.23002.2300-
04 Apr 20242.23002.23002.19002.19002.1900-
03 Apr 20242.24002.31002.24002.30002.3000-
02 Apr 20242.24002.24002.23002.23002.2300-
28 Mar 20242.13002.18002.13002.18002.1800-
27 Mar 20242.04002.13002.04002.13002.1300-
26 Mar 20242.06002.11002.06002.11002.1100-
25 Mar 20242.10002.10002.10002.10002.1000-
22 Mar 20242.11002.11002.05002.05002.0500-
21 Mar 20242.04002.06002.04002.06002.0600-
20 Mar 20242.07002.07002.07002.07002.0700-
19 Mar 20242.05002.08002.05002.06002.0600-
18 Mar 20242.15002.15002.15002.15002.1500-
15 Mar 20242.16002.18002.15002.15002.1500-
14 Mar 20242.19002.19002.19002.19002.1900-
13 Mar 20242.17002.22002.17002.22002.2200-
12 Mar 20242.13002.13002.13002.13002.1300-
11 Mar 20242.18002.23002.18002.23002.2300-
08 Mar 20242.24002.24002.24002.24002.2400-
07 Mar 20242.28002.28002.25002.25002.2500-
06 Mar 20242.24002.25002.21002.25002.2500-
05 Mar 20242.23002.26002.23002.26002.2600-
04 Mar 20242.20002.28002.20002.28002.2800-
01 Mar 20242.27002.27002.22002.22002.2200-
29 Feb 20242.27002.27002.27002.27002.2700-
28 Feb 20242.25002.28002.25002.28002.2800-
27 Feb 20242.25002.27002.25002.27002.2700-
26 Feb 20242.33002.33002.30002.30002.3000-
23 Feb 20242.36002.36002.32002.32002.3200-
22 Feb 20242.30002.37002.30002.37002.3700-
21 Feb 20242.39002.39002.35002.35002.3500-
20 Feb 20242.39002.39002.32002.32002.3200-
19 Feb 20242.34002.39002.34002.39002.3900-
16 Feb 20242.30002.30002.30002.30002.3000-
15 Feb 20242.21002.27002.21002.27002.2700-
14 Feb 20242.33002.39002.33002.39002.3900-
13 Feb 20242.42002.43002.42002.43002.4300-
12 Feb 20242.53002.53002.41002.41002.4100-
09 Feb 20242.50002.50002.40002.40002.4000-
08 Feb 20242.37002.41002.37002.41002.4100-
07 Feb 20242.35002.35002.35002.35002.3500-
06 Feb 20242.36002.39002.34002.39002.3900-
05 Feb 20242.36002.36002.35002.35002.3500-
02 Feb 20242.41002.41002.41002.41002.4100-
01 Feb 20242.38002.40002.38002.38002.3800-
31 Jan 20242.41002.41002.41002.41002.4100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...