Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,462.00 +700.90 (+1.23%) CMC Crypto 200
1,193.20 -15.49 (-1.28%)
The NAGA Group AG (N4G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 0.8380 | 0.9420 | 0.8380 | 0.9420 | 0.9420 | 9,000 |
| 04 Jul 2024 | 0.7620 | 0.8000 | 0.7620 | 0.7800 | 0.7800 | 1,800 |
| 03 Jul 2024 | 0.7400 | 0.7400 | 0.6780 | 0.6780 | 0.6780 | - |
| 02 Jul 2024 | 0.6920 | 0.6920 | 0.6340 | 0.6340 | 0.6340 | - |
| 01 Jul 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 28 Jun 2024 | 0.7200 | 0.7200 | 0.6340 | 0.6340 | 0.6340 | - |
| 27 Jun 2024 | 0.7000 | 0.7000 | 0.6640 | 0.6640 | 0.6640 | - |
| 26 Jun 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 25 Jun 2024 | 0.7220 | 0.7220 | 0.7180 | 0.7180 | 0.7180 | - |
| 24 Jun 2024 | 0.7380 | 0.7380 | 0.7180 | 0.7180 | 0.7180 | - |
| 21 Jun 2024 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | - |
| 20 Jun 2024 | 0.7320 | 0.7400 | 0.7180 | 0.7180 | 0.7180 | 250 |
| 19 Jun 2024 | 0.7200 | 0.7200 | 0.7140 | 0.7140 | 0.7140 | - |
| 18 Jun 2024 | 0.7420 | 0.7420 | 0.7240 | 0.7240 | 0.7240 | - |
| 17 Jun 2024 | 0.7400 | 0.7400 | 0.7180 | 0.7180 | 0.7180 | - |
| 14 Jun 2024 | 0.7320 | 0.7320 | 0.7140 | 0.7140 | 0.7140 | - |
| 13 Jun 2024 | 0.7240 | 0.7240 | 0.7140 | 0.7140 | 0.7140 | - |
| 12 Jun 2024 | 0.7400 | 0.7400 | 0.7140 | 0.7140 | 0.7140 | - |
| 11 Jun 2024 | 0.7700 | 0.8000 | 0.7120 | 0.7120 | 0.7120 | 2,000 |
| 10 Jun 2024 | 0.8000 | 0.8000 | 0.7820 | 0.7820 | 0.7820 | 640 |
| 07 Jun 2024 | 0.8000 | 0.8000 | 0.7320 | 0.7320 | 0.7320 | - |
| 06 Jun 2024 | 0.8000 | 0.8000 | 0.7740 | 0.7740 | 0.7740 | - |
| 05 Jun 2024 | 0.8300 | 0.8300 | 0.7720 | 0.7720 | 0.7720 | - |
| 04 Jun 2024 | 0.8120 | 0.8120 | 0.7920 | 0.7920 | 0.7920 | - |
| 03 Jun 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 31 May 2024 | 0.8620 | 0.8900 | 0.8480 | 0.8480 | 0.8480 | 3,359 |
| 30 May 2024 | 0.8820 | 0.8820 | 0.8540 | 0.8540 | 0.8540 | - |
| 29 May 2024 | 0.9860 | 0.9860 | 0.8460 | 0.8460 | 0.8460 | 250 |
| 28 May 2024 | 0.7420 | 1.1200 | 0.7420 | 1.0100 | 1.0100 | 2,085 |
| 27 May 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
| 24 May 2024 | 0.7520 | 0.7660 | 0.7340 | 0.7340 | 0.7340 | 700 |
| 23 May 2024 | 0.7700 | 0.7980 | 0.7120 | 0.7120 | 0.7120 | 4,000 |
| 22 May 2024 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | - |
| 21 May 2024 | 0.8020 | 0.8020 | 0.7580 | 0.7580 | 0.7580 | - |
| 20 May 2024 | 0.7940 | 0.7940 | 0.7820 | 0.7820 | 0.7820 | 1,295 |
| 17 May 2024 | 0.8040 | 0.8200 | 0.8040 | 0.8200 | 0.8200 | 500 |
| 16 May 2024 | 0.8120 | 0.8120 | 0.7800 | 0.7800 | 0.7800 | - |
| 15 May 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 14 May 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | - |
| 13 May 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 120 |
| 10 May 2024 | 0.8560 | 0.8560 | 0.8260 | 0.8260 | 0.8260 | - |
| 09 May 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
| 08 May 2024 | 0.8600 | 0.8600 | 0.8440 | 0.8440 | 0.8440 | - |
| 07 May 2024 | 0.8600 | 0.8600 | 0.8440 | 0.8440 | 0.8440 | - |
| 06 May 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 03 May 2024 | 0.8700 | 0.8700 | 0.8340 | 0.8340 | 0.8340 | - |
| 02 May 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 1 |
| 30 Apr 2024 | 0.8500 | 0.8500 | 0.8140 | 0.8140 | 0.8140 | - |
| 29 Apr 2024 | 0.8620 | 0.8620 | 0.8320 | 0.8320 | 0.8320 | - |
| 26 Apr 2024 | 0.8900 | 0.8900 | 0.8480 | 0.8480 | 0.8480 | - |
| 25 Apr 2024 | 0.8900 | 0.8900 | 0.8020 | 0.8020 | 0.8020 | - |
| 24 Apr 2024 | 0.8980 | 0.8980 | 0.8320 | 0.8320 | 0.8320 | - |
| 23 Apr 2024 | 0.8080 | 0.8080 | 0.8020 | 0.8020 | 0.8020 | - |
| 22 Apr 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
| 19 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 18 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 17 Apr 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
| 16 Apr 2024 | 0.8120 | 0.8380 | 0.8120 | 0.8380 | 0.8380 | - |
| 15 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 12 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
| 11 Apr 2024 | 0.8820 | 0.8820 | 0.8340 | 0.8340 | 0.8340 | - |
| 10 Apr 2024 | 0.8740 | 0.8740 | 0.8640 | 0.8640 | 0.8640 | - |
| 09 Apr 2024 | 0.9200 | 0.9200 | 0.8340 | 0.8340 | 0.8340 | 100 |
| 08 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 05 Apr 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
| 04 Apr 2024 | 0.9800 | 1.0000 | 0.9440 | 0.9440 | 0.9440 | 55 |
| 03 Apr 2024 | 1.0050 | 1.0050 | 0.9460 | 0.9460 | 0.9460 | - |
| 02 Apr 2024 | 0.9620 | 1.0300 | 0.9460 | 0.9460 | 0.9460 | 50 |
| 28 Mar 2024 | 0.9910 | 0.9910 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| 27 Mar 2024 | 0.9710 | 1.0200 | 0.9710 | 0.9950 | 0.9950 | 5,060 |
| 26 Mar 2024 | 1.0020 | 1.0020 | 0.9930 | 0.9930 | 0.9930 | - |
| 25 Mar 2024 | 1.0400 | 1.0400 | 0.9930 | 0.9930 | 0.9930 | - |
| 22 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | - |
| 21 Mar 2024 | 1.0400 | 1.0400 | 1.0340 | 1.0340 | 1.0340 | - |
| 20 Mar 2024 | 1.0380 | 1.1100 | 1.0360 | 1.0360 | 1.0360 | 620 |
| 19 Mar 2024 | 1.1120 | 1.1120 | 1.0300 | 1.0300 | 1.0300 | 5,500 |
| 18 Mar 2024 | 1.0020 | 1.1680 | 1.0020 | 1.1680 | 1.1680 | 1,100 |
| 15 Mar 2024 | 1.0100 | 1.0100 | 0.9830 | 0.9830 | 0.9830 | 2,500 |
| 14 Mar 2024 | 0.9200 | 0.9710 | 0.9110 | 0.9710 | 0.9710 | 645 |
| 13 Mar 2024 | 0.8010 | 0.9300 | 0.8010 | 0.9220 | 0.9220 | 5,400 |
| 12 Mar 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 11,100 |
| 11 Mar 2024 | 0.7410 | 0.9860 | 0.7410 | 0.8920 | 0.8920 | 1,077 |
| 08 Mar 2024 | 0.6430 | 0.6570 | 0.6430 | 0.6570 | 0.6570 | - |
| 07 Mar 2024 | 0.6210 | 0.6420 | 0.6210 | 0.6420 | 0.6420 | 7,006 |
| 06 Mar 2024 | 0.6400 | 0.6400 | 0.6390 | 0.6390 | 0.6390 | - |
| 05 Mar 2024 | 0.6610 | 0.7010 | 0.6340 | 0.6340 | 0.6340 | 100 |
| 04 Mar 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
| 01 Mar 2024 | 0.6110 | 0.6300 | 0.6110 | 0.6300 | 0.6300 | - |
| 29 Feb 2024 | 0.6690 | 0.6690 | 0.6260 | 0.6260 | 0.6260 | 2 |
| 28 Feb 2024 | 0.6000 | 0.7610 | 0.6000 | 0.6500 | 0.6500 | 22,854 |
| 27 Feb 2024 | 0.6120 | 0.6760 | 0.6120 | 0.6150 | 0.6150 | 2,500 |
| 26 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 23 Feb 2024 | 0.7150 | 0.7150 | 0.6540 | 0.6540 | 0.6540 | 250 |
| 22 Feb 2024 | 0.7250 | 0.7520 | 0.7160 | 0.7160 | 0.7160 | 1,370 |
| 21 Feb 2024 | 0.7140 | 0.7170 | 0.7140 | 0.7170 | 0.7170 | - |
| 20 Feb 2024 | 0.7610 | 0.7610 | 0.7150 | 0.7150 | 0.7150 | - |
| 19 Feb 2024 | 0.7130 | 0.7150 | 0.7130 | 0.7150 | 0.7150 | - |
| 16 Feb 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | - |
| 15 Feb 2024 | 0.7540 | 0.7540 | 0.7260 | 0.7260 | 0.7260 | 3,333 |
| 14 Feb 2024 | 0.7210 | 0.7210 | 0.7140 | 0.7140 | 0.7140 | - |
| *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.