Yahoo

Mail

Singapore markets closed

Straits Times Index
3,338.57
+5.77(+0.17%)
S&P 500
5,460.48
-22.39(-0.41%)
Dow
39,118.86
-45.24(-0.12%)
Nasdaq
17,732.60
-126.10(-0.71%)
Bitcoin USD
62,790.70
+1,381.90(+2.25%)
CMC Crypto 200
1,304.30
+2.23(+0.17%)

NN Group N.V. (NN.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR

Add to watchlist

44.16

+0.71

(+1.63%)

As of 12:41PM CEST. Market open.

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2024	43.68	44.22	43.67	44.16	44.16	268,461
28 Jun 2024	43.50	43.77	43.32	43.45	43.45	839,830
27 Jun 2024	42.96	43.42	42.96	43.32	43.32	707,843
26 Jun 2024	43.20	43.37	42.76	43.03	43.03	682,280
25 Jun 2024	43.22	43.51	43.05	43.17	43.17	526,715
24 Jun 2024	42.57	43.32	42.38	43.18	43.18	1,015,780
21 Jun 2024	42.80	42.87	42.04	42.59	42.59	1,486,641
20 Jun 2024	42.36	42.84	42.36	42.74	42.74	834,329
19 Jun 2024	42.47	42.66	42.36	42.36	42.36	637,507
18 Jun 2024	42.06	42.41	41.97	42.30	42.30	721,806
17 Jun 2024	41.35	41.86	41.34	41.72	41.72	741,328
14 Jun 2024	41.50	41.65	40.86	41.34	41.34	693,887
13 Jun 2024	41.91	42.05	41.27	41.47	41.47	845,718
12 Jun 2024	42.07	42.30	41.89	41.89	41.89	587,091
11 Jun 2024	42.40	42.50	41.74	42.09	42.09	713,503
10 Jun 2024	42.38	42.41	42.13	42.38	42.38	579,935
07 Jun 2024	42.59	42.70	42.22	42.57	42.57	607,776
06 Jun 2024	42.25	42.76	42.21	42.69	42.69	474,727
05 Jun 2024	42.49	42.58	42.20	42.29	42.29	492,364
04 Jun 2024	42.93	42.98	42.20	42.43	42.43	718,259
03 Jun 2024	43.00	43.20	42.90	43.10	43.10	689,317
31 May 2024	42.78	43.16	42.78	42.79	42.79	1,765,182
30 May 2024	42.22	42.71	42.20	42.67	42.67	710,477
29 May 2024	42.88	42.97	42.25	42.39	42.39	905,483
28 May 2024	42.87	43.22	42.58	42.92	42.92	1,339,633
28 May 2024	2.08 Dividend
27 May 2024	45.10	45.10	44.48	44.75	42.67	1,076,326
24 May 2024	44.90	45.10	44.61	45.05	42.96	784,268
23 May 2024	45.66	45.72	45.05	45.05	42.96	829,728
22 May 2024	45.73	45.91	45.50	45.59	43.47	611,442
21 May 2024	45.50	45.73	45.28	45.69	43.57	501,325
20 May 2024	45.65	45.76	45.54	45.72	43.59	453,252
17 May 2024	45.67	45.84	45.34	45.47	43.36	534,581
16 May 2024	45.52	45.75	45.36	45.75	43.62	629,453
15 May 2024	45.35	45.75	45.30	45.52	43.40	686,250
14 May 2024	44.98	45.30	44.55	45.17	43.07	1,069,761
13 May 2024	45.88	46.07	45.69	45.78	43.65	622,649
10 May 2024	45.63	46.09	45.60	45.74	43.61	671,535
09 May 2024	45.48	45.74	45.44	45.48	43.37	594,987
08 May 2024	44.92	45.45	44.92	45.45	43.34	797,482
07 May 2024	44.10	45.07	44.10	45.00	42.91	882,848
06 May 2024	43.35	44.29	43.32	44.00	41.95	740,957
03 May 2024	43.28	43.57	42.96	43.15	41.14	618,029
02 May 2024	43.60	43.67	43.03	43.12	41.12	679,336
30 Apr 2024	43.82	43.88	43.10	43.35	41.34	865,746
29 Apr 2024	43.26	43.76	43.26	43.55	41.53	773,880
26 Apr 2024	43.48	43.60	43.15	43.15	41.14	606,876
25 Apr 2024	43.17	43.38	42.93	43.23	41.22	842,688
24 Apr 2024	43.58	43.72	43.15	43.19	41.18	657,160
23 Apr 2024	43.49	43.66	43.07	43.52	41.50	800,986
22 Apr 2024	43.15	43.55	43.05	43.37	41.35	719,885
19 Apr 2024	42.50	42.87	42.08	42.76	40.77	1,075,631
18 Apr 2024	42.53	42.87	42.41	42.69	40.71	863,226
17 Apr 2024	42.34	42.69	42.11	42.23	40.27	801,376
16 Apr 2024	43.04	43.04	42.05	42.39	40.42	957,179
15 Apr 2024	43.25	43.81	43.25	43.43	41.41	528,221
12 Apr 2024	43.07	43.77	43.07	43.17	41.16	681,520
11 Apr 2024	43.58	43.78	42.62	42.97	40.97	842,718
10 Apr 2024	43.73	43.86	43.39	43.54	41.52	679,153
09 Apr 2024	43.59	43.74	43.29	43.43	41.41	769,643
08 Apr 2024	42.86	43.68	42.86	43.56	41.54	556,910
05 Apr 2024	42.76	42.99	42.50	42.99	40.99	590,198
04 Apr 2024	42.90	43.36	42.90	43.23	41.22	625,356
03 Apr 2024	42.50	42.97	42.43	42.90	40.91	616,150
02 Apr 2024	42.82	43.04	42.38	42.46	40.49	881,227
28 Mar 2024	42.55	42.89	42.40	42.82	40.83	844,844
27 Mar 2024	42.26	42.57	42.22	42.36	40.39	606,744
26 Mar 2024	41.93	42.24	41.93	42.24	40.28	593,288
25 Mar 2024	41.52	42.11	41.50	41.95	40.00	688,815
22 Mar 2024	41.62	41.84	41.55	41.67	39.73	635,128
21 Mar 2024	41.76	41.90	41.43	41.66	39.72	726,306
20 Mar 2024	41.11	41.39	41.10	41.36	39.44	609,261
19 Mar 2024	40.90	41.27	40.64	41.27	39.35	806,615
18 Mar 2024	40.84	41.20	40.78	40.91	39.01	548,117
15 Mar 2024	40.70	41.08	40.63	40.86	38.96	3,554,390
14 Mar 2024	40.85	41.06	40.64	40.80	38.90	658,032
13 Mar 2024	41.03	41.22	40.83	40.83	38.93	950,003
12 Mar 2024	40.73	41.23	40.73	41.14	39.23	616,451
11 Mar 2024	40.50	41.00	40.41	40.86	38.96	736,016
08 Mar 2024	40.57	40.84	40.46	40.65	38.76	646,389
07 Mar 2024	40.09	40.79	39.93	40.55	38.67	1,327,967
06 Mar 2024	39.69	40.22	39.57	40.10	38.24	1,216,783
05 Mar 2024	39.30	39.79	39.18	39.62	37.78	611,119
04 Mar 2024	39.79	39.85	39.27	39.44	37.61	1,048,328
01 Mar 2024	41.10	41.15	39.77	39.79	37.94	1,554,177
29 Feb 2024	41.22	41.56	39.41	41.26	39.34	4,578,132
28 Feb 2024	37.97	38.34	37.74	38.17	36.40	867,789
27 Feb 2024	37.43	37.83	37.27	37.81	36.05	667,871
26 Feb 2024	37.51	37.68	37.34	37.44	35.70	602,724
23 Feb 2024	37.85	37.90	37.20	37.61	35.86	706,246
22 Feb 2024	37.70	38.14	37.52	37.74	35.99	1,111,652
21 Feb 2024	37.48	37.77	37.32	37.56	35.81	603,882
20 Feb 2024	37.10	37.55	37.03	37.55	35.80	591,288
19 Feb 2024	37.47	37.52	37.13	37.20	35.47	479,183
16 Feb 2024	38.00	38.02	37.42	37.42	35.68	774,801
15 Feb 2024	37.44	37.85	37.07	37.85	36.09	1,094,540
14 Feb 2024	37.22	37.58	37.19	37.46	35.72	630,209
13 Feb 2024	37.29	37.52	37.17	37.31	35.58	787,699
12 Feb 2024	36.75	37.19	36.68	37.19	35.46	620,617
09 Feb 2024	36.54	36.76	36.40	36.70	34.99	654,481
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,338.57+5.77(+0.17%)

S&P 5005,460.48-22.39(-0.41%)

Dow39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Bitcoin USD62,790.70+1,381.90(+2.25%)

CMC Crypto 2001,304.30+2.23(+0.17%)

NN Group N.V. (NN.AS)

Straits Times Index
3,338.57
+5.77(+0.17%)

S&P 500
5,460.48
-22.39(-0.41%)

Dow
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Bitcoin USD
62,790.70
+1,381.90(+2.25%)

CMC Crypto 200
1,304.30
+2.23(+0.17%)