Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) 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
61,638.14 +722.69 (+1.19%) CMC Crypto 200
1,279.70 -4.13 (-0.32%)
Naspers Limited (NNWN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | 20 |
| 27 Jun 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | - |
| 26 Jun 2024 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | - |
| 25 Jun 2024 | 36.60 | 36.60 | 35.60 | 35.60 | 35.60 | - |
| 24 Jun 2024 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | - |
| 21 Jun 2024 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | - |
| 20 Jun 2024 | 37.00 | 37.60 | 36.40 | 36.40 | 36.40 | - |
| 19 Jun 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | - |
| 18 Jun 2024 | 36.80 | 36.80 | 36.40 | 36.80 | 36.80 | - |
| 17 Jun 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | - |
| 14 Jun 2024 | 37.60 | 37.60 | 36.60 | 37.40 | 37.40 | 278 |
| 13 Jun 2024 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | - |
| 12 Jun 2024 | 36.60 | 37.00 | 36.40 | 37.00 | 37.00 | - |
| 11 Jun 2024 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | - |
| 10 Jun 2024 | 36.00 | 36.20 | 35.80 | 36.20 | 36.20 | - |
| 07 Jun 2024 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | 2 |
| 06 Jun 2024 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | - |
| 05 Jun 2024 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | - |
| 04 Jun 2024 | 36.20 | 36.40 | 35.80 | 36.40 | 36.40 | - |
| 03 Jun 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 31 May 2024 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - |
| 30 May 2024 | 36.40 | 36.40 | 35.40 | 36.40 | 36.40 | - |
| 29 May 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | - |
| 28 May 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 6 |
| 27 May 2024 | 37.60 | 37.80 | 37.20 | 37.80 | 37.80 | - |
| 24 May 2024 | 37.60 | 37.80 | 37.40 | 37.80 | 37.80 | - |
| 23 May 2024 | 37.20 | 38.20 | 37.20 | 38.20 | 38.20 | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 37.80 | 39.80 | 37.80 | 39.80 | 39.80 | 100 |
| 20 May 2024 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | - |
| 17 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 16 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3 |
| 15 May 2024 | 38.40 | 39.80 | 38.20 | 39.80 | 39.80 | 100 |
| 14 May 2024 | 37.40 | 39.80 | 37.20 | 39.80 | 39.80 | 467 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.