Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,309.57 +9.57 (+0.29%) Nikkei
38,600.73 -32.29 (-0.08%) Hang Seng
18,087.80 -247.52 (-1.35%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,567.59 -849.57 (-1.30%) CMC Crypto 200
1,353.74 -28.92 (-2.09%)
NX Filtration N.V. (NXFIL.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.3600 | 4.5750 | 4.3600 | 4.5300 | 4.5300 | 53,444 |
| 19 Jun 2024 | 4.5500 | 4.5500 | 4.3600 | 4.3900 | 4.3900 | 76,477 |
| 18 Jun 2024 | 4.5750 | 4.6400 | 4.4800 | 4.5450 | 4.5450 | 59,377 |
| 17 Jun 2024 | 4.8000 | 4.8000 | 4.5500 | 4.6200 | 4.6200 | 33,659 |
| 14 Jun 2024 | 4.7500 | 4.7950 | 4.5250 | 4.7000 | 4.7000 | 52,749 |
| 13 Jun 2024 | 5.0200 | 5.0200 | 4.6500 | 4.7100 | 4.7100 | 159,469 |
| 12 Jun 2024 | 4.7800 | 5.0000 | 4.7400 | 4.9750 | 4.9750 | 246,438 |
| 11 Jun 2024 | 4.5500 | 4.7850 | 4.4500 | 4.7200 | 4.7200 | 242,657 |
| 10 Jun 2024 | 4.4600 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 46,721 |
| 07 Jun 2024 | 4.4000 | 4.4250 | 4.3000 | 4.3100 | 4.3100 | 94,669 |
| 06 Jun 2024 | 4.5550 | 4.6700 | 4.3100 | 4.4000 | 4.4000 | 213,317 |
| 05 Jun 2024 | 4.5050 | 4.7150 | 4.4500 | 4.5200 | 4.5200 | 120,623 |
| 04 Jun 2024 | 4.6350 | 4.9000 | 4.4250 | 4.4500 | 4.4500 | 378,559 |
| 03 Jun 2024 | 4.6000 | 4.6250 | 4.3050 | 4.3950 | 4.3950 | 165,993 |
| 31 May 2024 | 4.5100 | 4.8100 | 4.3700 | 4.5400 | 4.5400 | 276,942 |
| 30 May 2024 | 5.5000 | 5.5500 | 4.5000 | 4.5300 | 4.5300 | 602,648 |
| 29 May 2024 | 5.3500 | 6.2000 | 5.3000 | 5.4500 | 5.4500 | 690,219 |
| 28 May 2024 | 4.9250 | 5.5000 | 4.8300 | 5.3000 | 5.3000 | 465,449 |
| 27 May 2024 | 4.5800 | 4.9800 | 4.5800 | 4.9500 | 4.9500 | 217,823 |
| 24 May 2024 | 4.5200 | 4.5700 | 4.3700 | 4.5700 | 4.5700 | 169,890 |
| 23 May 2024 | 4.4500 | 4.5800 | 4.3000 | 4.5000 | 4.5000 | 214,428 |
| 22 May 2024 | 4.0000 | 4.4650 | 3.9800 | 4.4650 | 4.4650 | 446,718 |
| 21 May 2024 | 4.0700 | 4.0700 | 3.9200 | 4.0000 | 4.0000 | 97,025 |
| 20 May 2024 | 4.0000 | 4.0900 | 3.8850 | 4.0750 | 4.0750 | 122,374 |
| 17 May 2024 | 4.0100 | 4.2200 | 3.9300 | 4.0350 | 4.0350 | 536,266 |
| 16 May 2024 | 3.8100 | 3.8400 | 3.7100 | 3.7100 | 3.7100 | 86,961 |
| 15 May 2024 | 3.6500 | 3.8100 | 3.5800 | 3.8000 | 3.8000 | 178,050 |
| 14 May 2024 | 3.6500 | 3.6600 | 3.5350 | 3.5800 | 3.5800 | 71,894 |
| 13 May 2024 | 3.5300 | 3.6750 | 3.5200 | 3.6100 | 3.6100 | 88,503 |
| 10 May 2024 | 3.4200 | 3.5300 | 3.3850 | 3.5100 | 3.5100 | 65,417 |
| 09 May 2024 | 3.4700 | 3.4850 | 3.4000 | 3.4200 | 3.4200 | 38,775 |
| 08 May 2024 | 3.4000 | 3.4850 | 3.3600 | 3.4050 | 3.4050 | 70,299 |
| 07 May 2024 | 3.5250 | 3.5250 | 3.4200 | 3.4750 | 3.4750 | 189,112 |
| 06 May 2024 | 3.7300 | 3.7300 | 3.4850 | 3.5250 | 3.5250 | 231,458 |
| 03 May 2024 | 3.6600 | 3.7200 | 3.6500 | 3.6850 | 3.6850 | 63,075 |
| 02 May 2024 | 3.6900 | 3.7650 | 3.6350 | 3.6550 | 3.6550 | 132,578 |
| 30 Apr 2024 | 3.6700 | 3.6700 | 3.5000 | 3.6300 | 3.6300 | 198,281 |
| 29 Apr 2024 | 3.5500 | 3.8000 | 3.5500 | 3.6450 | 3.6450 | 290,516 |
| 26 Apr 2024 | 3.3050 | 3.5850 | 3.2500 | 3.5350 | 3.5350 | 254,519 |
| 25 Apr 2024 | 3.2800 | 3.3800 | 3.2400 | 3.2500 | 3.2500 | 291,757 |
| 24 Apr 2024 | 3.1500 | 3.3800 | 3.1500 | 3.2400 | 3.2400 | 318,673 |
| 23 Apr 2024 | 3.0350 | 3.1200 | 3.0050 | 3.1200 | 3.1200 | 88,789 |
| 22 Apr 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0300 | 3.0300 | 69,194 |
| 19 Apr 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0650 | 3.0650 | 110,548 |
| 18 Apr 2024 | 3.0000 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 105,972 |
| 17 Apr 2024 | 3.1700 | 3.1700 | 2.9550 | 2.9800 | 2.9800 | 226,127 |
| 16 Apr 2024 | 3.0300 | 3.1400 | 3.0050 | 3.1200 | 3.1200 | 165,988 |
| 15 Apr 2024 | 3.1800 | 3.2800 | 3.0850 | 3.0900 | 3.0900 | 271,292 |
| 12 Apr 2024 | 3.3100 | 3.3800 | 3.1600 | 3.1600 | 3.1600 | 250,595 |
| 11 Apr 2024 | 3.3350 | 3.3600 | 3.2500 | 3.2950 | 3.2950 | 145,125 |
| 10 Apr 2024 | 3.3500 | 3.4700 | 3.3050 | 3.3150 | 3.3150 | 396,217 |
| 09 Apr 2024 | 3.5500 | 3.5500 | 3.3300 | 3.3300 | 3.3300 | 470,199 |
| 08 Apr 2024 | 3.7800 | 3.8000 | 3.4000 | 3.5150 | 3.5150 | 577,957 |
| 05 Apr 2024 | 3.8400 | 3.8400 | 3.7050 | 3.7650 | 3.7650 | 374,886 |
| 04 Apr 2024 | 4.2200 | 4.3350 | 3.9100 | 3.9100 | 3.9100 | 560,343 |
| 03 Apr 2024 | 4.3050 | 4.3200 | 3.7950 | 4.1800 | 4.1800 | 617,830 |
| 02 Apr 2024 | 4.3400 | 5.0000 | 4.3400 | 4.3700 | 4.3700 | 1,460,863 |
| 28 Mar 2024 | 3.5000 | 4.3350 | 3.3800 | 4.2850 | 4.2850 | 978,633 |
| 27 Mar 2024 | 3.4500 | 3.7200 | 3.3350 | 3.3450 | 3.3450 | 601,691 |
| 26 Mar 2024 | 3.3750 | 3.4100 | 3.2000 | 3.2550 | 3.2550 | 260,040 |
| 25 Mar 2024 | 3.1950 | 3.4200 | 2.9500 | 3.3450 | 3.3450 | 611,036 |
| 22 Mar 2024 | 2.8500 | 3.2350 | 2.8500 | 3.0150 | 3.0150 | 368,674 |
| 21 Mar 2024 | 2.7000 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 228,484 |
| 20 Mar 2024 | 2.6600 | 2.7000 | 2.5850 | 2.7000 | 2.7000 | 237,863 |
| 19 Mar 2024 | 2.5900 | 2.6950 | 2.5800 | 2.6900 | 2.6900 | 223,158 |
| 18 Mar 2024 | 2.6800 | 2.6900 | 2.5500 | 2.6600 | 2.6600 | 110,738 |
| 15 Mar 2024 | 2.7000 | 2.7950 | 2.6400 | 2.6500 | 2.6500 | 149,917 |
| 14 Mar 2024 | 2.7700 | 2.8300 | 2.6900 | 2.7000 | 2.7000 | 158,797 |
| 13 Mar 2024 | 3.0050 | 3.0200 | 2.7100 | 2.7200 | 2.7200 | 287,810 |
| 12 Mar 2024 | 3.0400 | 3.1250 | 2.9700 | 3.0350 | 3.0350 | 115,434 |
| 11 Mar 2024 | 2.9700 | 3.0450 | 2.9500 | 3.0450 | 3.0450 | 91,714 |
| 08 Mar 2024 | 3.1150 | 3.1150 | 2.9300 | 2.9750 | 2.9750 | 113,401 |
| 07 Mar 2024 | 3.1400 | 3.1400 | 2.9850 | 3.0300 | 3.0300 | 82,111 |
| 06 Mar 2024 | 3.0500 | 3.1150 | 3.0200 | 3.0950 | 3.0950 | 150,899 |
| 05 Mar 2024 | 3.1200 | 3.1650 | 3.0050 | 3.0200 | 3.0200 | 63,355 |
| 04 Mar 2024 | 3.1700 | 3.2000 | 3.0700 | 3.1400 | 3.1400 | 103,285 |
| 01 Mar 2024 | 3.3000 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 97,511 |
| 29 Feb 2024 | 3.3300 | 3.3300 | 3.2100 | 3.2500 | 3.2500 | 68,488 |
| 28 Feb 2024 | 3.4000 | 3.4000 | 3.2100 | 3.3300 | 3.3300 | 73,566 |
| 27 Feb 2024 | 3.6000 | 3.6000 | 3.3450 | 3.3600 | 3.3600 | 75,153 |
| 26 Feb 2024 | 3.9000 | 3.9000 | 3.4250 | 3.4250 | 3.4250 | 69,521 |
| 23 Feb 2024 | 3.7500 | 3.7600 | 3.5450 | 3.5800 | 3.5800 | 52,120 |
| 22 Feb 2024 | 3.6000 | 3.7100 | 3.5400 | 3.7000 | 3.7000 | 106,504 |
| 21 Feb 2024 | 3.8500 | 3.8500 | 3.6350 | 3.6600 | 3.6600 | 71,196 |
| 20 Feb 2024 | 3.9500 | 3.9800 | 3.8500 | 3.8550 | 3.8550 | 34,267 |
| 19 Feb 2024 | 4.1250 | 4.1300 | 3.8600 | 3.9000 | 3.9000 | 77,227 |
| 16 Feb 2024 | 4.3000 | 4.3000 | 4.0100 | 4.0100 | 4.0100 | 85,292 |
| 15 Feb 2024 | 4.0800 | 4.2400 | 3.9550 | 4.2000 | 4.2000 | 103,551 |
| 14 Feb 2024 | 3.9500 | 4.0950 | 3.7650 | 3.9600 | 3.9600 | 103,895 |
| 13 Feb 2024 | 4.1800 | 4.1800 | 3.9200 | 3.9500 | 3.9500 | 49,324 |
| 12 Feb 2024 | 4.5500 | 4.5500 | 3.9000 | 4.1150 | 4.1150 | 259,325 |
| 09 Feb 2024 | 3.9700 | 4.4000 | 3.8500 | 4.2500 | 4.2500 | 298,882 |
| 08 Feb 2024 | 3.7400 | 3.9250 | 3.7000 | 3.7800 | 3.7800 | 261,954 |
| 07 Feb 2024 | 3.4800 | 3.7850 | 3.3150 | 3.6800 | 3.6800 | 239,251 |
| 06 Feb 2024 | 3.8300 | 3.8350 | 3.2550 | 3.4100 | 3.4100 | 289,320 |
| 05 Feb 2024 | 3.6900 | 4.0600 | 3.6850 | 3.8000 | 3.8000 | 117,460 |
| 02 Feb 2024 | 3.9000 | 3.9000 | 3.6000 | 3.6250 | 3.6250 | 98,152 |
| 01 Feb 2024 | 4.0150 | 4.0400 | 3.7000 | 3.8000 | 3.8000 | 76,076 |
| 31 Jan 2024 | 4.1600 | 4.1600 | 3.9850 | 4.0050 | 4.0050 | 75,280 |
| 30 Jan 2024 | 4.1000 | 4.1800 | 4.0800 | 4.1600 | 4.1600 | 32,796 |
| *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.