Frankfurt - Delayed Quote EUR

Nomad Foods Limited (0NH.F)

15.40
-0.10
(-0.65%)
As of 8:10:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 202515.4015.4015.4015.4015.401,262
May 21, 202515.5015.5015.5015.5015.50-
May 20, 202515.5015.5015.5015.5015.50-
May 19, 202515.8016.4015.8016.4016.401,262
May 16, 202515.8015.8015.8015.8015.80-
May 15, 202515.6015.6015.6015.6015.60-
May 14, 202516.1016.1016.1016.1016.10-
May 13, 202516.4016.4016.4016.4016.40-
May 12, 2025 0.150433 Dividend
May 12, 202516.7016.7016.7016.7016.70-
May 9, 202516.9016.9016.9016.9016.73-
May 8, 202516.6017.0016.6016.6016.43420
May 7, 202517.2017.2017.2017.2017.032,200
May 6, 202517.2017.2017.2017.2017.03-
May 5, 202517.3017.3017.3017.3017.13-
May 2, 202517.2017.2017.2017.2017.03-
Apr 30, 202516.8016.8016.8016.8016.63-
Apr 29, 202516.7016.7016.7016.7016.53-
Apr 28, 202516.7016.7016.7016.7016.53-
Apr 25, 202516.7016.7016.7016.7016.53-
Apr 24, 202516.9016.9016.9016.9016.73-
Apr 23, 202517.0017.0017.0017.0016.83-
Apr 22, 202516.7016.7016.7016.7016.53-
Apr 17, 202516.6016.6016.6016.6016.43-
Apr 16, 202516.5016.5016.5016.5016.33-
Apr 15, 202516.7016.7016.7016.7016.53-
Apr 14, 202516.5016.5016.5016.5016.33-
Apr 11, 202516.4016.4016.4016.4016.24-
Apr 10, 202517.0017.0017.0017.0016.83-
Apr 9, 202516.1016.1016.1016.1015.94-
Apr 8, 202516.9016.9016.9016.9016.73-
Apr 7, 202516.4016.4016.4016.4016.24-
Apr 4, 202517.5017.8017.5017.8017.62120
Apr 3, 202517.3017.3017.3017.3017.13-
Apr 2, 202517.8018.4017.8018.4018.21100
Apr 1, 202517.7018.3017.7018.3018.12135
Mar 31, 202517.8017.8017.8017.8017.62-
Mar 28, 202517.9017.9017.9017.9017.72-
Mar 27, 202517.8018.1017.8018.1017.92455
Mar 26, 202517.5017.5017.5017.5017.3285
Mar 25, 202517.4017.4017.4017.4017.22-
Mar 24, 202517.5017.5017.5017.5017.32-
Mar 21, 202517.6017.6017.6017.6017.42-
Mar 20, 202517.6017.6017.6017.6017.42-
Mar 19, 202517.6017.6017.6017.6017.42-
Mar 18, 202517.7017.7017.7017.7017.52-
Mar 17, 202517.5017.9017.5017.9017.7210
Mar 14, 202517.6017.6017.6017.6017.42-
Mar 13, 202517.7017.7017.7017.7017.52-
Mar 12, 202518.1018.1018.1018.1017.92-
Mar 11, 202518.3018.3018.3018.3018.12-
Mar 10, 202518.3018.3018.3018.3018.12-
Mar 7, 202518.8018.8018.8018.8018.61500
Mar 6, 202518.8018.8018.8018.8018.61-
Mar 5, 202518.7018.7018.7018.7018.51-
Mar 4, 202518.5018.5018.5018.5018.31-
Mar 3, 202517.8017.8017.8017.8017.62-
Feb 28, 202517.5017.5017.5017.5017.32-
Feb 27, 202517.6017.6017.6017.6017.42-
Feb 26, 202517.8017.8017.8017.8017.62-
Feb 25, 202517.8017.8017.8017.8017.62-
Feb 24, 202517.6017.6017.6017.6017.42-
Feb 21, 202517.1017.1017.1017.1016.93-
Feb 20, 202516.9017.3016.9017.3017.1350
Feb 19, 202516.7017.2016.7017.2017.03176
Feb 18, 202516.9016.9016.7016.7016.5340
Feb 17, 202516.8017.1016.8017.1016.93170
Feb 14, 202517.1017.1017.1017.1016.93-
Feb 13, 202516.9018.0016.9018.0017.8210,000
Feb 12, 202516.6016.6016.6016.6016.43-
Feb 11, 202516.5016.7016.5016.7016.53119
Feb 10, 2025 0.150433 Dividend
Feb 10, 202517.0017.0017.0017.0016.83-
Feb 7, 202516.8016.8016.8016.8016.46-
Feb 6, 202516.5016.5016.5016.5016.17-
Feb 5, 202516.6016.6016.6016.6016.27-
Feb 4, 202516.9017.4016.9017.4017.0580
Feb 3, 202517.0017.0017.0017.0016.66-
Jan 31, 202516.7016.7016.7016.7016.36-
Jan 30, 202516.3016.3016.3016.3015.97-
Jan 29, 202516.1016.1016.1016.1015.78-
Jan 28, 202516.1016.9016.1016.9016.56154
Jan 27, 202515.3015.3015.3015.3014.99-
Jan 24, 202515.5015.5015.5015.5015.19-
Jan 23, 202515.4015.4015.4015.4015.09-
Jan 22, 202515.9016.0015.9016.0015.68300
Jan 21, 202516.0016.8016.0016.8016.46104
Jan 20, 202516.1016.8016.1016.8016.46125
Jan 17, 202516.1016.1016.1016.1015.78-
Jan 16, 202515.9015.9015.9015.9015.58-
Jan 15, 202515.8015.8015.8015.8015.48-
Jan 14, 202515.2015.9015.2015.9015.58100
Jan 13, 202515.2015.6015.2015.6015.29841
Jan 10, 202515.2015.2015.2015.2014.89-
Jan 9, 202515.2015.2015.2015.2014.89-
Jan 8, 202515.7016.5015.7016.5016.17120
Jan 7, 202515.5015.5015.5015.5015.19-
Jan 6, 202516.1016.7016.1016.7016.36158
Jan 3, 202516.0016.0016.0016.0015.68-
Jan 2, 202515.9015.9015.9015.9015.58-
Dec 30, 202415.5015.5015.5015.5015.19-
Dec 27, 202415.7015.7015.7015.7015.38-
Dec 23, 202415.8015.8015.8015.8015.48-
Dec 20, 202415.8015.8015.8015.8015.48-
Dec 19, 202416.0016.0016.0016.0015.68200
Dec 18, 202416.1016.1016.1016.1015.78-
Dec 17, 202416.1016.1016.1016.1015.78-
Dec 16, 202416.5016.5016.5016.5016.17-
Dec 13, 202416.6016.6016.6016.6016.27-
Dec 12, 202416.5016.5016.5016.5016.17-
Dec 11, 202416.4016.4016.4016.4016.07-
Dec 10, 202416.2016.2016.2016.2015.87-
Dec 9, 202415.8016.6015.8016.6016.2765
Dec 6, 202416.4016.4016.4016.4016.07-
Dec 5, 202416.3016.3016.3016.3015.97-
Dec 4, 202416.7016.7016.7016.7016.36-
Dec 3, 202416.7016.7016.7016.7016.36-
Dec 2, 202417.0017.0017.0017.0016.66-
Nov 29, 202416.7016.7016.7016.7016.36-
Nov 28, 202416.8016.8016.8016.8016.46-
Nov 27, 202416.7016.7016.7016.7016.36-
Nov 26, 202416.5016.5016.5016.5016.17-
Nov 25, 202416.6016.6016.6016.6016.27-
Nov 22, 202416.4016.4016.4016.4016.07-
Nov 21, 202415.8015.8015.8015.8015.48-
Nov 20, 202415.6015.6015.6015.6015.29-
Nov 19, 202415.5015.5015.5015.5015.19-
Nov 18, 202415.3016.0015.3016.0015.68417
Nov 15, 202415.5015.5015.4015.4015.09340
Nov 14, 202415.4015.8015.4015.8015.48150
Nov 13, 202415.4015.4015.4015.4015.09-
Nov 12, 202415.5015.5015.5015.5015.19-
Nov 11, 202415.9015.9015.9015.9015.58-
Nov 8, 2024 0.132735 Dividend
Nov 8, 202415.9015.9015.9015.9015.58-
Nov 7, 202415.7015.7015.7015.7015.24-
Nov 6, 202416.3016.3016.3016.3015.82-
Nov 5, 202415.9015.9015.9015.9015.4365
Nov 4, 202415.8016.6015.8016.6016.11120
Nov 1, 202415.8015.8015.8015.8015.33-
Oct 31, 202415.8015.8015.8015.8015.33-
Oct 30, 202415.9016.1015.9016.1015.63240
Oct 29, 202416.1016.2016.1016.2015.7230
Oct 28, 202415.9015.9015.9015.9015.43-
Oct 25, 202415.9015.9015.9015.9015.43-
Oct 24, 202415.9015.9015.9015.9015.43-
Oct 23, 202415.8015.8015.8015.8015.33-
Oct 22, 202416.0016.0016.0016.0015.53-
Oct 21, 202416.2016.2016.2016.2015.72-
Oct 18, 202416.2016.2016.2016.2015.72-
Oct 17, 202416.1016.1016.1016.1015.63-
Oct 16, 202415.8015.8015.8015.8015.33-
Oct 15, 202415.8015.9015.8015.9015.43-
Oct 14, 202415.8015.8015.8015.8015.33-
Oct 11, 202415.8015.8015.8015.8015.33-
Oct 10, 202415.7015.7015.7015.7015.24-
Oct 9, 202416.3016.3016.3016.3015.82330
Oct 8, 202416.3016.3016.3016.3015.82-
Oct 7, 202417.0017.0017.0017.0016.5067
Oct 4, 202416.3016.4016.3016.4015.92300
Oct 3, 202416.3016.3016.3016.3015.82-
Oct 2, 202416.4016.4016.4016.4015.92-
Oct 1, 202416.7016.7016.7016.7016.21-
Sep 30, 202416.9016.9016.9016.9016.40-
Sep 27, 202417.0017.0017.0017.0016.502,600
Sep 26, 202416.8016.8016.8016.8016.31-
Sep 25, 202416.4016.4016.4016.4015.92-
Sep 24, 202416.7016.7016.7016.7016.21-
Sep 23, 202417.3017.3017.3017.3016.79-
Sep 20, 202417.3017.3017.3017.3016.79-
Sep 19, 202417.3017.3017.3017.3016.79-
Sep 18, 202417.1017.1017.1017.1016.60-
Sep 17, 202417.1017.1017.1017.1016.60-
Sep 16, 202417.2017.2017.2017.2016.69-
Sep 13, 202416.9016.9016.9016.9016.40-
Sep 12, 202416.9016.9016.9016.9016.40-
Sep 11, 202417.2017.2017.2017.2016.69300
Sep 10, 202417.2017.2017.2017.2016.69-
Sep 9, 202416.8016.8016.8016.8016.31-
Sep 6, 202417.4017.4017.4017.4016.89-
Sep 5, 202417.1017.1017.1017.1016.60-
Sep 4, 202416.7016.7016.7016.7016.21-
Sep 3, 202416.6016.6016.6016.6016.11-
Sep 2, 202416.6016.6016.6016.6016.11-
Aug 30, 202416.4016.4016.4016.4015.92-
Aug 29, 202416.4017.2016.4017.2016.696
Aug 28, 202416.2016.2016.2016.2015.72-
Aug 27, 202416.3016.3016.3016.3015.82-
Aug 26, 202416.3016.3016.3016.3015.8211
Aug 23, 202416.0016.0016.0016.0015.53-
Aug 22, 202416.1016.1016.1016.1015.63-
Aug 21, 202416.1016.1016.1016.1015.63-
Aug 20, 202416.2016.2016.2016.2015.72-
Aug 19, 202416.0016.0016.0016.0015.53-
Aug 16, 202416.1016.1016.1016.1015.63-
Aug 15, 202416.2016.2016.2016.2015.72-
Aug 14, 202416.5016.5016.5016.5016.01-
Aug 13, 202416.7016.7016.7016.7016.21-
Aug 12, 202416.8016.8016.8016.8016.31-
Aug 9, 2024 0.132735 Dividend
Aug 9, 202416.9016.9016.9016.9016.40-
Aug 8, 202416.6016.6016.6016.6015.97-
Aug 7, 202416.6016.6016.6016.6015.97-
Aug 6, 202416.5016.5016.5016.5015.87-
Aug 5, 202416.2016.2016.2016.2015.58-
Aug 2, 202416.9016.9016.9016.9016.25-
Aug 1, 202417.3017.3017.3017.3016.64-
Jul 31, 202416.7016.7016.7016.7016.06-
Jul 30, 202416.3016.3016.3016.3015.68-
Jul 29, 202416.3017.1016.3016.3015.68176
Jul 26, 202416.0016.0016.0016.0015.39-
Jul 25, 202415.9015.9015.9015.9015.29-
Jul 24, 202416.1016.1016.1016.1015.48-
Jul 23, 202416.0016.0016.0016.0015.39-
Jul 22, 202416.2016.3016.2016.3015.68-
Jul 19, 202416.2016.2016.2016.2015.58-
Jul 18, 202416.5016.5016.0016.0015.39750
Jul 17, 202416.1016.3016.1016.3015.68500
Jul 16, 202415.8016.1015.8016.1015.4850
Jul 15, 202415.5015.5015.5015.5014.91-
Jul 12, 202415.0015.0015.0015.0014.43-
Jul 11, 202414.7014.7014.7014.7014.14-
Jul 10, 202414.8014.8014.8014.8014.23-
Jul 9, 202415.0015.0015.0015.0014.43-
Jul 8, 202415.9015.9015.2015.2014.6222
Jul 5, 202415.1015.1015.1015.1014.52-
Jul 4, 202415.1015.1015.1015.1014.52-
Jul 3, 202415.1015.1015.1015.1014.52-
Jul 2, 202414.9014.9014.9014.9014.33-
Jul 1, 202415.0015.0015.0015.0014.43-
Jun 28, 202415.2015.2015.2015.2014.62-
Jun 27, 202415.1015.1015.1015.1014.52-
Jun 26, 202415.3015.3015.3015.3014.72-
Jun 25, 202415.4015.4015.4015.4014.81-
Jun 24, 202415.5015.5015.5015.5014.912
Jun 21, 202415.2015.9015.2015.9015.29133
Jun 20, 202415.1015.1015.1015.1014.52-
Jun 19, 202415.1015.1015.1015.1014.52-
Jun 18, 202415.2015.5015.2015.5014.91115
Jun 17, 202415.2015.9015.2015.9015.2930
Jun 14, 202415.4015.4015.4015.4014.81-
Jun 13, 202415.5015.5015.5015.5014.91-
Jun 12, 202415.8015.8015.8015.8015.20-
Jun 11, 202415.7015.7015.7015.7015.10-
Jun 10, 202416.0016.0016.0016.0015.39-
Jun 7, 202415.7015.7015.7015.7015.10-
Jun 6, 202415.8015.8015.8015.8015.20-
Jun 5, 202415.8015.8015.8015.8015.20-
Jun 4, 202415.8015.8015.6015.6015.002,400
Jun 3, 202415.8015.8015.8015.8015.20-
May 31, 202415.8015.8015.8015.8015.20-
May 30, 202415.8016.5015.8016.5015.87240
May 29, 202416.0016.0016.0016.0015.39-
May 28, 202416.5016.5016.5016.5015.87-
May 27, 202416.5016.5016.5016.5015.87-
May 24, 202416.6016.6016.6016.6015.97-
May 23, 202416.8016.8016.8016.8016.16-
May 22, 202416.7017.0016.7017.0016.355