Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Nedap N.V. (0NNU.L)

61.60

-1.60

(-2.53%)

At close: April 4 at 4:24:13 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	62.20	63.20	61.40	61.60	61.60	4
Apr 3, 2025	63.20	63.20	63.20	63.20	63.20	-
Apr 2, 2025	65.60	65.60	65.40	65.40	65.40	-
Apr 1, 2025	65.60	65.60	65.60	65.60	65.60	-
Mar 31, 2025	64.00	65.40	64.00	64.80	64.80	1
Mar 28, 2025	65.80	65.80	64.60	64.60	64.60	22
Mar 26, 2025	66.00	66.80	66.00	66.60	66.60	3
Mar 25, 2025	65.40	66.80	65.40	66.80	66.80	8
Mar 24, 2025	65.40	65.40	65.40	65.40	65.40	3
Mar 21, 2025	66.00	66.00	65.40	65.60	65.60	1
Mar 20, 2025	66.80	67.00	66.40	66.60	66.60	-
Mar 19, 2025	67.00	67.20	67.00	67.00	67.00	5
Mar 18, 2025	65.20	67.00	65.20	67.00	67.00	4
Mar 17, 2025	64.00	64.40	63.80	64.00	64.00	4
Mar 14, 2025	63.00	63.60	63.00	63.60	63.60	2
Mar 13, 2025	63.20	63.60	62.80	63.00	63.00	6
Mar 12, 2025	62.40	64.00	62.20	63.60	63.60	69
Mar 11, 2025	62.20	62.60	62.00	62.00	62.00	1
Mar 10, 2025	61.80	62.60	61.80	62.60	62.60	17
Mar 7, 2025	61.40	61.40	61.00	61.20	61.20	7
Mar 6, 2025	61.20	61.60	60.60	61.00	61.00	22
Mar 5, 2025	59.80	60.60	59.80	60.60	60.60	394
Mar 4, 2025	60.60	61.80	59.40	59.60	59.60	12
Mar 3, 2025	60.20	60.20	59.80	59.80	59.80	4
Feb 28, 2025	59.80	59.80	59.80	59.80	59.80	1
Feb 27, 2025	59.40	59.40	59.40	59.40	59.40	2
Feb 26, 2025	60.20	60.20	60.00	60.00	60.00	1
Feb 25, 2025	60.80	60.80	60.20	60.20	60.20	6
Feb 24, 2025	60.20	60.60	60.00	60.40	60.40	15
Feb 21, 2025	60.20	60.20	60.20	60.20	60.20	-
Feb 20, 2025	58.80	59.80	58.80	59.80	59.80	9
Feb 19, 2025	60.00	60.00	60.00	60.00	60.00	-
Feb 18, 2025	59.60	59.70	59.20	59.60	59.60	25
Feb 17, 2025	59.60	59.60	59.20	59.40	59.40	6
Feb 14, 2025	59.20	59.40	59.20	59.20	59.20	22
Feb 13, 2025	59.40	59.40	59.00	59.40	59.40	31
Feb 12, 2025	59.20	59.23	59.20	59.23	59.23	777
Feb 11, 2025	60.00	60.00	60.00	60.00	60.00	1
Feb 10, 2025	59.80	59.80	59.60	59.60	59.60	-
Feb 7, 2025	59.20	59.40	59.20	59.40	59.40	21
Feb 6, 2025	59.60	59.60	59.60	59.60	59.60	-
Feb 5, 2025	58.40	59.20	58.40	59.00	59.00	28
Feb 4, 2025	59.20	59.20	58.60	58.60	58.60	1
Feb 3, 2025	58.60	58.60	58.60	58.60	58.60	-
Jan 31, 2025	59.60	59.80	59.60	59.80	59.80	200
Jan 30, 2025	58.60	59.60	58.60	59.60	59.60	150
Jan 29, 2025	58.40	58.60	58.00	58.00	58.00	22
Jan 28, 2025	58.00	58.40	58.00	58.40	58.40	-
Jan 27, 2025	58.20	58.20	58.00	58.00	58.00	531
Jan 24, 2025	58.60	58.60	58.60	58.60	58.60	3
Jan 23, 2025	59.60	59.60	58.40	58.40	58.40	79
Jan 22, 2025	58.80	59.60	58.80	58.80	58.80	51
Jan 21, 2025	58.80	58.80	58.60	58.60	58.60	4
Jan 20, 2025	58.20	58.40	58.00	58.40	58.40	1
Jan 17, 2025	57.20	58.60	57.20	58.60	58.60	4
Jan 16, 2025	57.20	57.20	57.20	57.20	57.20	1
Jan 15, 2025	57.20	57.20	57.20	57.20	57.20	-
Jan 14, 2025	55.20	57.60	55.20	57.60	57.60	4
Jan 13, 2025	55.40	55.40	54.40	55.00	55.00	6
Jan 10, 2025	55.20	56.00	55.20	56.00	56.00	1
Jan 9, 2025	54.60	54.60	54.60	54.60	54.60	1
Jan 8, 2025	55.20	55.20	55.20	55.20	55.20	3
Jan 7, 2025	56.60	56.60	55.20	55.20	55.20	69
Jan 6, 2025	56.40	56.80	56.40	56.40	56.40	10
Jan 3, 2025	56.00	56.00	55.80	55.80	55.80	3
Jan 2, 2025	55.40	55.80	55.40	55.60	55.60	18
Dec 31, 2024	54.80	54.80	54.40	54.60	54.60	100
Dec 30, 2024	55.00	55.00	54.80	54.80	54.80	2
Dec 27, 2024	54.40	54.80	54.40	54.80	54.80	10
Dec 24, 2024	54.40	54.40	54.40	54.40	54.40	4
Dec 23, 2024	53.80	54.40	53.80	54.40	54.40	46
Dec 20, 2024	54.00	54.00	53.80	53.80	53.80	360
Dec 19, 2024	54.20	54.20	54.00	54.00	54.00	55
Dec 18, 2024	54.20	54.40	54.20	54.40	54.40	4
Dec 17, 2024	53.00	53.40	53.00	53.40	53.40	3
Dec 16, 2024	53.40	53.40	53.00	53.00	53.00	5
Dec 13, 2024	53.80	54.20	53.80	54.20	54.20	390
Dec 12, 2024	54.20	54.20	53.80	53.80	53.80	1
Dec 11, 2024	54.00	54.60	54.00	54.60	54.60	65
Dec 10, 2024	54.00	54.00	54.00	54.00	54.00	3
Dec 9, 2024	53.80	54.00	53.40	53.80	53.80	44
Dec 6, 2024	53.80	53.80	52.80	53.60	53.60	116
Dec 5, 2024	53.40	53.60	53.40	53.60	53.60	3
Dec 4, 2024	53.80	53.80	53.80	53.80	53.80	8
Dec 3, 2024	53.40	53.40	53.20	53.20	53.20	41
Dec 2, 2024	53.60	53.80	53.60	53.60	53.60	5
Nov 29, 2024	53.40	53.60	53.40	53.60	53.60	2
Nov 28, 2024	53.80	53.80	53.80	53.80	53.80	-
Nov 27, 2024	53.00	53.00	52.60	52.60	52.60	3
Nov 26, 2024	53.00	53.20	53.00	53.20	53.20	-
Nov 25, 2024	53.40	53.80	53.40	53.80	53.80	6
Nov 19, 2024	53.20	53.20	53.20	53.20	53.20	138
Nov 15, 2024	53.80	53.80	53.60	53.60	53.60	282
Nov 14, 2024	53.40	53.80	53.40	53.80	53.80	224
Nov 12, 2024	54.20	54.20	54.20	54.20	54.20	-
Nov 11, 2024	54.80	55.80	54.60	55.80	55.80	12
Nov 8, 2024	55.40	55.40	55.00	55.00	55.00	4
Nov 7, 2024	55.00	55.00	55.00	55.00	55.00	1
Nov 6, 2024	55.40	55.40	55.40	55.40	55.40	-
Nov 4, 2024	54.80	54.80	54.80	54.80	54.80	-
Nov 1, 2024	54.60	54.80	54.60	54.80	54.80	-
Oct 31, 2024	54.60	54.80	54.60	54.80	54.80	-
Oct 30, 2024	55.60	55.60	55.60	55.60	55.60	5
Oct 29, 2024	56.80	56.80	55.80	55.80	55.80	5
Oct 28, 2024	55.40	56.60	55.40	56.40	56.40	4
Oct 25, 2024	55.20	55.20	54.80	55.20	55.20	2
Oct 24, 2024	54.80	54.80	54.60	54.60	54.60	1
Oct 23, 2024	54.80	55.00	54.60	54.60	54.60	6
Oct 22, 2024	55.20	55.20	55.20	55.20	55.20	1
Oct 21, 2024	56.60	56.80	55.80	55.80	55.80	80
Oct 17, 2024	56.20	56.40	56.20	56.40	56.40	16
Oct 16, 2024	56.60	56.60	56.40	56.40	56.40	-
Oct 15, 2024	57.20	57.20	57.20	57.20	57.20	-
Oct 11, 2024	56.80	57.00	56.80	56.80	56.80	10
Oct 10, 2024	57.40	57.40	57.20	57.20	57.20	12
Oct 8, 2024	57.20	57.20	57.20	57.20	57.20	8
Oct 7, 2024	56.80	57.60	56.80	57.60	57.60	2
Oct 4, 2024	57.00	57.00	57.00	57.00	57.00	-
Oct 3, 2024	57.60	57.60	57.60	57.60	57.60	-
Oct 2, 2024	57.00	57.60	56.60	57.60	57.60	40
Oct 1, 2024	57.00	57.20	56.80	57.20	57.20	218
Sep 30, 2024	57.00	57.00	56.40	56.40	56.40	5
Sep 26, 2024	56.00	56.20	56.00	56.20	56.20	139
Sep 25, 2024	56.80	56.80	56.20	56.20	56.20	179
Sep 24, 2024	56.80	56.80	56.40	56.40	56.40	14
Sep 23, 2024	57.00	57.00	57.00	57.00	57.00	-
Sep 20, 2024	57.00	57.20	56.80	56.80	56.80	28
Sep 16, 2024	57.60	57.60	57.40	57.40	57.40	-
Sep 11, 2024	56.20	56.20	56.20	56.20	56.20	2
Sep 10, 2024	56.20	56.20	56.20	56.20	56.20	13
Sep 9, 2024	56.80	56.80	56.20	56.20	56.20	2
Sep 6, 2024	56.80	56.80	56.60	56.60	56.60	32
Sep 5, 2024	57.60	57.60	57.00	57.00	57.00	7
Sep 3, 2024	58.20	58.20	58.20	58.20	58.20	-
Sep 2, 2024	59.00	59.00	58.60	58.60	58.60	1
Aug 30, 2024	59.00	59.00	59.00	59.00	59.00	3
Aug 29, 2024	58.80	59.00	58.80	59.00	59.00	2
Aug 27, 2024	58.40	58.80	58.40	58.80	58.80	6
Aug 23, 2024	57.20	58.20	57.20	58.20	58.20	6
Aug 20, 2024	58.40	58.40	58.40	58.40	58.40	1
Aug 19, 2024	58.00	58.00	58.00	58.00	58.00	-
Aug 15, 2024	56.20	57.20	56.20	57.20	57.20	3
Aug 14, 2024	57.00	57.00	56.40	56.40	56.40	609
Aug 13, 2024	56.80	56.80	56.80	56.80	56.80	1
Aug 12, 2024	57.00	57.00	57.00	57.00	57.00	114
Aug 8, 2024	57.00	57.00	56.60	56.60	56.60	4
Aug 7, 2024	56.20	56.40	56.20	56.40	56.40	3
Aug 6, 2024	56.00	56.00	56.00	56.00	56.00	-
Aug 5, 2024	57.20	57.20	56.40	56.80	56.80	41
Aug 2, 2024	58.00	58.00	57.60	57.60	57.60	1
Aug 1, 2024	59.40	59.40	58.00	58.00	58.00	25
Jul 31, 2024	58.80	58.80	58.80	58.80	58.80	2
Jul 30, 2024	58.40	58.40	57.80	57.80	57.80	-
Jul 29, 2024	58.00	58.20	57.80	58.20	58.20	216
Jul 26, 2024	61.00	61.00	59.80	59.80	59.80	1
Jul 24, 2024	59.20	59.20	59.20	59.20	59.20	9
Jul 23, 2024	62.20	62.20	61.20	61.20	61.20	230
Jul 22, 2024	61.00	62.20	61.00	62.00	62.00	109
Jul 18, 2024	60.20	60.80	59.80	60.40	60.40	103
Jul 17, 2024	62.80	62.80	61.00	61.00	61.00	9
Jul 15, 2024	63.60	63.60	63.60	63.60	63.60	1
Jul 11, 2024	63.20	63.20	63.20	63.20	63.20	39
Jul 10, 2024	62.60	62.60	62.60	62.60	62.60	-
Jul 8, 2024	63.20	63.20	63.20	63.20	63.20	-
Jul 4, 2024	61.20	62.00	61.20	62.00	62.00	166
Jul 2, 2024	61.00	61.00	60.60	60.60	60.60	39
Jul 1, 2024	60.80	60.80	60.80	60.80	60.80	57
Jun 28, 2024	60.60	60.60	60.60	60.60	60.60	2
Jun 25, 2024	61.00	61.00	60.60	60.60	60.60	75
Jun 24, 2024	61.40	61.40	61.20	61.20	61.20	35
Jun 21, 2024	61.40	61.40	61.40	61.40	61.40	-
Jun 20, 2024	60.80	60.80	60.60	60.60	60.60	52
Jun 18, 2024	61.00	61.00	61.00	61.00	61.00	-
Jun 17, 2024	61.20	61.20	61.20	61.20	61.20	1
Jun 14, 2024	62.00	62.00	61.00	61.00	61.00	-
Jun 11, 2024	62.80	62.80	62.00	62.00	62.00	2
Jun 7, 2024	63.20	63.20	62.80	62.80	62.80	154
Jun 3, 2024	61.60	62.40	61.60	62.40	62.40	1
May 31, 2024	62.60	62.80	62.60	62.80	62.80	2
May 30, 2024	63.00	63.00	62.60	62.60	62.60	1
May 29, 2024	63.20	63.20	63.20	63.20	63.20	1
May 23, 2024	63.00	63.00	62.80	62.80	62.80	38
May 22, 2024	63.80	63.80	63.40	63.40	63.40	45
May 21, 2024	63.20	63.20	63.20	63.20	63.20	72
May 20, 2024	63.60	63.60	63.60	63.60	63.60	34
May 17, 2024	64.00	64.00	64.00	64.00	64.00	-
May 14, 2024	63.00	63.00	63.00	63.00	63.00	12
May 13, 2024	64.40	64.40	64.40	64.40	64.40	1
May 10, 2024	65.00	65.00	65.00	65.00	65.00	1
May 9, 2024	64.00	64.00	64.00	64.00	64.00	1
May 8, 2024	62.60	62.60	62.60	62.60	62.60	1
May 7, 2024	62.60	62.60	62.60	62.60	62.60	-
May 3, 2024	62.40	62.40	62.40	62.40	62.40	1
May 2, 2024	62.40	62.40	62.40	62.40	62.40	-
Apr 30, 2024	62.40	62.40	62.40	62.40	62.40	-
Apr 29, 2024	63.60	63.60	63.00	63.00	63.00	9
Apr 25, 2024	62.60	62.60	62.60	62.60	62.60	3
Apr 24, 2024	63.40	63.40	63.12	63.17	63.17	95
Apr 23, 2024	62.00	62.00	62.00	62.00	62.00	7
Apr 22, 2024	61.80	61.80	61.80	61.80	61.80	-
Apr 19, 2024	62.40	62.40	62.40	62.40	62.40	-
Apr 18, 2024	62.40	62.40	61.60	61.60	61.60	21
Apr 16, 2024	63.20	63.40	62.60	63.40	63.40	23
Apr 15, 2024	3.20 Dividend
Apr 15, 2024	64.40	64.40	64.40	64.40	64.40	42
Apr 12, 2024	68.00	68.20	67.80	68.00	64.80	26
Apr 11, 2024	67.80	67.80	67.80	67.80	64.61	1
Apr 10, 2024	68.00	68.00	68.00	68.00	64.80	1
Apr 8, 2024	67.60	67.60	67.40	67.40	64.23	9
Apr 5, 2024	67.40	67.60	67.40	67.55	64.37	33
Apr 4, 2024	67.00	67.40	67.00	67.39	64.22	295