IOB - Delayed Quote EUR

NN Group N.V. (0QVV.IL)

42.88

-0.27

(-0.64%)

As of 12:18:24 PM GMT. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	42.99	43.13	42.80	42.88	42.88	6,823
Jan 23, 2025	43.09	43.24	42.83	43.15	43.15	434,125
Jan 22, 2025	43.40	43.80	43.00	43.64	43.64	1,598,656
Jan 21, 2025	43.05	43.52	43.08	43.17	43.17	509,123
Jan 20, 2025	43.41	43.74	43.20	43.47	43.47	1,024,777
Jan 17, 2025	42.96	43.77	41.96	43.06	43.06	83,597
Jan 16, 2025	42.35	42.91	42.19	42.31	42.31	208,801
Jan 15, 2025	41.00	42.34	40.47	42.10	42.10	224,699
Jan 14, 2025	41.33	41.88	40.50	41.62	41.62	73,968
Jan 13, 2025	41.41	41.43	41.00	41.27	41.27	35,961
Jan 10, 2025	41.51	43.50	41.30	41.56	41.56	427,193
Jan 9, 2025	41.51	41.70	41.48	41.53	41.53	25,755
Jan 8, 2025	41.96	42.10	41.10	41.37	41.37	90,025
Jan 7, 2025	42.88	43.08	42.40	42.78	42.78	45,547
Jan 6, 2025	42.84	42.92	42.40	42.76	42.76	307,813
Jan 3, 2025	42.64	42.83	40.50	42.46	42.46	31,003
Jan 2, 2025	42.38	42.45	41.96	42.31	42.31	15,458
Dec 31, 2024	41.71	42.21	41.70	41.81	41.81	3,555
Dec 30, 2024	41.53	42.10	41.73	41.76	41.76	41,939
Dec 27, 2024	41.51	42.37	41.50	41.66	41.66	89,889
Dec 24, 2024	41.40	42.00	40.50	41.53	41.53	7,930
Dec 23, 2024	41.40	42.00	40.50	41.53	41.53	321,084
Dec 20, 2024	41.38	42.00	40.50	41.15	41.15	125,853
Dec 19, 2024	41.45	41.60	41.25	41.48	41.48	84,536
Dec 18, 2024	41.94	42.00	41.60	41.94	41.94	72,519
Dec 17, 2024	42.01	42.30	41.80	42.17	42.17	167,313
Dec 16, 2024	42.54	42.62	41.87	42.49	42.49	167,872
Dec 13, 2024	42.51	42.74	42.42	42.58	42.58	718,118
Dec 12, 2024	42.88	43.06	42.53	42.94	42.94	61,577
Dec 11, 2024	42.72	43.35	42.65	42.85	42.85	294,425
Dec 10, 2024	42.69	42.98	42.60	42.83	42.83	205,152
Dec 9, 2024	43.00	43.20	42.77	43.02	43.02	134,185
Dec 6, 2024	43.15	43.48	42.86	43.27	43.27	42,025
Dec 5, 2024	42.00	42.96	41.93	42.05	42.05	337,776
Dec 4, 2024	42.05	42.67	41.58	42.56	42.56	175,976
Dec 3, 2024	43.21	43.39	42.45	43.15	43.15	129,504
Dec 2, 2024	43.71	43.97	43.39	43.90	43.90	41,665
Nov 29, 2024	43.43	44.11	43.21	43.46	43.46	122,463
Nov 28, 2024	43.92	43.89	43.26	43.65	43.65	216,100
Nov 27, 2024	43.90	44.27	43.23	43.97	43.97	971,002
Nov 26, 2024	44.88	44.81	43.83	44.66	44.66	52,861
Nov 25, 2024	44.90	45.00	44.34	44.94	44.94	106,911
Nov 22, 2024	44.85	45.04	44.33	44.96	44.96	98,575
Nov 21, 2024	44.92	44.91	44.48	44.69	44.69	37,024
Nov 20, 2024	44.97	45.28	44.72	44.97	44.97	37,969
Nov 19, 2024	45.84	46.04	44.42	44.92	44.92	100,561
Nov 18, 2024	45.51	45.84	45.40	45.49	45.49	55,799
Nov 15, 2024	44.71	45.43	44.94	45.04	45.04	61,505
Nov 14, 2024	44.76	44.99	44.47	44.92	44.92	188,471
Nov 13, 2024	44.86	44.87	44.23	44.86	44.86	105,244
Nov 12, 2024	45.31	45.48	44.74	45.25	45.25	50,608
Nov 11, 2024	45.40	45.65	45.25	45.35	45.35	33,914
Nov 8, 2024	44.88	45.21	44.72	45.20	45.20	36,457
Nov 7, 2024	45.90	46.20	45.23	45.99	45.99	48,183
Nov 6, 2024	46.23	46.81	45.49	45.49	45.49	88,819
Nov 5, 2024	45.90	46.04	45.74	46.01	46.01	19,335
Nov 4, 2024	45.88	46.11	45.68	45.81	45.81	68,201
Nov 1, 2024	45.31	46.11	45.25	45.33	45.33	99,231
Oct 31, 2024	45.01	45.41	44.88	45.17	45.17	28,693
Oct 30, 2024	45.85	45.86	45.13	45.84	45.84	51,475
Oct 29, 2024	46.51	46.72	45.88	46.49	46.49	93,273
Oct 28, 2024	46.06	47.40	45.50	46.23	46.23	26,440
Oct 25, 2024	46.12	46.27	45.85	46.07	46.07	253,847
Oct 24, 2024	45.80	46.14	45.80	45.80	45.80	424,045
Oct 23, 2024	45.90	46.12	45.75	45.94	45.94	177,306
Oct 22, 2024	46.20	46.28	45.53	46.24	46.24	26,137
Oct 21, 2024	46.51	46.52	46.13	46.37	46.37	67,597
Oct 18, 2024	46.26	46.59	46.26	46.43	46.43	17,532
Oct 17, 2024	46.10	46.66	46.18	46.24	46.24	472,917
Oct 16, 2024	45.92	46.34	45.47	45.96	45.96	39,866
Oct 15, 2024	45.53	45.87	45.45	45.53	45.53	33,993
Oct 14, 2024	45.13	45.55	45.11	45.29	45.29	448,351
Oct 11, 2024	45.38	45.43	44.94	45.26	45.26	19,325
Oct 10, 2024	44.80	45.43	44.76	44.82	44.82	29,811
Oct 9, 2024	44.25	44.76	44.00	44.07	44.07	215,824
Oct 8, 2024	43.61	44.20	43.34	43.58	43.58	18,456
Oct 7, 2024	44.23	44.22	43.86	44.09	44.09	23,565
Oct 4, 2024	43.58	44.06	43.41	43.71	43.71	29,259
Oct 3, 2024	44.05	44.22	43.30	44.15	44.15	70,720
Oct 2, 2024	44.40	45.20	44.08	44.47	44.47	248,587
Oct 1, 2024	44.94	45.20	44.20	44.80	44.80	142,340
Sep 30, 2024	45.00	45.15	44.58	45.02	45.02	155,853
Sep 27, 2024	44.41	44.98	44.19	44.45	44.45	981,834
Sep 26, 2024	44.51	44.81	44.47	44.78	44.78	28,532
Sep 25, 2024	45.00	44.94	44.54	44.90	44.90	17,807
Sep 24, 2024	44.86	45.33	44.89	45.02	45.02	236,250
Sep 23, 2024	44.84	45.15	44.70	44.85	44.85	157,718
Sep 20, 2024	44.99	45.13	44.00	44.92	44.92	531,586
Sep 19, 2024	44.37	44.97	44.00	44.46	44.46	38,853
Sep 18, 2024	44.60	45.00	44.09	44.61	44.61	74,491
Sep 17, 2024	44.89	44.91	44.49	44.82	44.82	144,346
Sep 16, 2024	44.64	44.69	44.40	44.53	44.53	181,860
Sep 13, 2024	44.31	44.95	44.42	44.53	44.53	26,870
Sep 12, 2024	44.56	44.87	44.16	44.69	44.69	15,009
Sep 11, 2024	44.20	44.82	44.37	44.53	44.53	26,028
Sep 10, 2024	44.00	44.96	44.20	44.82	44.82	49,727
Sep 9, 2024	44.74	45.14	44.79	44.88	44.88	541,336
Sep 6, 2024	44.64	45.32	44.49	44.76	44.76	246,157
Sep 5, 2024	44.01	45.19	44.16	45.01	45.01	73,612
Sep 4, 2024	43.71	44.53	43.55	44.51	44.51	25,439
Sep 3, 2024	44.31	45.30	43.50	44.41	44.41	78,584
Sep 2, 2024	44.45	44.68	43.50	44.53	44.53	44,497
Aug 30, 2024	44.02	44.46	44.09	44.24	44.24	25,545
Aug 29, 2024	44.09	44.18	43.96	44.03	44.03	1,021,018
Aug 28, 2024	44.00	44.20	43.50	43.88	43.88	913,694
Aug 27, 2024	43.58	43.88	43.53	43.68	43.68	3,034,918
Aug 23, 2024	43.51	43.93	43.38	43.45	43.45	151,966
Aug 22, 2024	43.68	43.75	43.19	43.47	43.47	35,162
Aug 21, 2024	43.65	45.30	43.20	43.35	43.35	48,823
Aug 20, 2024	43.71	45.30	43.27	43.67	43.67	118,315
Aug 19, 2024	1.28 Dividend
Aug 19, 2024	44.72	43.76	42.32	43.65	43.65	123,358
Aug 16, 2024	45.00	45.14	44.35	44.56	43.28	40,931
Aug 15, 2024	45.62	46.17	44.14	44.21	42.94	162,383
Aug 14, 2024	44.90	45.60	45.03	45.17	43.87	127,423
Aug 13, 2024	44.94	45.00	44.67	44.71	43.42	1,044,592
Aug 12, 2024	44.47	44.86	44.43	44.53	43.25	6,016,987
Aug 9, 2024	44.28	44.50	44.10	44.43	43.15	63,350
Aug 8, 2024	43.78	44.25	43.65	43.81	42.55	16,926
Aug 7, 2024	42.99	44.15	43.24	43.31	42.07	1,856,152
Aug 6, 2024	42.65	43.52	42.47	43.06	41.82	22,941
Aug 5, 2024	42.51	42.88	39.02	42.56	41.34	93,735
Aug 2, 2024	45.28	45.39	44.08	44.44	43.16	42,178
Aug 1, 2024	46.65	46.34	45.49	46.22	44.89	174,879
Jul 31, 2024	46.51	46.78	46.20	46.60	45.26	146,688
Jul 30, 2024	46.15	46.43	46.14	46.19	44.86	25,497
Jul 29, 2024	45.99	46.70	45.83	46.06	44.74	17,771
Jul 26, 2024	45.84	45.92	45.63	45.74	44.42	66,693
Jul 25, 2024	45.27	45.84	45.02	45.29	43.99	23,814
Jul 24, 2024	45.31	45.72	45.31	45.51	44.20	28,439
Jul 23, 2024	45.00	45.97	45.67	45.84	44.52	15,738
Jul 22, 2024	45.47	45.83	45.39	45.43	44.12	766,994
Jul 19, 2024	45.61	45.70	45.09	45.62	44.31	30,424
Jul 18, 2024	45.06	45.79	45.09	45.51	44.20	151,996
Jul 17, 2024	44.71	45.46	44.75	45.10	43.81	442,770
Jul 16, 2024	44.51	45.27	44.58	44.87	43.58	18,479
Jul 15, 2024	44.62	45.17	44.59	44.84	43.55	55,174
Jul 12, 2024	44.90	45.02	44.50	44.67	43.39	144,353
Jul 11, 2024	45.76	46.24	44.90	45.00	43.71	472,559
Jul 10, 2024	44.97	46.70	44.72	45.17	43.88	15,678
Jul 9, 2024	44.60	44.99	44.50	44.51	43.23	59,897
Jul 8, 2024	44.44	45.04	44.29	44.43	43.15	593,816
Jul 5, 2024	44.84	45.14	44.47	44.85	43.56	14,841
Jul 4, 2024	44.64	44.94	44.18	44.58	43.29	21,993
Jul 3, 2024	44.76	44.99	44.26	44.66	43.38	43,809
Jul 2, 2024	44.17	45.00	43.67	44.56	43.28	53,412
Jul 1, 2024	43.31	44.36	43.18	43.96	42.69	72,510
Jun 28, 2024	43.43	43.76	43.06	43.63	42.38	89,988
Jun 27, 2024	42.54	43.40	42.70	43.09	41.85	80,418
Jun 26, 2024	43.24	43.35	42.76	43.31	42.06	351,096
Jun 25, 2024	43.23	43.50	43.06	43.31	42.07	430,610
Jun 24, 2024	42.40	43.32	42.39	42.53	41.31	32,683
Jun 21, 2024	42.97	43.02	42.07	42.72	41.50	130,195
Jun 20, 2024	42.13	42.81	42.10	42.44	41.22	134,535
Jun 19, 2024	41.97	42.65	42.36	42.47	41.25	49,473
Jun 18, 2024	42.00	42.41	41.99	42.21	41.00	47,803
Jun 17, 2024	41.31	41.81	41.34	41.45	40.26	269,217
Jun 14, 2024	41.51	41.64	40.87	41.53	40.33	128,595
Jun 13, 2024	41.97	42.04	41.28	41.84	40.64	79,907
Jun 12, 2024	41.65	42.35	41.82	42.09	40.88	192,612
Jun 11, 2024	42.49	42.67	41.72	42.45	41.23	145,830
Jun 10, 2024	42.74	42.83	42.09	42.33	41.11	811,815
Jun 7, 2024	42.38	42.95	42.22	42.61	41.39	2,291,983
Jun 6, 2024	42.05	42.77	42.02	42.26	41.05	160,830
Jun 5, 2024	42.90	42.77	42.17	42.51	41.29	91,670
Jun 4, 2024	42.76	43.01	42.19	42.97	41.74	1,941,208
Jun 3, 2024	43.00	43.20	42.91	43.12	41.88	123,409
May 31, 2024	42.51	43.15	42.41	42.90	41.67	816,131
May 30, 2024	42.20	42.71	41.97	42.33	41.11	1,049,070
May 29, 2024	43.00	43.19	42.26	42.94	41.71	2,382,575
May 28, 2024	2.08 Dividend
May 28, 2024	42.94	43.22	42.41	42.90	41.67	51,373
May 24, 2024	44.99	45.10	44.63	44.78	41.48	99,287
May 23, 2024	45.60	45.70	45.05	45.65	42.28	602,040
May 22, 2024	45.74	45.90	43.76	45.71	42.33	462,600
May 21, 2024	45.51	46.00	45.24	45.45	42.09	987,633
May 20, 2024	45.69	45.88	45.19	45.64	42.27	36,485
May 17, 2024	45.80	45.85	45.35	45.71	42.33	49,848
May 16, 2024	45.43	45.80	45.21	45.61	42.24	37,983
May 15, 2024	45.31	45.80	45.30	45.51	42.14	1,529,614
May 14, 2024	45.65	46.06	44.57	44.94	41.62	416,542
May 13, 2024	45.84	46.13	45.46	45.97	42.57	26,283
May 10, 2024	45.44	46.08	45.20	45.74	42.37	136,884
May 9, 2024	45.51	45.75	45.17	45.62	42.25	215,159
May 8, 2024	44.90	45.45	44.90	45.19	41.85	92,077
May 7, 2024	44.05	45.06	43.73	45.02	41.70	546,014
May 3, 2024	43.44	43.55	42.97	43.28	40.08	428,739
May 2, 2024	43.60	43.87	43.02	43.63	40.41	482,170
May 1, 2024	43.35	43.35	43.35	43.82	40.58	11,902
Apr 30, 2024	43.81	44.06	42.89	43.82	40.58	110,992
Apr 29, 2024	43.02	43.75	43.26	43.31	40.11	32,770
Apr 26, 2024	43.45	43.77	42.97	43.51	40.29	184,387
Apr 25, 2024	43.17	43.45	42.92	43.10	39.92	473,348
Apr 24, 2024	43.31	43.89	43.14	43.67	40.45	461,275
Apr 23, 2024	43.61	43.76	43.09	43.58	40.37	201,736
Apr 22, 2024	43.72	43.55	43.06	43.35	40.15	1,018,235
Apr 19, 2024	42.51	42.95	42.08	42.56	39.41	445,468
Apr 18, 2024	42.31	42.87	41.97	42.63	39.48	520,704
Apr 17, 2024	42.00	42.69	42.10	42.48	39.34	574,624
Apr 16, 2024	43.10	43.70	42.07	42.08	38.97	411,677
Apr 15, 2024	43.00	43.81	42.91	43.40	40.20	881,924
Apr 12, 2024	43.17	43.77	42.71	43.31	40.11	217,621
Apr 11, 2024	43.56	43.85	42.60	42.81	39.65	207,562
Apr 10, 2024	43.64	44.02	43.42	43.74	40.51	108,715
Apr 9, 2024	43.61	43.86	43.28	43.58	40.36	775,077
Apr 8, 2024	42.51	43.69	42.86	42.89	39.72	163,263
Apr 5, 2024	42.80	42.99	42.50	42.81	39.65	95,459
Apr 4, 2024	42.85	43.35	42.64	43.02	39.84	155,834
Apr 3, 2024	42.56	42.97	42.49	42.53	39.39	115,978
Apr 2, 2024	43.00	43.16	42.37	42.89	39.72	400,944
Mar 28, 2024	42.60	42.89	42.43	42.51	39.38	197,815
Mar 27, 2024	42.27	42.58	41.98	42.31	39.19	142,748
Mar 26, 2024	41.94	42.24	41.64	42.07	38.96	949,995
Mar 25, 2024	41.66	42.11	41.24	41.51	38.45	950,439
Mar 22, 2024	41.76	41.84	41.55	41.60	38.53	156,065
Mar 21, 2024	41.51	41.89	41.45	41.68	38.60	116,349
Mar 20, 2024	41.26	41.39	41.12	41.21	38.17	299,482
Mar 19, 2024	41.13	41.27	40.64	40.92	37.90	213,561
Mar 18, 2024	41.20	41.20	40.58	40.90	37.88	1,331,257
Mar 15, 2024	40.72	41.08	40.42	40.78	37.77	374,241
Mar 14, 2024	40.89	41.07	40.58	40.94	37.91	440,959
Mar 13, 2024	41.09	41.39	40.82	40.96	37.93	872,102
Mar 12, 2024	40.64	41.23	40.45	40.81	37.80	127,169
Mar 11, 2024	40.51	41.00	40.30	40.51	37.51	164,953
Mar 8, 2024	40.78	40.84	40.30	40.58	37.58	288,872
Mar 7, 2024	40.10	40.80	39.80	40.05	37.09	1,081,896
Mar 6, 2024	39.71	40.22	39.38	39.69	36.76	327,111
Mar 5, 2024	39.43	39.75	39.05	39.29	36.39	600,628
Mar 4, 2024	39.78	39.82	39.28	39.67	36.74	604,207
Mar 1, 2024	41.01	41.51	39.77	40.05	37.09	334,949
Feb 29, 2024	41.99	41.63	38.10	41.22	38.18	884,540
Feb 28, 2024	37.85	38.34	37.58	38.02	35.21	138,014
Feb 27, 2024	37.51	37.84	37.21	37.37	34.61	1,304,982
Feb 26, 2024	37.80	37.84	37.29	37.49	34.72	894,008
Feb 23, 2024	38.12	37.85	37.20	37.86	35.06	134,260
Feb 22, 2024	37.76	38.14	37.33	37.65	34.87	244,479
Feb 21, 2024	37.51	37.78	37.32	37.38	34.62	239,328
Feb 20, 2024	37.20	37.55	36.92	37.09	34.35	360,725
Feb 19, 2024	37.48	37.65	37.11	37.42	34.66	147,367
Feb 16, 2024	38.00	38.30	37.42	37.97	35.17	148,062
Feb 15, 2024	37.60	37.85	37.09	37.46	34.69	241,420
Feb 14, 2024	37.85	37.59	37.07	37.33	34.57	383,422
Feb 13, 2024	37.23	37.55	36.96	37.27	34.52	211,752
Feb 12, 2024	36.68	37.19	36.47	36.78	34.06	112,275
Feb 9, 2024	36.65	36.82	36.34	36.54	33.85	272,351
Feb 8, 2024	36.74	37.00	36.45	36.82	34.10	1,310,523
Feb 7, 2024	37.51	37.44	36.69	37.29	34.54	845,208
Feb 6, 2024	37.80	38.04	37.49	37.74	34.96	275,654
Feb 5, 2024	38.25	38.15	37.65	38.06	35.25	81,021
Feb 2, 2024	38.17	38.09	37.36	37.71	34.92	98,699
Feb 1, 2024	38.04	38.27	37.47	37.83	35.04	102,190
Jan 31, 2024	37.90	38.32	37.77	38.10	35.29	126,544
Jan 30, 2024	37.60	38.27	37.68	37.99	35.18	125,654
Jan 29, 2024	38.10	38.31	37.68	38.02	35.21	165,866
Jan 26, 2024	37.72	38.08	37.59	37.63	34.85	188,607
Jan 25, 2024	37.97	38.07	37.59	37.80	35.01	196,566
Jan 24, 2024	37.53	37.87	37.19	37.38	34.62	1,013,486

FO4N.HA Ageas SA/ NV

49.16

+0.24%

SAMPO-SDB.ST Sampo Oyj

451.00

+0.45%

TLX.DU Talanx AG

82.00

-0.30%

SUND Sundance Strategies, Inc.

0.4900

+8.41%

CLIS.TA Clal Insurance Enterprises Holdings Ltd.

9,335.00

-1.36%

AVVIY Aviva plc

12.80

+0.63%

UQA.VI UNIQA Insurance Group AG

8.23

+0.61%

BRYN.DE Berkshire Hathaway Inc.

438.60

-0.97%

SAGA.L Saga plc

112.35

-2.81%

AGN.AS Aegon Ltd.

6.23

-0.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NN Group N.V. (0QVV.IL)

Related Tickers