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

LSE - Delayed Quote EUR

NSI N.V. (0RQN.L)

31.55
-0.10
(-0.32%)
At close: July 22 at 8:39:26 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202521.0221.4521.0021.4021.4052
Apr 29, 202521.0821.0821.0821.0821.08-
Apr 28, 202521.0221.0221.0221.0221.02-
Apr 25, 202520.9520.9520.9520.9520.95-
Apr 24, 202520.7020.6020.6020.6020.606
Apr 23, 2025 0.82 Dividend
Apr 23, 202520.8020.9520.7020.7520.754
Apr 22, 202521.2721.6021.1521.6020.786
Apr 17, 202520.6520.6519.9819.9819.2215
Apr 16, 202520.7520.7520.7520.7519.96-
Apr 15, 202520.5520.7520.7020.7519.9614
Apr 14, 202520.4020.4020.4020.4019.63-
Apr 11, 202520.0220.0520.0520.0519.29-
Apr 10, 202520.5520.5520.3020.3019.532,501
Apr 9, 202520.1019.9419.5219.6418.908,248
Apr 8, 202520.1220.2020.2020.2019.43-
Apr 7, 202520.0020.4020.0520.4019.635
Apr 4, 202521.5221.4020.7020.7019.91203
Apr 3, 202521.4221.7021.7021.7020.885
Apr 2, 202521.5221.5221.5221.5220.71-
Apr 1, 202521.8321.8321.8321.8321.00-
Mar 31, 202521.6721.6721.6721.6720.85-
Mar 28, 202521.4821.7521.7521.7520.922
Mar 27, 202521.6721.6721.6721.6720.85-
Mar 26, 202521.7321.8021.6021.8020.976
Mar 25, 202521.4821.9021.6521.7520.921,566
Mar 24, 202521.6721.6721.6721.6720.85-
Mar 21, 202521.7721.7721.7721.7720.95-
Mar 20, 202521.8321.7521.7521.7520.92-
Mar 19, 202522.0521.9521.9021.9021.07-
Mar 18, 202521.9221.9221.9221.9221.09-
Mar 17, 202521.8821.7021.7021.7020.882,000
Mar 14, 202521.7321.7321.7321.7320.90-
Mar 13, 202521.5221.5221.5221.5220.71-
Mar 12, 202521.6721.6021.6021.6020.781
Mar 11, 202521.2321.2521.2521.2520.44-
Mar 10, 202521.6721.6521.6521.6520.83-
Mar 7, 202521.2721.4021.0021.2520.44547
Mar 6, 202521.2321.4521.2521.4520.645
Mar 5, 202521.5221.5021.2521.2520.441,075
Mar 4, 202521.3821.8021.5521.7520.92515
Mar 3, 202521.5821.5821.5821.5820.76-
Feb 28, 202521.7721.7721.7721.7720.95-
Feb 27, 202522.2021.9021.8521.8521.021,707
Feb 26, 202522.4022.2022.2022.2021.36342
Feb 25, 202522.3522.5022.4522.4521.6052
Feb 24, 202522.3522.3522.3522.3521.50-
Feb 21, 202522.3522.4522.3022.4021.5514
Feb 20, 202522.3522.3022.3022.3021.45809
Feb 19, 202522.2522.2522.2522.2521.41-
Feb 18, 202522.3522.2522.2522.2521.41170
Feb 17, 202522.3522.2522.2522.2521.418
Feb 14, 202522.3522.3522.3522.3521.50-
Feb 13, 202522.5022.5022.2522.2521.417
Feb 12, 202522.2022.5022.3022.4021.55364
Feb 11, 202522.4522.2022.2022.2021.36322
Feb 10, 202522.1022.3022.1522.3021.45628
Feb 7, 202522.0522.0522.0522.0521.21-
Feb 6, 202521.8822.0521.9022.0521.21122
Feb 5, 202521.7721.7721.7721.7720.95-
Feb 4, 202521.8321.8521.7521.7520.9210
Feb 3, 202521.6721.7021.5521.7020.8822
Jan 31, 202521.2721.7521.5521.7520.92453
Jan 30, 202521.2321.7021.4521.6020.78499
Jan 29, 202521.6321.3021.1021.3020.49864
Jan 28, 202520.7521.6520.6521.6520.831,700
Jan 27, 202519.4619.7619.5219.7619.01442
Jan 24, 202519.4019.4619.3619.3818.64246
Jan 23, 202519.3619.4019.3219.3618.63143
Jan 22, 202519.5319.4819.4819.4818.7453
Jan 21, 202519.5719.5619.5519.5518.81665
Jan 20, 202519.7619.6819.5819.6218.8840
Jan 17, 202519.8519.7819.7819.7819.02243
Jan 16, 202519.6219.6019.4619.6018.86372
Jan 15, 202519.7119.7119.7119.7118.96-
Jan 14, 202518.9919.5019.0619.3818.641,783
Jan 13, 202518.9718.9418.9418.9418.2255
Jan 10, 202519.2619.1219.0619.0618.34801
Jan 9, 202518.8919.2419.0219.1918.463,099
Jan 8, 202518.9918.9618.8418.8418.12546
Jan 7, 202519.0319.0018.9819.0018.2823
Jan 6, 202519.2019.0819.0019.0218.30590
Jan 3, 202519.3019.3019.3019.3018.57-
Jan 2, 202518.9118.8818.8818.8818.16-
Dec 31, 202418.8919.0818.9819.0418.3286
Dec 30, 202419.0919.0518.9219.0518.3210,744
Dec 27, 202419.1119.1119.1119.1118.38-
Dec 24, 202418.9918.8818.8618.8818.1634
Dec 23, 202418.9318.9018.8618.9018.18804
Dec 20, 202418.9918.9818.9818.9818.2610,173
Dec 19, 202418.9518.9518.9518.9518.23-
Dec 18, 202419.4419.2419.1419.1418.41764
Dec 17, 202419.4019.2618.9619.2418.51694
Dec 16, 202419.7219.1819.1819.1818.4555
Dec 13, 202419.6119.7419.6819.7018.951,199
Dec 12, 202419.8219.7819.7819.7819.03-
Dec 11, 202419.6119.7219.7019.7218.97130
Dec 10, 202419.7719.8619.6419.6418.89810
Dec 9, 202419.9119.9119.9119.9119.15-
Dec 6, 202419.6219.8419.8419.8419.093
Dec 5, 202419.8519.8519.7819.8519.093,030
Dec 4, 202419.6719.6719.6719.6718.93-
Dec 3, 202419.6719.6619.6219.6618.9129
Dec 2, 202419.7619.7219.7219.7218.97770
Nov 29, 202419.6719.6719.6719.6718.92-
Nov 28, 202419.7219.7219.7219.7218.97-
Nov 27, 202419.5219.6619.5819.6218.88539
Nov 26, 202419.6719.6219.6219.6218.881
Nov 25, 202419.6719.8019.8019.8019.051
Nov 22, 202419.7319.8019.7419.7819.03993
Nov 21, 202419.6719.6819.6819.6818.935
Nov 20, 202419.6719.6719.6719.6718.93-
Nov 19, 202419.5819.6419.5819.6018.862,350
Nov 18, 202419.6319.6019.5819.5818.84605
Nov 15, 202419.6119.5419.5419.5418.8020
Nov 14, 202419.6219.6019.6019.6018.861
Nov 13, 202419.6119.6019.5619.5618.82122
Nov 12, 202419.5819.5819.5819.5818.83-
Nov 11, 202419.5819.5819.5819.5818.83-
Nov 8, 202419.5019.5619.5219.5218.78393
Nov 7, 202419.4419.4419.4419.4418.70934
Nov 6, 202419.5719.5619.4019.4418.702,452
Nov 5, 202419.6119.6419.5219.5218.78222
Nov 4, 202419.7219.8019.8019.8019.0521
Nov 1, 202419.8119.7819.5819.7619.0179
Oct 31, 202419.8520.0520.0520.0519.2930
Oct 30, 202420.1020.2520.2520.2519.4813
Oct 29, 202420.1220.3020.3020.3019.5316
Oct 28, 202420.3420.4020.1520.2019.43262
Oct 25, 202420.1020.2520.2020.2519.48110
Oct 24, 202420.1020.1020.1020.1019.34-
Oct 23, 202420.1220.0320.0020.0019.243,562
Oct 22, 202420.4420.1520.0020.0019.24449
Oct 21, 202420.1220.5020.4520.4519.671,794
Oct 18, 202420.4020.1520.1520.1519.391,801
Oct 17, 202420.4420.2020.1620.2019.43168
Oct 16, 202420.7520.4520.4520.4519.67291
Oct 15, 202420.4920.4920.4920.4919.71-
Oct 14, 202420.4120.4120.4120.4119.64-
Oct 11, 202420.3420.6520.5520.6019.82414
Oct 10, 202420.3420.4020.4020.4019.63314
Oct 9, 202420.3020.5520.5520.5519.7744
Oct 8, 202420.2520.1020.1020.1019.34298
Oct 7, 202420.4420.1020.1020.1019.34335
Oct 4, 202420.4020.4020.4020.4019.63-
Oct 3, 202420.5520.4520.3520.4019.63514
Oct 2, 202420.8020.5520.4020.5019.72724
Oct 1, 202420.7020.5520.5520.5519.771,551
Sep 30, 202420.8520.7520.4520.5019.72673
Sep 27, 202420.8020.8020.8020.8020.01-
Sep 26, 202420.8020.8520.7520.7519.96840
Sep 25, 202420.8020.7520.7520.7519.9697
Sep 24, 202420.7520.8520.8520.8520.0681
Sep 23, 202420.9020.9020.9020.9020.11-
Sep 20, 202420.9021.0520.8520.8520.064,957
Sep 19, 202420.7021.1020.9020.9020.111,689
Sep 18, 202421.0220.9020.9020.9020.1142
Sep 17, 202421.0220.9520.9520.9520.151,490
Sep 16, 202421.0220.9520.8520.8520.0656
Sep 13, 202420.4420.7020.6020.7019.91314
Sep 12, 202420.2520.6020.5020.6019.82197
Sep 11, 202420.5520.4520.3520.3519.58349
Sep 10, 202420.4920.6520.5520.6519.87576
Sep 9, 202420.2520.5020.3020.5019.72464
Sep 6, 202420.0220.3520.1020.3519.5831
Sep 5, 202420.3020.4520.4020.4019.63270
Sep 3, 202420.3420.1020.0020.0019.2438
Sep 2, 202419.9720.3520.2520.3519.58128
Aug 30, 202419.7220.1020.1020.1019.341,014
Aug 29, 202419.8819.9819.8219.8219.0727
Aug 28, 202419.7219.9619.7419.9619.201,023
Aug 27, 202420.0020.0019.8019.8019.05693
Aug 23, 202419.8619.8219.7619.8219.0754
Aug 22, 202419.9719.9219.7619.7619.01605
Aug 21, 202419.8619.9219.8619.8619.1134
Aug 20, 202419.8819.9419.9019.9019.14659
Aug 19, 202419.9520.1519.9819.9819.22433
Aug 16, 202420.0220.1019.9820.1019.3440
Aug 15, 202420.3120.2019.9619.9619.20384
Aug 14, 202420.0220.2520.2020.2019.43117
Aug 13, 202420.3020.2520.0520.2019.432,946
Aug 12, 202420.2020.3020.1520.1519.39818
Aug 9, 202420.0720.3520.3020.3519.58133
Aug 8, 202420.0620.1020.0020.1019.34150
Aug 7, 202419.5820.1519.7620.1519.39483
Aug 6, 202419.6119.6119.6119.6118.87-
Aug 5, 202419.5319.5419.2819.2818.55343
Aug 2, 202420.0019.8419.7219.7218.971,029
Aug 1, 202419.5719.6619.6619.6618.918
Jul 31, 202419.8519.8619.7419.7418.9913
Jul 30, 202419.6119.7019.7019.7018.9564
Jul 29, 202419.3619.7419.4619.5818.84518
Jul 26, 202419.3819.3619.3419.3418.61129
Jul 25, 202419.4419.4019.2819.3218.59403
Jul 24, 202419.3619.3819.2619.2618.53686
Jul 23, 202419.5819.4219.4019.4018.66639
Jul 22, 202419.5819.5819.5819.5818.83-
Jul 19, 2024 0.75 Dividend
Jul 19, 202419.4419.4219.4219.4218.6844
Jul 18, 202420.2120.2120.2120.2118.72-
Jul 17, 202419.7219.7419.7419.7418.29212,217
Jul 16, 202419.7219.7219.7219.7218.27106
Jul 15, 202419.6119.9219.7019.9218.451,068
Jul 12, 202419.7119.7619.6819.6818.23131
Jul 11, 202419.5819.5419.4419.5418.10158
Jul 10, 202419.1119.3219.3219.3217.9036
Jul 9, 202419.3619.4219.4219.4217.9940
Jul 8, 202419.5719.5619.5619.5618.1236
Jul 5, 202419.5019.5219.4619.4818.05774
Jul 4, 202419.5819.5019.4619.5018.06302
Jul 3, 202419.3019.2619.2619.2617.8444
Jul 2, 202419.3419.3819.3019.3817.951,032
Jul 1, 202419.4019.4019.4019.4017.97-
Jun 28, 202419.3619.3619.3619.3617.93-
Jun 27, 202419.0919.4419.1419.4418.011,354
Jun 26, 202419.0319.0618.9618.9617.56538
Jun 25, 202419.4019.2419.1219.1217.71366
Jun 24, 202419.3619.3919.3219.3217.90652
Jun 21, 202419.2619.2619.2619.2617.84-
Jun 20, 202419.0519.2219.1219.1617.75232
Jun 19, 202419.1719.1719.1719.1717.76-
Jun 18, 202419.4219.5019.5019.5018.06155
Jun 17, 202419.6119.5219.4219.4217.992,264
Jun 14, 202419.5019.5619.5219.5618.124
Jun 13, 202419.6719.5219.5219.5218.082,065
Jun 12, 202420.0120.0120.0120.0118.54-
Jun 11, 202419.7619.5419.4419.4418.01903
Jun 10, 202419.5019.5219.5219.5218.08212,000
Jun 7, 202420.1020.0519.7619.7618.3023
Jun 6, 202420.0120.0120.0120.0118.54-
Jun 5, 202420.2020.2020.1520.2018.711,338
Jun 4, 202419.7220.1019.9620.0018.531,873
Jun 3, 202419.6319.6619.5819.5818.1424
May 31, 202419.5019.7819.5819.5818.141,200
May 30, 202419.1319.8019.1819.8018.34749
May 29, 202419.4019.4019.1619.2417.821,187
May 28, 202419.1319.4219.1819.2417.824,025
May 24, 202419.5319.5319.5319.5318.09-
May 23, 202419.3619.1419.1419.1417.73157
May 22, 202419.4819.5419.5019.5218.081,173
May 21, 202419.3619.5419.5419.5418.1012
May 20, 202419.6219.5219.4819.4818.05239
May 17, 202419.5319.8219.5419.6218.175,680
May 16, 202419.8119.7419.3419.3417.924,926
May 15, 202419.8819.7219.4619.7218.27469
May 14, 202420.1020.1520.0020.0518.57506
May 13, 202419.8819.8819.8819.8818.41-
May 10, 202419.8120.1020.0020.1018.621,525
May 9, 202419.2219.7219.3019.7218.271,613
May 8, 202419.1119.2919.1219.2917.876,088
May 7, 202418.7418.9218.8018.9017.512,650
May 3, 202417.7218.0017.9217.9816.66844
May 2, 202417.6817.9017.8017.8016.4910