XETRA - Delayed Quote EUR

NN Group N.V. (2NN.DE)

42.95

+0.02

+(0.05%)

At close: 5:35:49 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	42.92	43.03	42.92	42.95	42.95	331
Jan 23, 2025	43.07	43.07	42.93	42.93	42.93	30
Jan 22, 2025	43.43	43.50	43.43	43.50	43.50	6
Jan 21, 2025	42.87	42.87	42.87	42.87	42.87	-
Jan 20, 2025	42.87	42.87	42.87	42.87	42.87	-
Jan 17, 2025	42.87	42.87	42.87	42.87	42.87	-
Jan 16, 2025	42.29	42.87	42.29	42.87	42.87	140
Jan 15, 2025	41.00	41.91	41.00	41.69	41.69	289
Jan 14, 2025	41.72	41.81	41.72	41.77	41.77	85
Jan 13, 2025	41.32	41.49	41.05	41.49	41.49	1,525
Jan 10, 2025	41.35	41.35	41.35	41.35	41.35	-
Jan 9, 2025	41.55	41.69	41.55	41.67	41.67	470
Jan 8, 2025	42.98	42.98	42.98	42.98	42.98	-
Jan 7, 2025	42.98	42.98	42.98	42.98	42.98	-
Jan 6, 2025	42.61	42.61	42.61	42.61	42.61	278
Jan 3, 2025	42.53	42.85	42.53	42.67	42.67	163
Jan 2, 2025	42.41	42.41	42.11	42.21	42.21	66
Dec 30, 2024	41.70	41.70	41.70	41.70	41.70	-
Dec 27, 2024	41.70	41.70	41.70	41.70	41.70	24
Dec 23, 2024	41.54	41.54	41.54	41.54	41.54	145
Dec 20, 2024	41.14	41.40	41.09	41.09	41.09	200
Dec 19, 2024	41.83	41.83	41.83	41.83	41.83	-
Dec 18, 2024	41.94	41.94	41.72	41.83	41.83	165
Dec 17, 2024	42.18	42.18	41.97	41.97	41.97	26
Dec 16, 2024	42.56	42.56	42.00	42.27	42.27	1,029
Dec 13, 2024	42.56	42.56	42.56	42.56	42.56	-
Dec 12, 2024	42.87	42.99	42.62	42.62	42.62	1,765
Dec 11, 2024	43.17	43.17	42.95	42.97	42.97	200
Dec 10, 2024	42.91	42.91	42.91	42.91	42.91	-
Dec 9, 2024	42.82	43.03	42.82	42.91	42.91	206
Dec 6, 2024	43.20	43.20	43.12	43.12	43.12	230
Dec 5, 2024	42.90	42.90	42.90	42.90	42.90	-
Dec 4, 2024	42.57	42.57	42.57	42.57	42.57	-
Dec 3, 2024	43.05	43.05	42.67	42.72	42.72	1,850
Dec 2, 2024	43.74	44.47	43.74	44.47	44.47	200
Nov 29, 2024	43.93	43.93	43.93	43.93	43.93	-
Nov 28, 2024	43.66	43.66	43.66	43.66	43.66	-
Nov 27, 2024	44.00	44.13	43.66	43.66	43.66	168
Nov 26, 2024	44.58	44.58	43.94	43.94	43.94	116
Nov 25, 2024	44.68	44.68	44.68	44.68	44.68	-
Nov 22, 2024	44.65	44.68	44.43	44.68	44.68	-
Nov 21, 2024	44.69	44.93	44.69	44.84	44.84	1,872
Nov 20, 2024	43.93	43.93	43.93	43.93	43.93	-
Nov 19, 2024	45.75	45.75	43.93	43.93	43.93	2,207
Nov 18, 2024	44.95	44.95	44.95	44.95	44.95	-
Nov 15, 2024	44.95	44.95	44.95	44.95	44.95	-
Nov 14, 2024	44.59	44.99	44.59	44.95	44.95	268
Nov 13, 2024	44.79	44.79	44.60	44.60	44.60	25
Nov 12, 2024	45.28	45.50	44.89	45.50	45.50	2,070
Nov 11, 2024	45.01	45.01	45.01	45.01	45.01	-
Nov 8, 2024	45.24	45.24	45.01	45.01	45.01	250
Nov 7, 2024	45.33	45.33	45.33	45.33	45.33	-
Nov 6, 2024	46.35	46.35	45.66	45.66	45.66	219
Nov 5, 2024	45.89	45.89	45.89	45.89	45.89	3
Nov 4, 2024	45.96	45.96	45.96	45.96	45.96	-
Nov 1, 2024	45.85	45.85	45.85	45.85	45.85	-
Oct 31, 2024	45.35	45.35	45.06	45.06	45.06	440
Oct 30, 2024	45.25	45.25	45.25	45.25	45.25	-
Oct 29, 2024	46.60	46.60	45.58	45.58	45.58	1,590
Oct 28, 2024	46.05	46.17	46.05	46.17	46.17	370
Oct 25, 2024	46.00	46.00	46.00	46.00	46.00	-
Oct 24, 2024	46.06	46.06	46.06	46.06	46.06	-
Oct 23, 2024	45.84	45.84	45.84	45.84	45.84	-
Oct 22, 2024	45.71	45.71	45.71	45.71	45.71	-
Oct 21, 2024	46.51	46.53	45.91	45.91	45.91	1,155
Oct 18, 2024	46.37	46.39	46.37	46.39	46.39	40
Oct 17, 2024	46.49	46.49	46.49	46.49	46.49	-
Oct 16, 2024	46.00	46.26	45.49	46.26	46.26	1,032
Oct 15, 2024	45.46	45.76	45.46	45.76	45.76	479
Oct 14, 2024	44.30	44.30	44.30	44.30	44.30	-
Oct 11, 2024	45.17	45.17	45.17	45.17	45.17	10
Oct 10, 2024	45.25	45.28	45.25	45.28	45.28	-
Oct 9, 2024	44.75	44.75	44.75	44.75	44.75	-
Oct 8, 2024	44.26	44.26	44.26	44.26	44.26	-
Oct 7, 2024	44.17	44.17	43.59	43.59	43.59	100
Oct 4, 2024	44.09	44.09	44.09	44.09	44.09	-
Oct 3, 2024	43.50	43.59	43.29	43.29	43.29	46
Oct 2, 2024	44.50	44.50	44.15	44.26	44.26	130
Oct 1, 2024	44.51	44.78	44.34	44.34	44.34	2,250
Sep 30, 2024	44.81	44.91	44.65	44.72	44.72	747
Sep 27, 2024	44.95	44.95	44.95	44.95	44.95	-
Sep 26, 2024	44.78	44.78	44.51	44.71	44.71	1,600
Sep 25, 2024	44.79	44.79	44.65	44.65	44.65	175
Sep 24, 2024	45.00	45.20	45.00	45.18	45.18	275
Sep 23, 2024	44.97	44.97	44.85	44.85	44.85	20
Sep 20, 2024	45.05	45.05	45.05	45.05	45.05	50
Sep 19, 2024	44.85	44.98	44.85	44.98	44.98	1,000
Sep 18, 2024	44.25	44.25	44.25	44.25	44.25	-
Sep 17, 2024	44.67	44.67	44.67	44.67	44.67	-
Sep 16, 2024	44.53	44.93	44.53	44.93	44.93	775
Sep 13, 2024	44.41	44.41	44.41	44.41	44.41	-
Sep 12, 2024	44.43	44.43	44.41	44.41	44.41	135
Sep 11, 2024	44.57	44.57	44.28	44.28	44.28	256
Sep 10, 2024	44.23	44.30	44.23	44.30	44.30	71
Sep 9, 2024	44.83	44.94	44.69	44.94	44.94	540
Sep 6, 2024	43.96	43.96	43.96	43.96	43.96	-
Sep 5, 2024	44.80	44.85	44.80	44.85	44.85	80
Sep 4, 2024	44.25	44.30	44.25	44.30	44.30	4,525
Sep 3, 2024	44.00	44.00	43.53	43.53	43.53	200
Sep 2, 2024	44.60	44.60	44.60	44.60	44.60	3
Aug 30, 2024	43.93	43.93	43.93	43.93	43.93	-
Aug 29, 2024	44.05	44.18	44.05	44.18	44.18	2
Aug 28, 2024	43.92	43.92	43.92	43.92	43.92	-
Aug 27, 2024	43.82	43.82	43.67	43.67	43.67	380
Aug 26, 2024	43.79	44.06	43.79	44.06	44.06	89
Aug 23, 2024	43.96	43.96	43.96	43.96	43.96	-
Aug 22, 2024	43.20	43.20	43.20	43.20	43.20	120
Aug 21, 2024	43.55	43.58	43.55	43.58	43.58	100
Aug 20, 2024	43.51	43.51	43.51	43.51	43.51	-
Aug 19, 2024	1.28 Dividend
Aug 19, 2024	43.55	43.71	43.55	43.63	43.63	819
Aug 16, 2024	44.76	44.91	44.52	44.91	43.63	1,003
Aug 15, 2024	44.96	45.36	44.34	44.61	43.34	1,836
Aug 14, 2024	45.28	45.28	45.28	45.28	43.99	7
Aug 13, 2024	45.04	45.04	45.04	45.04	43.76	10
Aug 12, 2024	44.65	44.89	44.60	44.60	43.33	240
Aug 9, 2024	44.27	44.27	44.27	44.27	43.01	-
Aug 8, 2024	43.69	44.09	43.69	44.04	42.78	1,455
Aug 7, 2024	43.43	44.01	43.43	44.01	42.76	25
Aug 6, 2024	43.35	43.35	43.35	43.35	42.11	-
Aug 5, 2024	41.90	42.69	41.86	42.60	41.39	1,162
Aug 2, 2024	45.20	45.27	44.42	45.27	43.98	283
Aug 1, 2024	46.30	46.30	45.46	45.46	44.16	33
Jul 31, 2024	46.37	46.37	46.37	46.37	45.05	-
Jul 30, 2024	46.25	46.25	46.25	46.25	44.93	-
Jul 29, 2024	46.04	46.14	45.70	45.70	44.40	485
Jul 26, 2024	45.93	45.93	45.75	45.86	44.55	130
Jul 25, 2024	45.18	45.63	45.18	45.55	44.25	296
Jul 24, 2024	45.43	46.08	45.43	46.08	44.77	687
Jul 23, 2024	45.88	45.88	45.56	45.56	44.26	476
Jul 22, 2024	45.44	45.44	44.90	44.90	43.62	2,532
Jul 19, 2024	45.50	45.50	45.40	45.40	44.11	169
Jul 18, 2024	45.50	45.71	45.50	45.55	44.25	70
Jul 17, 2024	45.37	45.37	45.32	45.37	44.08	500
Jul 16, 2024	44.87	45.15	44.87	45.15	43.86	316
Jul 15, 2024	44.99	44.99	44.87	44.87	43.59	30
Jul 12, 2024	44.77	44.93	44.77	44.93	43.65	9
Jul 11, 2024	46.00	46.19	44.80	44.80	43.52	214
Jul 10, 2024	44.92	44.92	44.92	44.92	43.64	-
Jul 9, 2024	44.85	44.92	44.85	44.92	43.64	60
Jul 8, 2024	44.47	45.01	44.47	44.70	43.43	283
Jul 5, 2024	44.65	44.65	44.65	44.65	43.38	-
Jul 4, 2024	44.73	44.77	44.73	44.77	43.49	700
Jul 3, 2024	44.82	44.82	44.52	44.52	43.25	390
Jul 2, 2024	44.50	44.50	43.92	43.92	42.67	225
Jul 1, 2024	43.27	43.27	43.27	43.27	42.04	-
Jun 28, 2024	43.27	43.27	43.27	43.27	42.04	-
Jun 27, 2024	42.99	42.99	42.99	42.99	41.76	-
Jun 26, 2024	43.16	43.16	42.87	42.99	41.76	1,670
Jun 25, 2024	43.21	43.21	43.16	43.16	41.93	1,008
Jun 24, 2024	42.53	43.24	42.53	43.24	42.01	167
Jun 21, 2024	42.59	42.59	42.28	42.28	41.07	108
Jun 20, 2024	42.71	42.71	42.71	42.71	41.49	77
Jun 19, 2024	42.42	42.55	42.32	42.32	41.11	187
Jun 18, 2024	41.25	41.25	41.25	41.25	40.07	-
Jun 17, 2024	41.25	41.25	41.25	41.25	40.07	-
Jun 14, 2024	41.00	41.25	41.00	41.25	40.07	50
Jun 13, 2024	41.82	41.82	41.18	41.18	40.01	130
Jun 12, 2024	42.05	42.05	41.90	41.90	40.71	3,127
Jun 11, 2024	42.09	42.09	42.09	42.09	40.89	-
Jun 10, 2024	42.23	42.30	42.23	42.30	41.09	43
Jun 7, 2024	42.45	42.45	42.45	42.45	41.24	-
Jun 6, 2024	42.56	42.56	42.56	42.56	41.35	-
Jun 5, 2024	42.29	42.29	42.29	42.29	41.08	-
Jun 4, 2024	43.02	43.02	43.02	43.02	41.79	-
Jun 3, 2024	43.11	43.11	42.93	43.02	41.79	4,456
May 31, 2024	42.77	43.07	42.77	42.79	41.57	54
May 30, 2024	42.67	42.67	42.67	42.67	41.45	-
May 29, 2024	42.66	42.66	42.34	42.34	41.13	484
May 28, 2024	2.08 Dividend
May 28, 2024	42.93	42.93	42.62	42.74	41.52	2,715
May 27, 2024	44.76	45.00	44.43	45.00	41.70	1,341
May 24, 2024	44.84	45.00	44.80	44.80	41.51	334
May 23, 2024	45.50	45.68	45.17	45.17	41.85	298
May 22, 2024	45.56	45.56	45.56	45.56	42.22	-
May 21, 2024	45.56	45.56	45.42	45.42	42.09	477
May 20, 2024	45.73	45.73	45.70	45.70	42.35	130
May 17, 2024	45.65	45.65	45.43	45.47	42.13	190
May 16, 2024	45.56	45.56	45.41	45.41	42.08	10
May 15, 2024	45.54	45.57	45.47	45.47	42.13	354
May 14, 2024	45.12	45.12	44.60	44.60	41.33	217
May 13, 2024	46.08	46.09	45.63	45.63	42.28	535
May 10, 2024	45.95	46.03	45.63	45.63	42.28	1,888
May 9, 2024	45.75	45.75	45.48	45.48	42.14	210
May 8, 2024	44.97	45.44	44.97	45.44	42.10	100
May 7, 2024	44.72	44.72	44.65	44.65	41.37	113
May 6, 2024	44.11	44.12	44.06	44.06	40.83	310
May 3, 2024	43.23	43.23	43.23	43.23	40.06	17
May 2, 2024	43.29	43.32	43.29	43.32	40.14	660
Apr 30, 2024	43.35	43.35	43.35	43.35	40.17	-
Apr 29, 2024	43.53	43.53	43.53	43.53	40.33	-
Apr 26, 2024	43.53	43.53	43.53	43.53	40.33	10
Apr 25, 2024	43.34	43.34	43.31	43.31	40.13	120
Apr 24, 2024	43.72	43.72	43.18	43.18	40.01	1,311
Apr 23, 2024	43.62	43.62	43.47	43.53	40.33	306
Apr 22, 2024	43.34	44.00	43.33	44.00	40.77	207
Apr 19, 2024	42.58	42.76	42.58	42.76	39.62	97
Apr 18, 2024	42.10	42.10	42.10	42.10	39.01	-
Apr 17, 2024	42.21	42.21	42.10	42.10	39.01	40
Apr 16, 2024	42.84	42.84	42.35	42.35	39.24	236
Apr 15, 2024	43.47	43.62	43.23	43.23	40.06	393
Apr 12, 2024	43.49	43.49	43.20	43.30	40.12	95
Apr 11, 2024	43.55	43.69	43.51	43.69	40.48	1,118
Apr 10, 2024	43.79	43.83	43.55	43.55	40.35	236
Apr 9, 2024	43.68	43.68	43.68	43.68	40.47	50
Apr 8, 2024	43.01	43.67	43.01	43.57	40.37	733
Apr 5, 2024	42.71	42.99	42.71	42.99	39.83	100
Apr 4, 2024	43.13	43.37	43.13	43.24	40.07	367
Apr 3, 2024	42.90	42.98	42.90	42.93	39.78	525
Apr 2, 2024	42.96	43.03	42.47	42.47	39.35	3,437
Mar 28, 2024	42.71	42.85	42.65	42.81	39.67	551
Mar 27, 2024	42.40	42.47	42.33	42.38	39.27	1,294
Mar 26, 2024	42.17	42.20	42.17	42.19	39.09	2,000
Mar 25, 2024	41.72	41.91	41.72	41.91	38.83	500
Mar 22, 2024	41.73	41.74	41.64	41.64	38.58	1,694
Mar 21, 2024	41.66	41.66	41.66	41.66	38.60	-
Mar 20, 2024	41.19	41.49	41.19	41.49	38.44	117
Mar 19, 2024	40.72	41.17	40.72	41.17	38.15	70
Mar 18, 2024	40.97	40.97	40.97	40.97	37.96	100
Mar 15, 2024	40.81	40.81	40.81	40.81	37.81	-
Mar 14, 2024	41.05	41.05	40.65	40.69	37.70	482
Mar 13, 2024	41.05	41.22	40.97	41.22	38.19	388
Mar 12, 2024	41.19	41.19	41.09	41.09	38.07	105
Mar 11, 2024	40.63	40.86	40.63	40.86	37.86	133
Mar 8, 2024	40.56	40.93	40.56	40.93	37.93	450
Mar 7, 2024	40.47	40.70	40.47	40.58	37.60	392
Mar 6, 2024	40.02	40.13	40.02	40.13	37.18	44
Mar 5, 2024	39.69	39.69	39.62	39.62	36.71	10
Mar 4, 2024	39.68	39.72	39.48	39.48	36.58	420
Mar 1, 2024	40.79	40.79	40.01	40.38	37.42	357
Feb 29, 2024	40.44	41.30	40.30	41.26	38.23	2,902
Feb 28, 2024	38.05	38.16	37.80	38.16	35.36	7,042
Feb 27, 2024	37.55	37.80	37.55	37.80	35.03	247
Feb 26, 2024	37.54	37.63	37.54	37.63	34.87	550
Feb 23, 2024	37.72	37.72	37.61	37.61	34.85	969
Feb 22, 2024	37.99	37.99	37.73	37.73	34.96	500
Feb 21, 2024	37.60	37.65	37.54	37.54	34.78	2,110
Feb 20, 2024	37.10	37.55	37.10	37.55	34.79	45
Feb 19, 2024	37.29	37.35	37.15	37.15	34.42	423
Feb 16, 2024	37.67	38.00	37.40	37.40	34.65	676
Feb 15, 2024	37.50	37.50	37.13	37.13	34.40	300
Feb 14, 2024	37.32	37.51	37.32	37.42	34.67	555
Feb 13, 2024	37.40	37.40	37.13	37.13	34.40	459
Feb 12, 2024	37.03	37.10	36.96	37.10	34.38	597
Feb 9, 2024	36.58	36.58	36.58	36.58	33.89	-
Feb 8, 2024	36.73	36.73	36.58	36.58	33.89	50
Feb 7, 2024	37.41	37.41	36.92	36.92	34.21	17
Feb 6, 2024	37.70	37.70	37.53	37.53	34.78	150
Feb 5, 2024	37.73	37.73	37.73	37.73	34.96	-
Feb 2, 2024	37.98	38.00	37.97	37.98	35.19	2,082
Feb 1, 2024	37.86	37.86	37.53	37.53	34.78	490
Jan 31, 2024	38.20	38.21	38.02	38.02	35.23	215
Jan 30, 2024	38.23	38.23	38.03	38.03	35.24	150
Jan 29, 2024	38.02	38.02	37.94	37.94	35.15	2,908
Jan 26, 2024	37.99	37.99	37.89	37.91	35.13	365
Jan 25, 2024	37.84	37.84	37.69	37.69	34.92	132
Jan 24, 2024	37.84	37.88	37.84	37.88	35.10	130

ASG.DE Assicurazioni Generali S.p.A.

29.68

+0.64%

AINN.DE American International Group, Inc.

72.00

0.00%

FO4N.DE Ageas SA/ NV

48.84

+0.12%

NBG6.DE NÜRNBERGER Beteiligungs-AG

47.80

+1.27%

UN9.DE UNIQA Insurance Group AG

8.13

0.00%

AXA.DE AXA SA

35.94

-0.55%

TLX.DE Talanx AG

81.20

-1.40%

GCO.MC Grupo Catalana Occidente, S.A.

37.30

-1.19%

BRYN.DE Berkshire Hathaway Inc.

439.45

-0.78%

ASRNL.AS ASR Nederland N.V.

46.73

+0.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NN Group N.V. (2NN.DE)

Related Tickers