Frankfurt - Delayed Quote EUR

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

42.96

-0.19

(-0.44%)

At close: January 24 at 9:38:22 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	42.95	42.96	42.95	42.96	42.96	-
Jan 23, 2025	43.07	43.15	43.07	43.15	43.15	-
Jan 22, 2025	43.48	43.48	43.06	43.06	43.06	-
Jan 21, 2025	43.16	43.57	43.16	43.57	43.57	323
Jan 20, 2025	44.05	44.05	44.05	44.05	44.05	150
Jan 17, 2025	42.98	43.82	42.98	43.42	43.42	160
Jan 16, 2025	42.14	42.80	42.14	42.74	42.74	236
Jan 15, 2025	40.97	42.28	40.97	42.28	42.28	1,761
Jan 14, 2025	41.49	41.73	41.49	41.70	41.70	410
Jan 13, 2025	41.35	41.52	41.12	41.52	41.52	816
Jan 10, 2025	41.39	41.47	41.39	41.47	41.47	-
Jan 9, 2025	41.50	41.67	41.50	41.67	41.67	-
Jan 8, 2025	42.85	42.85	41.71	42.01	42.01	1,800
Jan 7, 2025	42.46	43.04	42.46	43.04	43.04	50
Jan 6, 2025	42.63	42.87	42.63	42.87	42.87	59
Jan 3, 2025	42.50	42.86	42.50	42.53	42.53	2,038
Jan 2, 2025	42.22	42.26	42.22	42.26	42.26	-
Dec 30, 2024	41.74	41.74	41.74	41.74	41.74	-
Dec 27, 2024	42.27	42.27	41.73	41.81	41.81	250
Dec 23, 2024	41.42	41.66	41.42	41.66	41.66	25
Dec 20, 2024	40.90	41.67	40.90	41.67	41.67	-
Dec 19, 2024	41.26	41.44	41.26	41.44	41.44	-
Dec 18, 2024	41.82	41.82	41.52	41.52	41.52	-
Dec 17, 2024	42.04	42.13	41.81	41.81	41.81	700
Dec 16, 2024	42.47	42.47	42.03	42.03	42.03	100
Dec 13, 2024	42.47	42.66	42.47	42.55	42.55	28
Dec 12, 2024	42.97	42.97	42.52	42.52	42.52	-
Dec 11, 2024	43.60	43.60	42.96	43.01	43.01	1,664
Dec 10, 2024	42.66	42.74	42.66	42.74	42.74	50
Dec 9, 2024	42.92	42.92	42.68	42.68	42.68	-
Dec 6, 2024	43.04	43.04	43.04	43.04	43.04	-
Dec 5, 2024	42.36	42.92	42.05	42.92	42.92	350
Dec 4, 2024	41.99	42.62	41.99	42.62	42.62	700
Dec 3, 2024	43.41	43.41	42.60	42.60	42.60	985
Dec 2, 2024	43.64	43.81	43.64	43.80	43.80	50
Nov 29, 2024	43.56	43.91	43.56	43.91	43.91	100
Nov 28, 2024	43.44	43.75	43.44	43.75	43.75	360
Nov 27, 2024	43.87	43.87	43.87	43.87	43.87	-
Nov 26, 2024	44.95	44.95	44.06	44.06	44.06	600
Nov 25, 2024	45.18	45.18	44.63	44.76	44.76	270
Nov 22, 2024	44.76	44.76	44.71	44.71	44.71	-
Nov 21, 2024	44.64	44.92	44.64	44.92	44.92	-
Nov 20, 2024	44.93	44.94	44.93	44.94	44.94	-
Nov 19, 2024	45.88	45.88	44.88	44.88	44.88	123
Nov 18, 2024	45.57	45.74	45.57	45.74	45.74	200
Nov 15, 2024	44.93	45.26	44.93	45.26	45.26	-
Nov 14, 2024	44.81	44.81	44.72	44.72	44.72	-
Nov 13, 2024	44.77	44.77	44.64	44.64	44.64	-
Nov 12, 2024	45.11	45.11	44.58	44.58	44.58	-
Nov 11, 2024	45.40	45.40	45.40	45.40	45.40	87
Nov 8, 2024	44.79	45.11	44.79	45.11	45.11	-
Nov 7, 2024	46.01	46.01	45.40	45.40	45.40	-
Nov 6, 2024	46.52	46.61	46.52	46.61	46.61	125
Nov 5, 2024	45.79	46.05	45.79	46.05	46.05	3
Nov 4, 2024	45.74	45.96	45.74	45.84	45.84	1,000
Nov 1, 2024	45.35	45.53	45.35	45.53	45.53	-
Oct 31, 2024	44.89	45.38	44.89	45.24	45.24	20
Oct 30, 2024	45.59	45.59	45.16	45.16	45.16	-
Oct 29, 2024	46.45	46.50	46.02	46.02	46.02	395
Oct 28, 2024	46.06	46.11	46.06	46.11	46.11	20
Oct 25, 2024	45.95	46.21	45.95	46.11	46.11	425
Oct 24, 2024	45.87	46.04	45.87	46.03	46.03	9
Oct 23, 2024	46.08	46.08	45.73	45.73	45.73	-
Oct 22, 2024	46.10	46.10	45.63	45.88	45.88	118
Oct 21, 2024	46.34	46.46	46.25	46.25	46.25	100
Oct 18, 2024	46.41	46.41	46.41	46.41	46.41	-
Oct 17, 2024	46.14	46.62	46.14	46.54	46.54	350
Oct 16, 2024	46.01	46.15	46.01	46.15	46.15	100
Oct 15, 2024	45.50	45.80	45.50	45.74	45.74	1,049
Oct 14, 2024	45.08	45.50	45.08	45.50	45.50	-
Oct 11, 2024	45.21	45.21	45.21	45.21	45.21	-
Oct 10, 2024	45.00	45.25	45.00	45.25	45.25	-
Oct 9, 2024	44.09	44.62	44.09	44.62	44.62	200
Oct 8, 2024	43.59	44.16	43.59	44.16	44.16	50
Oct 7, 2024	44.75	44.75	43.82	43.82	43.82	400
Oct 4, 2024	43.76	44.04	43.76	44.01	44.01	201
Oct 3, 2024	43.72	43.72	43.44	43.44	43.44	-
Oct 2, 2024	44.54	44.54	44.24	44.24	44.24	500
Oct 1, 2024	44.64	44.64	44.64	44.64	44.64	-
Sep 30, 2024	44.85	44.91	44.85	44.91	44.91	215
Sep 27, 2024	44.35	44.68	44.35	44.68	44.68	2,400
Sep 26, 2024	44.65	44.68	44.52	44.68	44.68	300
Sep 25, 2024	44.64	44.66	44.64	44.66	44.66	-
Sep 24, 2024	44.90	45.04	44.90	45.04	45.04	-
Sep 23, 2024	44.67	45.07	44.67	45.07	45.07	300
Sep 20, 2024	44.82	45.10	44.82	45.10	45.10	50
Sep 19, 2024	44.40	44.40	44.40	44.40	44.40	-
Sep 18, 2024	44.48	44.48	44.48	44.48	44.48	-
Sep 17, 2024	44.79	44.79	44.29	44.29	44.29	-
Sep 16, 2024	44.46	44.87	44.46	44.87	44.87	-
Sep 13, 2024	43.90	44.62	43.90	44.62	44.62	105
Sep 12, 2024	45.01	45.01	44.45	44.45	44.45	150
Sep 11, 2024	44.59	44.93	44.59	44.93	44.93	111
Sep 10, 2024	44.83	44.83	44.45	44.45	44.45	-
Sep 9, 2024	45.02	45.02	45.02	45.02	45.02	-
Sep 6, 2024	44.55	44.86	44.55	44.73	44.73	275
Sep 5, 2024	44.23	44.57	44.23	44.57	44.57	-
Sep 4, 2024	43.30	44.23	43.30	44.23	44.23	50
Sep 3, 2024	44.27	44.27	43.68	43.68	43.68	-
Sep 2, 2024	44.43	44.43	44.43	44.43	44.43	-
Aug 30, 2024	44.22	44.32	44.22	44.32	44.32	-
Aug 29, 2024	43.95	44.05	43.92	43.92	43.92	10
Aug 28, 2024	43.99	44.06	43.93	43.93	43.93	100
Aug 27, 2024	43.66	43.86	42.80	42.80	42.80	246
Aug 26, 2024	43.83	44.05	43.83	44.05	44.05	30
Aug 23, 2024	43.62	43.97	43.62	43.97	43.97	-
Aug 22, 2024	43.29	43.29	43.29	43.29	43.29	-
Aug 21, 2024	43.28	43.67	43.28	43.55	43.55	11
Aug 20, 2024	43.44	43.51	43.37	43.51	43.51	522
Aug 19, 2024	1.28 Dividend
Aug 19, 2024	44.00	44.00	43.85	43.85	43.85	45
Aug 16, 2024	44.64	45.00	44.64	44.90	43.62	20
Aug 15, 2024	45.49	45.49	44.59	44.81	43.53	1,560
Aug 14, 2024	45.17	45.60	45.17	45.60	44.30	71
Aug 13, 2024	44.84	44.84	44.84	44.84	43.56	-
Aug 12, 2024	44.52	44.86	44.49	44.59	43.32	770
Aug 9, 2024	44.33	44.43	44.33	44.43	43.16	-
Aug 8, 2024	43.77	43.77	43.77	43.77	42.52	-
Aug 7, 2024	43.87	43.87	43.75	43.75	42.50	100
Aug 6, 2024	43.35	43.35	42.95	42.95	41.73	-
Aug 5, 2024	40.55	42.62	40.55	42.62	41.40	425
Aug 2, 2024	44.50	44.91	43.99	44.43	43.16	692
Aug 1, 2024	46.19	46.19	45.06	45.06	43.78	375
Jul 31, 2024	46.55	46.55	46.31	46.31	44.99	25
Jul 30, 2024	46.17	46.43	46.17	46.32	45.00	215
Jul 29, 2024	46.07	46.14	46.07	46.14	44.82	-
Jul 26, 2024	45.69	45.69	45.69	45.69	44.39	-
Jul 25, 2024	45.09	45.80	45.09	45.80	44.49	-
Jul 24, 2024	45.63	45.63	45.48	45.48	44.18	-
Jul 23, 2024	45.79	45.79	45.75	45.75	44.45	100
Jul 22, 2024	45.52	45.59	45.52	45.59	44.29	200
Jul 19, 2024	45.59	45.59	45.59	45.59	44.29	-
Jul 18, 2024	45.33	45.72	45.33	45.72	44.42	455
Jul 17, 2024	45.13	45.16	45.13	45.16	43.87	-
Jul 16, 2024	44.71	45.29	44.71	45.26	43.97	36
Jul 15, 2024	44.84	45.17	44.84	45.17	43.88	28
Jul 12, 2024	44.62	44.79	44.62	44.68	43.41	100
Jul 11, 2024	45.94	45.94	45.07	45.07	43.79	-
Jul 10, 2024	45.11	45.82	45.11	45.82	44.51	-
Jul 9, 2024	44.48	44.76	44.48	44.76	43.48	-
Jul 8, 2024	45.05	45.05	44.72	44.91	43.63	554
Jul 5, 2024	44.73	44.73	44.71	44.71	43.44	-
Jul 4, 2024	44.66	44.82	44.66	44.82	43.54	125
Jul 3, 2024	44.68	44.68	44.66	44.66	43.39	-
Jul 2, 2024	44.33	44.72	44.33	44.72	43.45	13
Jul 1, 2024	43.88	43.88	43.88	43.88	42.63	-
Jun 28, 2024	43.40	43.40	43.39	43.39	42.15	-
Jun 27, 2024	43.12	43.37	43.12	43.37	42.13	-
Jun 26, 2024	42.97	43.11	42.97	43.08	41.85	30
Jun 25, 2024	42.67	42.92	42.67	42.92	41.70	71
Jun 24, 2024	42.63	43.09	42.63	43.09	41.86	112
Jun 21, 2024	42.56	42.56	42.16	42.48	41.27	225
Jun 20, 2024	42.63	42.82	42.59	42.82	41.60	1
Jun 19, 2024	42.37	42.64	42.33	42.33	41.12	7
Jun 18, 2024	42.37	42.37	42.21	42.21	41.01	50
Jun 17, 2024	41.98	41.98	41.67	41.93	40.73	738
Jun 14, 2024	41.53	41.53	40.99	41.03	39.86	300
Jun 13, 2024	41.68	41.70	41.68	41.70	40.51	-
Jun 12, 2024	42.78	42.78	41.71	41.71	40.52	593
Jun 11, 2024	42.27	42.27	41.85	41.99	40.79	66
Jun 10, 2024	42.19	42.40	42.19	42.40	41.19	90
Jun 7, 2024	42.36	42.50	42.36	42.50	41.29	-
Jun 6, 2024	42.22	42.61	42.22	42.61	41.40	-
Jun 5, 2024	42.39	42.39	42.34	42.34	41.13	12
Jun 4, 2024	42.56	42.69	42.53	42.53	41.32	70
Jun 3, 2024	42.97	43.04	42.97	43.04	41.81	700
May 31, 2024	43.04	43.04	43.04	43.04	41.81	-
May 30, 2024	42.42	42.69	42.42	42.69	41.47	-
May 29, 2024	42.76	42.82	42.39	42.39	41.18	259
May 28, 2024	2.08 Dividend
May 28, 2024	42.40	43.14	42.40	42.97	41.75	888
May 27, 2024	44.57	44.95	44.57	44.88	41.58	295
May 24, 2024	44.65	44.83	44.65	44.83	41.53	-
May 23, 2024	45.57	45.57	44.86	44.86	41.56	170
May 22, 2024	45.54	45.68	45.48	45.48	42.14	830
May 21, 2024	45.42	45.42	45.42	45.42	42.08	-
May 20, 2024	45.63	45.63	45.63	45.63	42.27	-
May 17, 2024	46.20	46.20	45.43	45.43	42.09	149
May 16, 2024	45.42	45.67	45.42	45.67	42.31	-
May 15, 2024	45.87	45.87	45.55	45.55	42.20	716
May 14, 2024	45.21	45.23	45.21	45.23	41.90	300
May 13, 2024	45.91	45.91	45.80	45.80	42.43	50
May 10, 2024	45.69	46.02	45.69	45.79	42.42	601
May 9, 2024	45.57	45.68	45.57	45.68	42.32	100
May 8, 2024	44.95	45.78	44.95	45.51	42.16	1,570
May 7, 2024	44.60	45.03	44.60	45.03	41.72	142
May 6, 2024	43.41	44.26	43.41	44.26	41.01	323
May 3, 2024	43.39	43.39	43.21	43.23	40.05	329
May 2, 2024	43.40	43.40	43.27	43.27	40.09	100
Apr 30, 2024	43.39	43.39	43.23	43.23	40.05	35
Apr 29, 2024	43.28	43.70	43.28	43.60	40.39	265
Apr 26, 2024	43.36	43.36	43.15	43.15	39.98	119
Apr 25, 2024	43.11	43.33	43.04	43.33	40.14	213
Apr 24, 2024	43.54	43.54	43.16	43.16	39.99	100
Apr 23, 2024	43.11	43.69	43.11	43.69	40.48	-
Apr 22, 2024	43.15	43.64	43.15	43.64	40.43	1,189
Apr 19, 2024	42.38	42.89	42.38	42.66	39.52	110
Apr 18, 2024	42.65	42.70	42.63	42.63	39.50	75
Apr 17, 2024	42.37	42.55	42.28	42.28	39.17	150
Apr 16, 2024	43.10	43.10	42.18	42.52	39.39	855
Apr 15, 2024	42.50	43.76	42.50	43.76	40.54	1,750
Apr 12, 2024	43.17	43.49	43.17	43.20	40.02	730
Apr 11, 2024	43.60	43.60	42.69	43.13	39.96	140
Apr 10, 2024	43.64	43.79	43.59	43.59	40.38	180
Apr 9, 2024	44.12	44.12	43.51	43.51	40.31	60
Apr 8, 2024	43.00	43.62	43.00	43.62	40.41	485
Apr 5, 2024	42.67	42.95	42.67	42.75	39.61	153
Apr 4, 2024	43.02	43.40	43.02	43.06	39.89	1,246
Apr 3, 2024	42.70	43.01	42.70	42.90	39.75	1,950
Apr 2, 2024	43.99	43.99	42.55	42.57	39.44	1,505
Mar 28, 2024	42.51	42.93	42.51	42.89	39.74	617
Mar 27, 2024	42.38	42.59	42.38	42.59	39.46	1,028
Mar 26, 2024	41.92	42.40	41.92	42.26	39.15	640
Mar 25, 2024	41.65	42.12	41.65	41.88	38.80	60
Mar 22, 2024	41.62	41.62	41.43	41.43	38.38	-
Mar 21, 2024	41.66	41.67	41.61	41.61	38.55	100
Mar 20, 2024	41.75	41.75	41.21	41.46	38.41	263
Mar 19, 2024	40.80	41.25	40.80	41.25	38.22	100
Mar 18, 2024	41.04	41.04	40.82	40.98	37.97	120
Mar 15, 2024	40.66	41.07	40.66	41.07	38.05	-
Mar 14, 2024	40.78	40.78	40.76	40.76	37.76	100
Mar 13, 2024	40.98	40.98	40.88	40.88	37.87	-
Mar 12, 2024	40.76	41.24	40.76	41.23	38.20	962
Mar 11, 2024	41.16	41.16	40.94	40.94	37.93	10
Mar 8, 2024	40.61	40.61	40.61	40.61	37.62	-
Mar 7, 2024	39.98	40.53	39.98	40.53	37.55	-
Mar 6, 2024	39.71	40.03	39.71	40.03	37.09	-
Mar 5, 2024	39.38	39.70	39.38	39.56	36.65	1,350
Mar 4, 2024	39.68	39.68	39.44	39.44	36.54	21
Mar 1, 2024	40.44	40.65	39.81	39.81	36.88	484
Feb 29, 2024	40.10	41.16	40.10	41.16	38.13	271
Feb 28, 2024	37.99	38.22	37.99	38.09	35.29	500
Feb 27, 2024	37.32	37.78	37.32	37.78	35.00	964
Feb 26, 2024	37.38	37.57	37.38	37.57	34.81	185
Feb 23, 2024	37.91	37.91	37.26	37.61	34.84	375
Feb 22, 2024	37.73	37.83	37.73	37.83	35.05	-
Feb 21, 2024	37.27	37.65	37.27	37.65	34.88	64
Feb 20, 2024	37.08	37.41	37.08	37.41	34.66	-
Feb 19, 2024	37.28	37.32	37.21	37.21	34.47	139
Feb 16, 2024	37.67	37.67	37.30	37.30	34.56	-
Feb 15, 2024	37.42	37.94	37.42	37.94	35.15	20
Feb 14, 2024	37.39	37.54	37.39	37.47	34.71	360
Feb 13, 2024	37.34	37.34	37.08	37.08	34.35	-
Feb 12, 2024	36.74	37.10	36.74	37.07	34.34	300
Feb 9, 2024	36.50	36.75	36.41	36.75	34.05	1,730
Feb 8, 2024	36.70	36.70	36.53	36.53	33.84	-
Feb 7, 2024	37.26	37.26	36.72	36.72	34.02	500
Feb 6, 2024	37.63	37.63	37.63	37.63	34.86	100
Feb 5, 2024	38.00	38.00	37.81	37.84	35.06	1,005
Feb 2, 2024	37.69	38.00	37.69	38.00	35.21	-
Feb 1, 2024	37.64	38.06	37.64	37.68	34.91	479
Jan 31, 2024	38.00	38.00	37.99	37.99	35.20	-
Jan 30, 2024	37.89	38.25	37.89	38.04	35.24	60
Jan 29, 2024	37.67	38.17	37.67	38.17	35.36	393
Jan 26, 2024	37.72	37.97	37.72	37.97	35.18	120
Jan 25, 2024	37.68	37.92	37.68	37.72	34.95	712
Jan 24, 2024	38.30	38.30	37.80	37.80	35.02	10

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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