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

Frankfurt - Delayed Quote EUR

North Media A/S (3S8.F)

Compare
4.3900
+0.1500
+(3.54%)
As of 8:08:55 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20254.39004.39004.39004.39004.39002,600
Apr 9, 20254.24004.24004.24004.24004.2400-
Apr 8, 20254.15004.15004.15004.15004.1500-
Apr 7, 20254.30004.30004.30004.30004.3000-
Apr 4, 20254.45004.45004.45004.45004.4500-
Apr 3, 20254.60004.60004.60004.60004.6000-
Apr 2, 20254.70004.70004.70004.70004.7000-
Apr 1, 20254.62004.62004.62004.62004.6200-
Mar 31, 20254.62004.62004.62004.62004.6200-
Mar 28, 20254.61004.61004.61004.61004.6100-
Mar 27, 20254.73004.73004.73004.73004.7300-
Mar 26, 20254.96004.96004.96004.96004.96002,600
Mar 25, 20254.96004.96004.96004.96004.9600-
Mar 24, 20254.84004.95004.84004.95004.950080
Mar 21, 20254.87004.87004.87004.87004.8700-
Mar 20, 20254.95004.95004.95004.95004.9500-
Mar 19, 20254.92005.08004.92005.08005.0800120
Mar 18, 20254.90004.90004.90004.90004.9000-
Mar 17, 20254.88004.88004.88004.88004.8800-
Mar 14, 20254.90004.90004.90004.90004.9000-
Mar 13, 20254.92004.92004.92004.92004.9200-
Mar 12, 20255.04005.04005.04005.04005.0400-
Mar 11, 20255.14005.14005.14005.14005.1400-
Mar 10, 20255.38005.38005.38005.38005.3800-
Mar 7, 20256.06006.06006.06006.06006.0600-
Mar 6, 20256.08006.08006.08006.08006.0800-
Mar 5, 20256.36006.36006.36006.36006.3600-
Mar 4, 20256.26006.26006.26006.26006.2600-
Mar 3, 20256.28006.28006.28006.28006.2800-
Feb 28, 20256.26006.52006.26006.52006.5200120
Feb 27, 20256.26006.26006.26006.26006.2600-
Feb 26, 20256.28006.28006.28006.28006.2800-
Feb 25, 20256.22006.22006.22006.22006.2200-
Feb 24, 20256.36006.36006.36006.36006.3600-
Feb 21, 20256.34006.34006.34006.34006.3400-
Feb 20, 20256.36006.36006.36006.36006.3600-
Feb 19, 20256.32006.32006.32006.32006.3200-
Feb 18, 20256.36006.36006.36006.36006.3600-
Feb 17, 20256.30006.30006.30006.30006.3000-
Feb 14, 20256.38006.38006.38006.38006.3800-
Feb 13, 20256.48006.48006.48006.48006.4800-
Feb 12, 20256.40006.40006.40006.40006.4000-
Feb 11, 20256.34006.34006.34006.34006.3400-
Feb 10, 20256.74006.74006.74006.74006.7400300
Feb 7, 20256.28006.28006.28006.28006.2800-
Feb 6, 20256.36006.36006.36006.36006.3600-
Feb 5, 20256.36006.36006.36006.36006.3600-
Feb 4, 20256.36006.36006.36006.36006.3600-
Feb 3, 20256.34006.34006.34006.34006.3400-
Jan 31, 20256.36006.36006.36006.36006.3600-
Jan 30, 20256.44006.44006.44006.44006.4400-
Jan 29, 20256.56006.56006.56006.56006.5600-
Jan 28, 20256.52006.52006.52006.52006.5200-
Jan 27, 20256.52006.52006.52006.52006.5200-
Jan 24, 20256.56006.80006.56006.80006.800024
Jan 23, 20256.48006.48006.48006.48006.4800-
Jan 22, 20256.50006.50006.50006.50006.5000-
Jan 21, 20256.40006.60006.40006.60006.6000-
Jan 20, 20256.56006.56006.56006.56006.5600-
Jan 17, 20256.58006.58006.58006.58006.5800-
Jan 16, 20256.58006.96006.58006.96006.9600120
Jan 15, 20256.48006.88006.48006.88006.8800218
Jan 14, 20256.52006.88006.52006.88006.8800450
Jan 13, 20256.60006.86006.60006.86006.8600960
Jan 10, 20256.62006.88006.62006.88006.8800820
Jan 9, 20256.58006.86006.58006.86006.8600800
Jan 8, 20256.78006.78006.78006.78006.7800-
Jan 7, 20256.80006.80006.80006.80006.8000-
Jan 6, 20256.26006.26006.26006.26006.2600-
Jan 3, 20256.32006.32006.32006.32006.3200-
Jan 2, 20256.30006.30006.30006.30006.3000-
Dec 30, 20246.26006.26006.26006.26006.2600-
Dec 27, 20246.08006.08006.08006.08006.0800-
Dec 23, 20246.00006.00006.00006.00006.0000-
Dec 20, 20246.14006.26006.14006.26006.2600500
Dec 19, 20246.22006.22006.22006.22006.2200-
Dec 18, 20246.12006.12006.12006.12006.1200-
Dec 17, 20246.20006.20006.20006.20006.2000-
Dec 16, 20246.24006.24006.24006.24006.2400-
Dec 13, 20246.34006.34006.34006.34006.3400-
Dec 12, 20246.36006.36006.36006.36006.3600-
Dec 11, 20246.34006.34006.34006.34006.3400-
Dec 10, 20246.48006.48006.48006.48006.4800-
Dec 9, 20246.52006.52006.52006.52006.5200-
Dec 6, 20246.50006.50006.50006.50006.5000-
Dec 5, 20246.48006.48006.48006.48006.4800-
Dec 4, 20246.44006.44006.44006.44006.4400-
Dec 3, 20246.44006.44006.44006.44006.4400-
Dec 2, 20246.58006.58006.58006.58006.5800-
Nov 29, 20246.62006.84006.62006.84006.840050
Nov 28, 20246.66006.66006.66006.66006.6600-
Nov 27, 20246.68006.68006.68006.68006.6800-
Nov 26, 20246.66006.66006.66006.66006.6600-
Nov 25, 20246.70006.70006.70006.70006.7000-
Nov 22, 20246.60006.60006.60006.60006.6000-
Nov 21, 20246.58006.58006.58006.58006.5800-
Nov 20, 20246.58006.58006.58006.58006.5800-
Nov 19, 20246.54006.54006.54006.54006.5400-
Nov 18, 20246.70006.70006.70006.70006.7000-
Nov 15, 20246.72006.72006.72006.72006.7200-
Nov 14, 20246.76006.76006.76006.76006.7600-
Nov 13, 20246.82006.82006.82006.82006.8200-
Nov 12, 20246.80006.80006.80006.80006.8000-
Nov 11, 20246.88006.88006.88006.88006.8800-
Nov 8, 20246.86006.86006.86006.86006.8600-
Nov 7, 20246.98006.98006.98006.98006.9800-
Nov 6, 20246.92006.92006.92006.92006.9200-
Nov 5, 20247.10007.10007.10007.10007.1000-
Nov 4, 20247.08007.08007.08007.08007.0800-
Nov 1, 20247.12007.12007.12007.12007.1200-
Oct 31, 20247.04007.36007.04007.36007.3600200
Oct 30, 20247.26007.26007.26007.26007.2600-
Oct 29, 20247.26007.26007.26007.26007.2600-
Oct 28, 20247.28007.28007.28007.28007.2800-
Oct 25, 20247.26007.26007.26007.26007.2600-
Oct 24, 20247.24007.24007.24007.24007.2400-
Oct 23, 20247.26007.26007.26007.26007.2600-
Oct 22, 20247.26007.26007.26007.26007.2600-
Oct 21, 20247.30007.30007.28007.28007.280060
Oct 18, 20247.22007.22007.22007.22007.2200-
Oct 17, 20247.26007.26007.26007.26007.2600-
Oct 16, 20247.16007.16007.16007.16007.1600-
Oct 15, 20247.30007.30007.30007.30007.3000-
Oct 14, 20247.24007.24007.24007.24007.2400-
Oct 11, 20247.22007.22007.22007.22007.2200-
Oct 10, 20247.18007.18007.18007.18007.1800-
Oct 9, 20247.30007.30007.30007.30007.3000-
Oct 8, 20247.18007.52007.18007.52007.5200450
Oct 7, 20247.18007.18007.18007.18007.1800-
Oct 4, 20247.14007.14007.14007.14007.1400-
Oct 3, 20247.20007.20007.20007.20007.2000-
Oct 2, 20247.24007.24007.24007.24007.2400-
Oct 1, 20247.28007.28007.28007.28007.2800-
Sep 30, 20247.28007.28007.28007.28007.2800-
Sep 27, 20247.44007.44007.44007.44007.4400-
Sep 26, 20247.36007.36007.36007.36007.3600-
Sep 25, 20247.30007.30007.30007.30007.3000-
Sep 24, 20247.32007.32007.32007.32007.3200-
Sep 23, 20247.34007.34007.34007.34007.3400-
Sep 20, 20247.38007.38007.38007.38007.3800-
Sep 19, 20247.42007.60007.42007.60007.6000500
Sep 18, 20247.44007.44007.44007.44007.4400-
Sep 17, 20247.40007.40007.40007.40007.4000-
Sep 16, 20247.38007.38007.38007.38007.3800-
Sep 13, 20247.30007.30007.30007.30007.3000-
Sep 12, 20247.32007.32007.32007.32007.3200-
Sep 11, 20247.22007.22007.22007.22007.2200-
Sep 10, 20247.24007.24007.24007.24007.2400-
Sep 9, 20247.34007.34007.34007.34007.3400-
Sep 6, 20247.28007.28007.28007.28007.2800-
Sep 5, 20247.30007.30007.30007.30007.3000-
Sep 4, 20247.44007.44007.44007.44007.4400-
Sep 3, 20247.38007.38007.38007.38007.3800-
Sep 2, 20247.38007.38007.38007.38007.3800-
Aug 30, 20247.36007.36007.36007.36007.3600-
Aug 29, 20247.34007.34007.34007.34007.3400-
Aug 28, 20247.32007.32007.32007.32007.3200-
Aug 27, 20247.38007.38007.38007.38007.3800-
Aug 26, 20247.32007.32007.32007.32007.3200-
Aug 23, 20247.30007.30007.30007.30007.3000-
Aug 22, 20247.34007.34007.34007.34007.3400-
Aug 21, 20247.30007.30007.30007.30007.3000-
Aug 20, 20247.32007.32007.32007.32007.3200-
Aug 19, 20247.50007.60007.50007.60007.6000500
Aug 16, 20247.46007.46007.46007.46007.4600-
Aug 15, 20247.24007.24007.24007.24007.2400-
Aug 14, 20247.34007.76007.34007.72007.72001,050
Aug 13, 20247.38007.38007.38007.38007.3800-
Aug 12, 20247.22007.22007.22007.22007.2200-
Aug 9, 20247.00007.00007.00007.00007.0000-
Aug 8, 20247.02007.02007.02007.02007.0200-
Aug 7, 20246.90006.90006.90006.90006.9000-
Aug 6, 20246.88006.88006.88006.88006.8800-
Aug 5, 20247.28007.28007.28007.28007.2800-
Aug 2, 20247.50007.50007.50007.50007.5000-
Aug 1, 20247.52007.52007.52007.52007.5200-
Jul 31, 20247.54007.54007.54007.54007.5400-
Jul 30, 20247.58007.58007.58007.58007.5800-
Jul 29, 20247.58007.58007.58007.58007.5800-
Jul 26, 20247.60007.60007.60007.60007.6000-
Jul 25, 20247.60007.60007.60007.60007.6000-
Jul 24, 20247.56007.56007.56007.56007.5600-
Jul 23, 20247.62007.62007.62007.62007.6200-
Jul 22, 20247.58007.58007.58007.58007.5800-
Jul 19, 20247.64007.64007.64007.64007.6400-
Jul 18, 20247.62007.62007.62007.62007.6200-
Jul 17, 20247.60007.60007.60007.60007.6000-
Jul 16, 20247.70007.70007.70007.70007.7000-
Jul 15, 20247.62007.62007.62007.62007.6200-
Jul 12, 20247.70007.70007.70007.70007.7000-
Jul 11, 20247.60007.60007.60007.60007.6000-
Jul 10, 20247.62007.62007.62007.62007.6200-
Jul 9, 20247.64007.64007.64007.64007.6400-
Jul 8, 20247.64007.64007.64007.64007.6400-
Jul 5, 20247.60007.60007.60007.60007.6000-
Jul 4, 20247.62007.62007.62007.62007.6200-
Jul 3, 20247.60007.60007.60007.60007.6000-
Jul 2, 20247.60007.86007.60007.86007.8600550
Jul 1, 20247.54007.54007.54007.54007.5400-
Jun 28, 20247.52007.52007.52007.52007.5200-
Jun 27, 20247.58007.58007.58007.58007.5800-
Jun 26, 20247.58007.58007.58007.58007.5800-
Jun 25, 20247.60007.60007.60007.60007.6000-
Jun 24, 20247.78007.90007.78007.90007.9000750
Jun 21, 20247.82007.82007.82007.82007.8200-
Jun 20, 20247.74007.74007.74007.74007.7400-
Jun 19, 20247.74007.74007.74007.74007.7400-
Jun 18, 20247.78007.78007.78007.78007.7800-
Jun 17, 20247.58007.58007.58007.58007.5800-
Jun 14, 20247.66007.66007.66007.66007.6600-
Jun 13, 20247.72007.72007.72007.72007.7200-
Jun 12, 20247.54007.54007.54007.54007.5400-
Jun 11, 20247.50007.50007.50007.50007.5000-
Jun 10, 20247.70007.70007.70007.70007.7000260
Jun 7, 20247.74007.74007.74007.74007.7400-
Jun 6, 20247.70007.70007.70007.70007.7000-
Jun 5, 20247.70007.70007.70007.70007.7000-
Jun 4, 20247.54007.54007.54007.54007.5400-
Jun 3, 20247.40007.40007.40007.40007.4000-
May 31, 20247.38007.38007.38007.38007.3800-
May 30, 20246.98006.98006.98006.98006.9800-
May 29, 20247.22007.22007.22007.22007.2200-
May 28, 20247.20007.20007.20007.20007.2000-
May 27, 20247.28007.28007.28007.28007.2800-
May 24, 20247.38007.38007.38007.38007.3800-
May 23, 20247.36007.36007.36007.36007.3600-
May 22, 20247.32007.32007.32007.32007.3200-
May 21, 20247.66007.66007.66007.66007.6600-
May 20, 20247.66007.66007.66007.66007.6600-
May 17, 20247.66007.66007.66007.66007.6600-
May 16, 20248.14008.14008.14008.14008.1400-
May 15, 20247.96008.24007.96008.24008.2400150
May 14, 20248.02008.30008.02008.30008.3000500
May 13, 20248.04008.04008.04008.04008.0400-
May 10, 20248.02008.02008.02008.02008.0200-
May 9, 20248.02008.02008.02008.02008.0200-
May 8, 20248.04008.04008.04008.04008.0400-
May 7, 20247.96007.96007.96007.96007.9600-
May 6, 20247.94007.94007.94007.94007.9400-
May 3, 20247.96007.96007.96007.96007.9600-
May 2, 20247.94007.94007.94007.94007.9400-
Apr 30, 20247.96007.96007.96007.96007.9600-
Apr 29, 20247.92007.92007.92007.92007.9200-
Apr 26, 20247.94007.94007.94007.94007.9400-
Apr 25, 20248.14008.14008.14008.14008.1400-
Apr 24, 20247.98007.98007.98007.98007.9800-
Apr 23, 20247.94007.94007.94007.94007.9400-
Apr 22, 20247.68007.68007.68007.68007.6800-
Apr 19, 20247.88007.88007.88007.88007.8800-
Apr 18, 20248.06008.06008.06008.06008.0600-
Apr 17, 20248.16008.16008.16008.16008.1600-
Apr 16, 20248.28008.28008.28008.28008.2800-
Apr 15, 2024 0.5353 Dividend
Apr 15, 20248.70008.70008.70008.70008.7000-
Apr 12, 20248.54008.54008.54008.54004.5400-
Apr 11, 20248.52008.52008.52008.52004.5294-
Apr 10, 20248.56008.56008.56008.56004.5506-

Related Tickers

XPGB.F Schibsted ASA
22.74
+3.18%
 
CYBERMEDIA.BO Cyber Media (India) Limited
14.00
-1.34%
 
T6N.F Smiths News plc
0.5400
0.00%
 
7X3.F XLMedia PLC
0.1000
0.00%
 
OPQ.F Oriental Enterprise Holdings Limited
0.0285
+1.79%
 
FNWA.F Future plc
7.50
-0.66%
 
HPI2.F RCS MediaGroup S.p.A.
0.9250
+1.09%
 
EDT1.F Class Editori Spa
0.0700
+0.86%
 
JAGRAN.BO Jagran Prakashan Limited
69.66
+0.16%
 
SEIF.MI Società Editoriale Il Fatto S.p.A.
0.3060
+0.66%