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

Stuttgart - Delayed Quote EUR

Nexteer Automotive Group Ltd (8NX.SG)

Compare

0.6300

+0.0400

+(6.78%)

As of 8:11:45 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 28, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 27, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	-
Feb 26, 2025	0.6900	0.6900	0.6700	0.6700	0.6700	-
Feb 25, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 24, 2025	0.7100	0.7100	0.6700	0.7100	0.7100	-
Feb 21, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	-
Feb 20, 2025	0.6650	0.6650	0.6650	0.6650	0.6650	-
Feb 19, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 18, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Feb 17, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 14, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Feb 13, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	-
Feb 12, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 11, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 10, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 7, 2025	0.5050	0.5050	0.5000	0.5000	0.5000	-
Feb 6, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 5, 2025	0.4340	0.4340	0.4340	0.4340	0.4340	-
Feb 4, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 3, 2025	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jan 31, 2025	0.4300	0.4300	0.4280	0.4280	0.4280	-
Jan 30, 2025	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jan 29, 2025	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jan 28, 2025	0.4140	0.4240	0.4140	0.4240	0.4240	-
Jan 27, 2025	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jan 24, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 23, 2025	0.4080	0.4080	0.4080	0.4080	0.4080	-
Jan 22, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 21, 2025	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jan 20, 2025	0.4060	0.4060	0.4060	0.4060	0.4060	-
Jan 17, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 16, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 15, 2025	0.3840	0.3840	0.3840	0.3840	0.3840	-
Jan 14, 2025	0.3780	0.3780	0.3780	0.3780	0.3780	-
Jan 13, 2025	0.3720	0.3720	0.3720	0.3720	0.3720	-
Jan 10, 2025	0.3720	0.3720	0.3720	0.3720	0.3720	-
Jan 9, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 8, 2025	0.3680	0.3680	0.3680	0.3680	0.3680	-
Jan 7, 2025	0.3800	0.3800	0.3780	0.3780	0.3780	3,000
Jan 6, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 3, 2025	0.3760	0.3820	0.3760	0.3820	0.3820	-
Jan 2, 2025	0.3820	0.3900	0.3820	0.3860	0.3860	4,788
Dec 30, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Dec 27, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Dec 23, 2024	0.4060	0.4060	0.4000	0.4000	0.4000	-
Dec 20, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 19, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Dec 18, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Dec 17, 2024	0.4060	0.4220	0.4060	0.4060	0.4060	4,788
Dec 16, 2024	0.4060	0.4220	0.4060	0.4220	0.4220	4,788
Dec 13, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Dec 12, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Dec 11, 2024	0.4040	0.4060	0.4040	0.4060	0.4060	4,100
Dec 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 9, 2024	0.3840	0.4100	0.3840	0.4100	0.4100	-
Dec 6, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Dec 5, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Dec 4, 2024	0.3600	0.3600	0.3540	0.3540	0.3540	-
Dec 3, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Dec 2, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 29, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Nov 28, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Nov 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 26, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Nov 25, 2024	0.3480	0.3480	0.3460	0.3460	0.3460	-
Nov 22, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Nov 21, 2024	0.3680	0.3680	0.3660	0.3660	0.3660	300
Nov 20, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Nov 19, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Nov 18, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Nov 15, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Nov 14, 2024	0.3560	0.3580	0.3560	0.3580	0.3580	-
Nov 13, 2024	0.3760	0.3760	0.3740	0.3740	0.3740	-
Nov 12, 2024	0.3920	0.3920	0.3860	0.3860	0.3860	-
Nov 11, 2024	0.3800	0.3800	0.3780	0.3780	0.3780	-
Nov 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 7, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Nov 6, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Nov 5, 2024	0.3340	0.3360	0.3340	0.3360	0.3360	-
Nov 4, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Nov 1, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Oct 31, 2024	0.3320	0.3320	0.3300	0.3300	0.3300	-
Oct 30, 2024	0.3360	0.3380	0.3360	0.3380	0.3380	-
Oct 29, 2024	0.3460	0.3640	0.3460	0.3460	0.3460	500
Oct 28, 2024	0.3440	0.3660	0.3440	0.3520	0.3520	72
Oct 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 24, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Oct 23, 2024	0.3420	0.3420	0.3380	0.3380	0.3380	-
Oct 22, 2024	0.3240	0.3320	0.3240	0.3320	0.3320	-
Oct 21, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Oct 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 16, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Oct 15, 2024	0.3280	0.3420	0.3280	0.3420	0.3420	500
Oct 14, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	500
Oct 11, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	300
Oct 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 9, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Oct 8, 2024	0.3880	0.3880	0.3820	0.3820	0.3820	-
Oct 7, 2024	0.4160	0.4200	0.4160	0.4200	0.4200	-
Oct 4, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Oct 3, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Oct 2, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Oct 1, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Sep 30, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Sep 27, 2024	0.3360	0.3480	0.3360	0.3480	0.3480	-
Sep 26, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Sep 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 20, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Sep 19, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Sep 18, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
Sep 17, 2024	0.2700	0.2700	0.2680	0.2680	0.2680	-
Sep 16, 2024	0.2660	0.2660	0.2640	0.2640	0.2640	-
Sep 13, 2024	0.2660	0.2660	0.2640	0.2640	0.2640	-
Sep 12, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Sep 11, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Sep 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 9, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Sep 6, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Sep 5, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Sep 4, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Sep 3, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Sep 2, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Aug 30, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Aug 29, 2024	0.3000	0.3060	0.3000	0.3060	0.3060	-
Aug 28, 2024	0.2940	0.2940	0.2880	0.2880	0.2880	-
Aug 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 26, 2024	0.2840	0.2840	0.2820	0.2820	0.2820	-
Aug 23, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Aug 22, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Aug 21, 2024	0.2820	0.2820	0.2820	0.2820	0.2820	-
Aug 20, 2024	0.2820	0.2980	0.2820	0.2980	0.2980	2,000
Aug 19, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	-
Aug 16, 2024	0.2780	0.2780	0.2740	0.2740	0.2740	-
Aug 15, 2024	0.2720	0.2720	0.2680	0.2680	0.2680	-
Aug 14, 2024	0.3280	0.3280	0.3240	0.3240	0.3240	-
Aug 13, 2024	0.3360	0.3380	0.3360	0.3380	0.3380	-
Aug 12, 2024	0.3380	0.3560	0.3380	0.3400	0.3400	36
Aug 9, 2024	0.3440	0.3440	0.3420	0.3420	0.3420	-
Aug 8, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Aug 7, 2024	0.3480	0.3480	0.3460	0.3460	0.3460	-
Aug 6, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Aug 5, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Aug 2, 2024	0.3800	0.3800	0.3760	0.3760	0.3760	-
Aug 1, 2024	0.4000	0.4000	0.3960	0.3960	0.3960	-
Jul 31, 2024	0.3900	0.3900	0.3880	0.3880	0.3880	-
Jul 30, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 29, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jul 26, 2024	0.3960	0.3960	0.3900	0.3900	0.3900	-
Jul 25, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Jul 24, 2024	0.4060	0.4080	0.4060	0.4080	0.4080	-
Jul 23, 2024	0.4140	0.4140	0.4060	0.4060	0.4060	-
Jul 22, 2024	0.4120	0.4160	0.4120	0.4160	0.4160	-
Jul 19, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Jul 18, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Jul 17, 2024	0.4120	0.4120	0.4060	0.4060	0.4060	-
Jul 16, 2024	0.4060	0.4060	0.4040	0.4040	0.4040	-
Jul 15, 2024	0.4200	0.4200	0.4180	0.4180	0.4180	-
Jul 12, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Jul 11, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jul 10, 2024	0.4020	0.4060	0.4020	0.4060	0.4060	-
Jul 9, 2024	0.3760	0.3820	0.3760	0.3820	0.3820	-
Jul 8, 2024	0.3620	0.3640	0.3620	0.3640	0.3640	-
Jul 5, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 4, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jul 3, 2024	0.4060	0.4060	0.4060	0.4040	0.4040	-
Jul 2, 2024	0.4000	0.4120	0.3980	0.3980	0.3980	700
Jul 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 28, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jun 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 25, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Jun 24, 2024	0.4240	0.4300	0.4240	0.4300	0.4300	-
Jun 21, 2024	0.0029 Dividend
Jun 21, 2024	0.4560	0.4560	0.4540	0.4540	0.4540	-
Jun 20, 2024	0.4720	0.4720	0.4720	0.4720	0.4487	-
Jun 19, 2024	0.4860	0.4860	0.4860	0.4860	0.4620	-
Jun 18, 2024	0.4760	0.4760	0.4760	0.4760	0.4525	-
Jun 17, 2024	0.4460	0.4680	0.4460	0.4680	0.4449	100
Jun 14, 2024	0.5050	0.5050	0.5000	0.5000	0.4753	-
Jun 13, 2024	0.5000	0.5050	0.5000	0.5050	0.4801	-
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.4753	-
Jun 11, 2024	0.4960	0.4980	0.4960	0.4980	0.4734	-
Jun 10, 2024	0.5150	0.5150	0.5150	0.5150	0.4896	-
Jun 7, 2024	0.5100	0.5100	0.5100	0.5100	0.4848	-
Jun 6, 2024	0.5000	0.5050	0.5000	0.5050	0.4801	-
Jun 5, 2024	0.5000	0.5000	0.5000	0.5000	0.4753	-
Jun 4, 2024	0.4740	0.4820	0.4740	0.4820	0.4582	-
Jun 3, 2024	0.4880	0.4880	0.4800	0.4800	0.4563	-
May 31, 2024	0.4680	0.4680	0.4660	0.4660	0.4430	-
May 30, 2024	0.4780	0.4780	0.4720	0.4720	0.4487	-
May 29, 2024	0.4820	0.4840	0.4820	0.4840	0.4601	-
May 28, 2024	0.4860	0.4900	0.4860	0.4900	0.4658	-
May 27, 2024	0.4820	0.4840	0.4820	0.4840	0.4601	-
May 24, 2024	0.4800	0.4800	0.4680	0.4680	0.4449	-
May 23, 2024	0.4880	0.4880	0.4860	0.4860	0.4620	-
May 22, 2024	0.5000	0.5050	0.5000	0.5050	0.4801	-
May 21, 2024	0.5100	0.5100	0.5050	0.5050	0.4801	-
May 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5038	-
May 17, 2024	0.5100	0.5100	0.5100	0.5100	0.4848	-
May 16, 2024	0.5100	0.5100	0.5100	0.5100	0.4848	-
May 15, 2024	0.5200	0.5200	0.5200	0.5200	0.4943	-
May 14, 2024	0.5250	0.5250	0.5250	0.5250	0.4991	-
May 13, 2024	0.5250	0.5250	0.5250	0.5250	0.4991	-
May 10, 2024	0.5250	0.5250	0.5250	0.5250	0.4991	-
May 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5133	-
May 8, 2024	0.5150	0.5150	0.5050	0.5050	0.4801	-
May 7, 2024	0.5200	0.5200	0.5200	0.5200	0.4943	-
May 6, 2024	0.5100	0.5100	0.5100	0.5100	0.4848	4,000
May 3, 2024	0.4960	0.5000	0.4960	0.5000	0.4753	-
May 2, 2024	0.4880	0.4940	0.4880	0.4940	0.4696	-
Apr 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4563	-
Apr 29, 2024	0.4840	0.4840	0.4840	0.4840	0.4601	-
Apr 26, 2024	0.4580	0.4580	0.4560	0.4560	0.4335	-
Apr 25, 2024	0.4520	0.4520	0.4500	0.4500	0.4278	-
Apr 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4278	-
Apr 23, 2024	0.4380	0.4380	0.4340	0.4340	0.4126	-
Apr 22, 2024	0.4340	0.4340	0.4320	0.4320	0.4107	-
Apr 19, 2024	0.4280	0.4280	0.4260	0.4280	0.4069	-
Apr 18, 2024	0.4580	0.4640	0.4580	0.4640	0.4411	-
Apr 17, 2024	0.4580	0.4600	0.4560	0.4560	0.4335	-
Apr 16, 2024	0.4640	0.4640	0.4620	0.4620	0.4392	-
Apr 15, 2024	0.4760	0.4780	0.4760	0.4780	0.4544	-
Apr 12, 2024	0.4880	0.4880	0.4880	0.4880	0.4639	-
Apr 11, 2024	0.4860	0.4860	0.4860	0.4860	0.4620	-
Apr 10, 2024	0.4980	0.4980	0.4900	0.4900	0.4658	-
Apr 9, 2024	0.4680	0.4720	0.4680	0.4720	0.4487	-
Apr 8, 2024	0.4280	0.4280	0.4280	0.4280	0.4069	-
Apr 5, 2024	0.4020	0.4020	0.3980	0.3980	0.3784	-
Apr 4, 2024	0.4180	0.4180	0.4180	0.4180	0.3974	-
Apr 3, 2024	0.4200	0.4200	0.4200	0.4200	0.3993	-
Apr 2, 2024	0.4160	0.4180	0.4160	0.4180	0.3974	-
Mar 28, 2024	0.4260	0.4260	0.4240	0.4240	0.4031	-
Mar 27, 2024	0.4020	0.4120	0.4020	0.4120	0.3917	-
Mar 26, 2024	0.3740	0.3740	0.3740	0.3740	0.3555	-
Mar 25, 2024	0.3680	0.3680	0.3680	0.3680	0.3498	-
Mar 22, 2024	0.3880	0.3900	0.3880	0.3900	0.3707	-
Mar 21, 2024	0.4040	0.4040	0.4020	0.4020	0.3822	-
Mar 20, 2024	0.4080	0.4080	0.4080	0.4080	0.3879	-
Mar 19, 2024	0.4160	0.4160	0.4100	0.4100	0.3898	-
Mar 18, 2024	0.4080	0.4080	0.4080	0.4080	0.3879	-
Mar 15, 2024	0.3900	0.3920	0.3900	0.3920	0.3726	-
Mar 14, 2024	0.3940	0.3940	0.3940	0.3940	0.3746	-
Mar 13, 2024	0.4000	0.4000	0.4000	0.4000	0.3803	-
Mar 12, 2024	0.4020	0.4040	0.4020	0.4040	0.3841	-
Mar 11, 2024	0.3840	0.3940	0.3840	0.3940	0.3746	-
Mar 8, 2024	0.3880	0.3880	0.3840	0.3840	0.3650	-
Mar 7, 2024	0.3900	0.3900	0.3880	0.3880	0.3688	-
Mar 6, 2024	0.4100	0.4100	0.4100	0.4100	0.3898	-
Mar 5, 2024	0.4040	0.4040	0.4040	0.4040	0.3841	-
Mar 4, 2024	0.4240	0.4260	0.4240	0.4260	0.4050	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nexteer Automotive Group Ltd (8NX.SG)