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

Frankfurt - Delayed Quote EUR

Nexcom A/S (8XT.F)

Compare

0.5750

0.0000

(0.00%)

At close: March 7 at 3:29:02 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	0.5900	0.5900	0.5750	0.5750	0.5750	-
Mar 6, 2025	0.6000	0.6000	0.5750	0.5750	0.5750	-
Mar 5, 2025	0.5900	0.5900	0.5750	0.5750	0.5750	-
Mar 4, 2025	0.5900	0.5900	0.5750	0.5750	0.5750	-
Mar 3, 2025	0.5900	0.5900	0.5750	0.5750	0.5750	-
Feb 28, 2025	0.5850	0.5850	0.5500	0.5750	0.5750	-
Feb 27, 2025	0.5600	0.5600	0.5500	0.5500	0.5500	-
Feb 26, 2025	0.5600	0.5600	0.5500	0.5600	0.5600	-
Feb 25, 2025	0.5250	0.5500	0.5100	0.5500	0.5500	-
Feb 24, 2025	0.5250	0.5350	0.5100	0.5100	0.5100	-
Feb 21, 2025	0.5500	0.5500	0.5400	0.5400	0.5400	-
Feb 20, 2025	0.5500	0.5500	0.5350	0.5350	0.5350	-
Feb 19, 2025	0.5500	0.5500	0.5400	0.5400	0.5400	-
Feb 18, 2025	0.5500	0.5500	0.5350	0.5400	0.5400	-
Feb 17, 2025	0.5500	0.5500	0.5450	0.5450	0.5450	-
Feb 14, 2025	0.5500	0.5500	0.5350	0.5350	0.5350	-
Feb 13, 2025	0.5800	0.5800	0.5350	0.5400	0.5400	-
Feb 12, 2025	0.5600	0.5600	0.5400	0.5400	0.5400	-
Feb 11, 2025	0.5600	0.5600	0.5550	0.5550	0.5550	-
Feb 10, 2025	0.5500	0.5500	0.5450	0.5450	0.5450	-
Feb 7, 2025	0.5500	0.5500	0.5350	0.5350	0.5350	-
Feb 6, 2025	0.5500	0.5500	0.5350	0.5350	0.5350	-
Feb 5, 2025	0.5500	0.5500	0.5350	0.5350	0.5350	-
Feb 4, 2025	0.5600	0.5700	0.5350	0.5350	0.5350	-
Feb 3, 2025	0.5500	0.5500	0.5350	0.5350	0.5350	-
Jan 31, 2025	0.5100	0.5350	0.4960	0.5350	0.5350	-
Jan 30, 2025	0.5050	0.5050	0.4840	0.4920	0.4920	-
Jan 29, 2025	0.5050	0.5050	0.4920	0.4920	0.4920	-
Jan 28, 2025	0.5050	0.5050	0.4920	0.4920	0.4920	-
Jan 27, 2025	0.5500	0.5500	0.4920	0.4960	0.4960	-
Jan 24, 2025	0.5300	0.5300	0.5100	0.5100	0.5100	-
Jan 23, 2025	0.5300	0.5300	0.5100	0.5100	0.5100	-
Jan 22, 2025	0.5500	0.5500	0.5100	0.5100	0.5100	-
Jan 21, 2025	0.5450	0.5450	0.4920	0.5100	0.5100	-
Jan 20, 2025	0.5500	0.5500	0.4920	0.4920	0.4920	-
Jan 17, 2025	0.5500	0.5500	0.5000	0.5000	0.5000	-
Jan 16, 2025	0.5250	0.5250	0.5050	0.5050	0.5050	-
Jan 15, 2025	0.5500	0.5500	0.5000	0.5100	0.5100	-
Jan 14, 2025	0.5350	0.5350	0.4920	0.5300	0.5300	-
Jan 13, 2025	0.6000	0.6000	0.4960	0.4960	0.4960	-
Jan 10, 2025	0.5350	0.5350	0.5200	0.5250	0.5250	-
Jan 9, 2025	0.5000	0.5200	0.5000	0.5200	0.5200	-
Jan 8, 2025	0.5900	0.5900	0.4840	0.5150	0.5150	-
Jan 7, 2025	0.6250	0.6250	0.5750	0.5750	0.5750	-
Jan 6, 2025	0.5900	0.5900	0.5750	0.5750	0.5750	-
Jan 3, 2025	0.6250	0.6250	0.5100	0.5750	0.5750	-
Jan 2, 2025	0.5200	0.5300	0.5200	0.5300	0.5300	-
Dec 30, 2024	0.5250	0.5250	0.5100	0.5100	0.5100	-
Dec 27, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	-
Dec 23, 2024	0.5200	0.5200	0.4920	0.4920	0.4920	-
Dec 20, 2024	0.5050	0.5050	0.4920	0.4920	0.4920	-
Dec 19, 2024	0.5200	0.5200	0.4720	0.4920	0.4920	-
Dec 18, 2024	0.5200	0.5200	0.4720	0.4720	0.4720	-
Dec 17, 2024	0.4840	0.4840	0.4720	0.4720	0.4720	-
Dec 16, 2024	0.4880	0.4880	0.4720	0.4720	0.4720	-
Dec 13, 2024	0.4860	0.4860	0.4760	0.4760	0.4760	-
Dec 12, 2024	0.4960	0.4960	0.4720	0.4740	0.4740	-
Dec 11, 2024	0.4880	0.4880	0.4840	0.4840	0.4840	-
Dec 10, 2024	0.5100	0.5100	0.4720	0.4720	0.4720	-
Dec 9, 2024	0.5250	0.5250	0.4280	0.4740	0.4740	-
Dec 6, 2024	0.5750	0.5750	0.4860	0.5100	0.5100	-
Dec 5, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 4, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 3, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 2, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 29, 2024	0.5750	0.5750	0.5550	0.5600	0.5600	-
Nov 28, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Nov 27, 2024	0.5250	0.5250	0.4560	0.4620	0.4620	-
Nov 26, 2024	0.4460	0.4500	0.3940	0.4500	0.4500	-
Nov 25, 2024	0.4440	0.4440	0.3900	0.4080	0.4080	-
Nov 22, 2024	0.5950	0.5950	0.5400	0.5400	0.5400	-
Nov 21, 2024	0.5650	0.5650	0.5450	0.5450	0.5450	-
Nov 20, 2024	0.5650	0.5650	0.5450	0.5450	0.5450	-
Nov 19, 2024	0.6250	0.6250	0.5450	0.5450	0.5450	-
Nov 18, 2024	0.5950	0.5950	0.5500	0.5500	0.5500	-
Nov 15, 2024	0.5650	0.5650	0.5500	0.5500	0.5500	-
Nov 14, 2024	0.5950	0.5950	0.5450	0.5450	0.5450	-
Nov 13, 2024	0.6250	0.6250	0.5450	0.5500	0.5500	-
Nov 12, 2024	0.6250	0.6250	0.5450	0.5450	0.5450	-
Nov 11, 2024	0.6300	0.6300	0.5400	0.5400	0.5400	-
Nov 8, 2024	0.6350	0.6350	0.5400	0.5600	0.5600	-
Nov 7, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	-
Nov 6, 2024	0.5900	0.5900	0.5300	0.5500	0.5500	-
Nov 5, 2024	0.6300	0.6300	0.5100	0.5250	0.5250	-
Nov 4, 2024	0.6100	0.6100	0.5950	0.5950	0.5950	-
Nov 1, 2024	0.6250	0.6250	0.5000	0.5100	0.5100	-
Oct 31, 2024	0.4920	0.5750	0.4760	0.5750	0.5750	-
Oct 30, 2024	0.5450	0.5450	0.4760	0.4760	0.4760	-
Oct 29, 2024	0.6000	0.6000	0.5250	0.5250	0.5250	-
Oct 28, 2024	0.6100	0.6100	0.5300	0.5500	0.5500	-
Oct 25, 2024	0.5450	0.5450	0.5300	0.5300	0.5300	-
Oct 24, 2024	0.5500	0.5500	0.5250	0.5250	0.5250	-
Oct 23, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	-
Oct 22, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	-
Oct 21, 2024	0.5650	0.5650	0.5500	0.5500	0.5500	-
Oct 18, 2024	0.6250	0.6250	0.5450	0.5450	0.5450	-
Oct 17, 2024	0.5550	0.5700	0.5350	0.5700	0.5700	-
Oct 16, 2024	0.6250	0.6250	0.5350	0.5500	0.5500	-
Oct 15, 2024	0.6300	0.6300	0.5350	0.5350	0.5350	-
Oct 14, 2024	0.5550	0.5550	0.5300	0.5500	0.5500	-
Oct 11, 2024	0.5550	0.5600	0.5300	0.5600	0.5600	-
Oct 10, 2024	0.5550	0.5550	0.5350	0.5400	0.5400	-
Oct 9, 2024	0.5450	0.5450	0.5300	0.5300	0.5300	-
Oct 8, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	-
Oct 7, 2024	0.5650	0.5650	0.5500	0.5550	0.5550	-
Oct 4, 2024	0.5550	0.5550	0.5350	0.5500	0.5500	-
Oct 3, 2024	0.5450	0.5450	0.5350	0.5350	0.5350	-
Oct 2, 2024	0.6350	0.6350	0.6100	0.6100	0.6100	-
Oct 1, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	-
Sep 30, 2024	0.5950	0.5950	0.5250	0.5300	0.5300	-
Sep 27, 2024	0.5700	0.5700	0.5250	0.5250	0.5250	-
Sep 26, 2024	0.5950	0.5950	0.5150	0.5200	0.5200	-
Sep 25, 2024	0.5350	0.5550	0.5250	0.5550	0.5550	-
Sep 24, 2024	0.5950	0.5950	0.5100	0.5100	0.5100	-
Sep 23, 2024	0.5950	0.5950	0.5100	0.5100	0.5100	-
Sep 20, 2024	0.5950	0.5950	0.5100	0.5100	0.5100	-
Sep 19, 2024	0.5950	0.5950	0.5100	0.5450	0.5450	-
Sep 18, 2024	0.5450	0.5450	0.5300	0.5300	0.5300	-
Sep 17, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	-
Sep 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Sep 13, 2024	0.5350	0.5350	0.5200	0.5200	0.5200	-
Sep 12, 2024	0.6100	0.6100	0.5000	0.5150	0.5150	-
Sep 11, 2024	0.6250	0.6250	0.5850	0.5850	0.5850	-
Sep 10, 2024	0.6100	0.6100	0.5850	0.5850	0.5850	-
Sep 9, 2024	0.5200	0.5700	0.5100	0.5100	0.5100	-
Sep 6, 2024	0.5850	0.5850	0.5000	0.5050	0.5050	-
Sep 5, 2024	0.5850	0.5850	0.5050	0.5050	0.5050	-
Sep 4, 2024	0.5850	0.5850	0.5050	0.5050	0.5050	-
Sep 3, 2024	0.6050	0.6050	0.5050	0.5050	0.5050	-
Sep 2, 2024	0.6050	0.6050	0.5000	0.5050	0.5050	-
Aug 30, 2024	0.5850	0.5850	0.5250	0.5750	0.5750	-
Aug 29, 2024	0.5950	0.5950	0.5250	0.5250	0.5250	-
Aug 28, 2024	0.5400	0.5400	0.5250	0.5250	0.5250	-
Aug 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 26, 2024	0.5200	0.5200	0.4260	0.4640	0.4640	-
Aug 23, 2024	0.5200	0.5200	0.4260	0.4360	0.4360	-
Aug 22, 2024	0.5200	0.5200	0.4260	0.4500	0.4500	-
Aug 21, 2024	0.5400	0.5400	0.4580	0.4580	0.4580	-
Aug 20, 2024	0.4300	0.4380	0.4260	0.4380	0.4380	-
Aug 19, 2024	0.4800	0.4800	0.4260	0.4300	0.4300	-
Aug 16, 2024	0.5050	0.5050	0.4260	0.4660	0.4660	-
Aug 15, 2024	0.5150	0.5150	0.4260	0.4360	0.4360	-
Aug 14, 2024	0.5800	0.5800	0.4740	0.4740	0.4740	-
Aug 13, 2024	0.5800	0.5800	0.4840	0.4840	0.4840	-
Aug 12, 2024	0.5800	0.5800	0.4820	0.5350	0.5350	-
Aug 9, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Aug 8, 2024	0.5950	0.5950	0.5400	0.5400	0.5400	-
Aug 7, 2024	0.5600	0.6050	0.5400	0.5400	0.5400	-
Aug 6, 2024	0.6100	0.6100	0.5400	0.5400	0.5400	-
Aug 5, 2024	0.6000	0.6000	0.5750	0.5850	0.5850	-
Aug 2, 2024	0.5950	0.5950	0.5750	0.5750	0.5750	-
Aug 1, 2024	0.6250	0.6250	0.5750	0.5750	0.5750	-
Jul 31, 2024	0.5800	0.5800	0.5400	0.5750	0.5750	-
Jul 30, 2024	0.4920	0.5500	0.4740	0.5500	0.5500	-
Jul 29, 2024	0.5150	0.5150	0.4460	0.4740	0.4740	-
Jul 26, 2024	0.5150	0.5150	0.4740	0.4740	0.4740	-
Jul 25, 2024	0.5150	0.5150	0.4740	0.4740	0.4740	-
Jul 24, 2024	0.5600	0.5600	0.4760	0.4760	0.4760	-
Jul 23, 2024	0.5650	0.5650	0.5000	0.5000	0.5000	-
Jul 22, 2024	0.5400	0.5400	0.5200	0.5250	0.5250	-
Jul 19, 2024	0.5150	0.5150	0.4960	0.5000	0.5000	-
Jul 18, 2024	0.5850	0.5850	0.4960	0.4960	0.4960	-
Jul 17, 2024	0.4460	0.4960	0.4460	0.4960	0.4960	-
Jul 16, 2024	0.4960	0.4960	0.3840	0.4460	0.4460	-
Jul 15, 2024	0.4960	0.4960	0.4820	0.4880	0.4880	-
Jul 12, 2024	0.5700	0.5700	0.4540	0.4540	0.4540	-
Jul 11, 2024	0.6100	0.6100	0.5000	0.5000	0.5000	-
Jul 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 9, 2024	0.4920	0.4920	0.4500	0.4820	0.4820	-
Jul 8, 2024	0.6000	0.6000	0.5100	0.5100	0.5100	-
Jul 5, 2024	0.5950	0.5950	0.5750	0.5750	0.5750	-
Jul 4, 2024	0.6600	0.6600	0.5750	0.5750	0.5750	-
Jul 3, 2024	0.7000	0.7000	0.5850	0.5850	0.5850	-
Jul 2, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jul 1, 2024	0.6450	0.6450	0.6350	0.6350	0.6350	-
Jun 28, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	-
Jun 27, 2024	0.6250	0.6250	0.6000	0.6000	0.6000	-
Jun 26, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	-
Jun 25, 2024	0.6450	0.6450	0.5900	0.6000	0.6000	-
Jun 24, 2024	0.6550	0.6550	0.6250	0.6250	0.6250	-
Jun 21, 2024	0.6700	0.6700	0.5900	0.5900	0.5900	-
Jun 20, 2024	0.6350	0.6350	0.5900	0.5900	0.5900	-
Jun 19, 2024	0.6350	0.6350	0.5900	0.5900	0.5900	-
Jun 18, 2024	0.6600	0.6600	0.5900	0.6150	0.6150	-
Jun 17, 2024	0.6350	0.6350	0.5750	0.5750	0.5750	-
Jun 14, 2024	0.6350	0.6350	0.5500	0.5500	0.5500	-
Jun 13, 2024	0.5700	0.6000	0.5100	0.6000	0.6000	-
Jun 12, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	-
Jun 11, 2024	0.5400	0.5400	0.5100	0.5400	0.5400	-
Jun 10, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	-
Jun 7, 2024	0.5500	0.5500	0.5100	0.5100	0.5100	-
Jun 6, 2024	0.5550	0.5550	0.5300	0.5300	0.5300	-
Jun 5, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun 4, 2024	0.5400	0.5400	0.5100	0.5350	0.5350	-
Jun 3, 2024	0.5250	0.5250	0.5200	0.5200	0.5200	-
May 31, 2024	0.5200	0.5200	0.4840	0.5100	0.5100	-
May 30, 2024	0.5000	0.5000	0.4840	0.4840	0.4840	-
May 29, 2024	0.5000	0.5000	0.4840	0.4840	0.4840	-
May 28, 2024	0.4960	0.4960	0.4320	0.4840	0.4840	-
May 27, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
May 24, 2024	0.5250	0.5250	0.4320	0.4480	0.4480	-
May 23, 2024	0.4100	0.4540	0.4100	0.4540	0.4540	-
May 22, 2024	0.4000	0.4100	0.3820	0.4080	0.4080	-
May 21, 2024	0.3320	0.3900	0.2720	0.3900	0.3900	-
May 20, 2024	0.3320	0.3320	0.3140	0.3140	0.3140	-
May 17, 2024	0.3540	0.3560	0.3320	0.3320	0.3320	-
May 16, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
May 15, 2024	0.3480	0.3540	0.2540	0.3540	0.3540	-
May 14, 2024	0.3560	0.3560	0.3480	0.3480	0.3480	-
May 13, 2024	0.3480	0.3560	0.3480	0.3560	0.3560	-
May 10, 2024	0.3480	0.3480	0.3320	0.3320	0.3320	-
May 9, 2024	0.3480	0.3480	0.3320	0.3320	0.3320	-
May 8, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
May 7, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
May 6, 2024	0.3820	0.3820	0.3480	0.3480	0.3480	-
May 3, 2024	0.4060	0.4060	0.3620	0.3640	0.3640	-
May 2, 2024	0.4060	0.4060	0.3320	0.3320	0.3320	-
Apr 30, 2024	0.3900	0.4060	0.3820	0.4060	0.4060	-
Apr 29, 2024	0.3720	0.3800	0.3460	0.3800	0.3800	-
Apr 26, 2024	0.3460	0.3720	0.3460	0.3620	0.3620	-
Apr 25, 2024	0.3460	0.3700	0.3460	0.3700	0.3700	-
Apr 24, 2024	0.3700	0.3700	0.3460	0.3460	0.3460	-
Apr 23, 2024	0.3740	0.3740	0.3480	0.3480	0.3480	-
Apr 22, 2024	0.3740	0.3740	0.3460	0.3460	0.3460	-
Apr 19, 2024	0.3740	0.3740	0.3460	0.3740	0.3740	-
Apr 18, 2024	0.3800	0.3800	0.3460	0.3460	0.3460	-
Apr 17, 2024	0.3700	0.3760	0.3700	0.3760	0.3760	-
Apr 16, 2024	0.3720	0.3720	0.3520	0.3520	0.3520	-
Apr 15, 2024	0.3540	0.3560	0.3540	0.3560	0.3560	-
Apr 12, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Apr 11, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Apr 10, 2024	0.3540	0.3540	0.3380	0.3540	0.3540	-
Apr 9, 2024	0.3660	0.3660	0.3380	0.3540	0.3540	-
Apr 8, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Apr 5, 2024	0.3660	0.3660	0.3460	0.3560	0.3560	-
Apr 4, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Apr 3, 2024	0.3700	0.3700	0.3320	0.3460	0.3460	-
Apr 2, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Mar 28, 2024	0.3440	0.3440	0.3260	0.3260	0.3260	-
Mar 27, 2024	0.3320	0.3440	0.3320	0.3440	0.3440	-
Mar 26, 2024	0.3140	0.3320	0.3140	0.3320	0.3320	-
Mar 25, 2024	0.3160	0.3160	0.3140	0.3140	0.3140	-
Mar 22, 2024	0.3320	0.3320	0.3140	0.3140	0.3140	-
Mar 21, 2024	0.3000	0.3160	0.3000	0.3160	0.3160	-
Mar 20, 2024	0.3460	0.3460	0.3040	0.3040	0.3040	-
Mar 19, 2024	0.3320	0.3320	0.2880	0.3060	0.3060	-
Mar 18, 2024	0.3320	0.3320	0.2880	0.2980	0.2980	-
Mar 15, 2024	0.3320	0.3320	0.2880	0.2960	0.2960	-
Mar 14, 2024	0.3280	0.3280	0.2860	0.2960	0.2960	-
Mar 13, 2024	0.3220	0.3220	0.2880	0.3060	0.3060	-
Mar 12, 2024	0.3220	0.3220	0.2860	0.2980	0.2980	-
Mar 11, 2024	0.3160	0.3160	0.3080	0.3080	0.3080	-
Mar 8, 2024	0.3140	0.3160	0.2900	0.3160	0.3160	-
Mar 7, 2024	0.3160	0.3160	0.2880	0.2880	0.2880	-

1JIA.MU Anonymous Intelligence Co

0.1220

-8.27%

JAXAF Vinyl Group Ltd

0.0450

0.00%

JCS.AX JCurve Solutions Limited

0.0220

0.00%

FDMSF Fandifi Technology Corp.

0.0042

0.00%

GTI.AX Gratifii Limited

0.1100

-8.33%

THNOF Technology One Limited

18.40

0.00%

JAN.AX Janison Education Group Limited

0.1900

-2.56%

XF1.AX Xref Limited

0.1350

+3.85%

SYZLF Sylogist Ltd.

6.32

-2.92%

ANICF Anonymous Intelligence Company Inc.

0.1140

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nexcom A/S (8XT.F)

Related Tickers