Dusseldorf - Delayed Quote EUR

Nextensa SA (L3R.DU)

40.10

-0.55

(-1.35%)

At close: January 17 at 4:00:22 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	40.25	40.50	40.10	40.10	40.10	-
Jan 16, 2025	41.00	42.05	40.65	40.65	40.65	-
Jan 15, 2025	40.60	41.30	40.60	41.30	41.30	-
Jan 14, 2025	41.00	41.80	40.95	40.95	40.95	-
Jan 13, 2025	41.50	42.25	41.50	41.80	41.80	-
Jan 10, 2025	41.50	42.40	41.50	42.40	42.40	-
Jan 9, 2025	42.50	43.55	42.50	43.25	43.25	-
Jan 8, 2025	43.50	44.10	43.25	43.25	43.25	-
Jan 7, 2025	43.30	44.55	43.30	44.10	44.10	-
Jan 6, 2025	42.60	43.95	42.60	43.95	43.95	-
Jan 3, 2025	42.30	43.55	42.30	43.35	43.35	-
Jan 2, 2025	41.85	42.95	41.85	42.95	42.95	-
Dec 30, 2024	40.55	42.65	40.55	42.65	42.65	-
Dec 27, 2024	41.40	41.75	41.40	41.75	41.75	-
Dec 23, 2024	35.45	40.50	35.45	40.50	40.50	-
Dec 20, 2024	35.75	35.75	35.75	35.75	35.75	-
Dec 19, 2024	35.50	35.95	35.50	35.95	35.95	-
Dec 18, 2024	35.35	36.35	35.35	36.35	36.35	-
Dec 17, 2024	36.30	36.55	35.65	35.65	35.65	-
Dec 16, 2024	36.25	36.65	36.25	36.45	36.45	-
Dec 13, 2024	37.50	37.65	36.65	36.65	36.65	-
Dec 12, 2024	37.35	37.80	37.35	37.80	37.80	-
Dec 11, 2024	37.75	37.95	37.65	37.65	37.65	-
Dec 10, 2024	38.30	38.30	38.05	38.05	38.05	-
Dec 9, 2024	38.15	38.20	38.05	38.20	38.20	-
Dec 6, 2024	38.25	38.55	38.25	38.55	38.55	-
Dec 5, 2024	38.45	38.65	38.00	38.00	38.00	-
Dec 4, 2024	38.90	38.90	38.70	38.70	38.70	-
Dec 3, 2024	39.35	39.35	39.20	39.20	39.20	-
Dec 2, 2024	39.45	39.65	39.25	39.25	39.25	-
Nov 29, 2024	39.55	39.75	39.55	39.75	39.75	-
Nov 28, 2024	38.35	39.75	38.35	39.75	39.75	-
Nov 27, 2024	38.85	39.05	38.75	38.75	38.75	-
Nov 26, 2024	40.05	40.25	39.05	39.05	39.05	-
Nov 25, 2024	40.35	40.35	40.25	40.25	40.25	-
Nov 22, 2024	40.50	40.50	40.35	40.35	40.35	-
Nov 21, 2024	40.55	40.65	40.55	40.65	40.65	-
Nov 20, 2024	40.65	40.65	40.60	40.60	40.60	-
Nov 19, 2024	41.45	41.45	40.30	40.30	40.30	-
Nov 18, 2024	41.00	41.65	41.00	41.65	41.65	-
Nov 15, 2024	41.25	41.65	41.20	41.20	41.20	-
Nov 14, 2024	41.05	41.25	41.05	41.25	41.25	-
Nov 13, 2024	41.55	41.75	41.55	41.75	41.75	-
Nov 12, 2024	42.25	42.25	41.70	41.70	41.70	-
Nov 11, 2024	41.55	41.95	41.55	41.95	41.95	-
Nov 8, 2024	41.80	41.90	41.75	41.75	41.75	-
Nov 7, 2024	41.50	41.75	41.50	41.70	41.70	-
Nov 6, 2024	41.55	41.80	41.55	41.70	41.70	-
Nov 5, 2024	41.75	41.85	41.75	41.85	41.85	-
Nov 4, 2024	41.80	41.85	41.80	41.85	41.85	-
Nov 1, 2024	41.75	41.90	41.75	41.80	41.80	-
Oct 31, 2024	41.65	41.75	41.65	41.75	41.75	-
Oct 30, 2024	42.05	42.05	41.75	41.75	41.75	-
Oct 29, 2024	41.95	41.95	41.85	41.85	41.85	-
Oct 28, 2024	42.15	42.15	41.85	41.85	41.85	-
Oct 25, 2024	41.60	41.80	41.60	41.80	41.80	-
Oct 24, 2024	41.75	41.90	41.75	41.80	41.80	-
Oct 23, 2024	41.75	42.20	41.75	42.20	42.20	-
Oct 22, 2024	41.85	42.15	41.75	41.75	41.75	-
Oct 21, 2024	41.85	42.15	41.85	41.85	41.85	-
Oct 18, 2024	42.05	42.25	41.85	41.85	41.85	-
Oct 17, 2024	41.95	42.25	41.90	42.05	42.05	-
Oct 16, 2024	42.30	42.50	41.95	41.95	41.95	-
Oct 15, 2024	42.20	42.30	42.00	42.30	42.30	-
Oct 14, 2024	41.90	42.20	41.90	42.20	42.20	-
Oct 11, 2024	42.05	42.10	41.85	41.90	41.90	-
Oct 10, 2024	41.60	42.25	41.60	42.05	42.05	-
Oct 9, 2024	40.55	41.60	40.55	41.60	41.60	-
Oct 8, 2024	42.30	42.50	40.55	40.55	40.55	-
Oct 7, 2024	42.85	43.05	42.30	42.30	42.30	-
Oct 4, 2024	43.40	43.55	42.85	42.85	42.85	-
Oct 3, 2024	42.75	43.60	42.75	43.40	43.40	-
Oct 2, 2024	42.75	43.65	42.75	42.75	42.75	-
Oct 1, 2024	42.90	43.60	42.75	42.75	42.75	-
Sep 30, 2024	43.50	43.50	42.90	42.90	42.90	-
Sep 27, 2024	43.45	43.70	43.45	43.50	43.50	-
Sep 26, 2024	43.55	43.65	43.45	43.45	43.45	-
Sep 25, 2024	43.45	43.65	43.45	43.55	43.55	-
Sep 24, 2024	43.40	43.65	43.40	43.45	43.45	-
Sep 23, 2024	43.25	43.40	43.25	43.40	43.40	-
Sep 20, 2024	43.45	43.50	43.25	43.25	43.25	-
Sep 19, 2024	43.35	43.65	43.35	43.45	43.45	-
Sep 18, 2024	43.90	44.15	43.35	43.35	43.35	-
Sep 17, 2024	43.90	44.15	43.90	43.90	43.90	-
Sep 16, 2024	43.55	44.15	43.55	43.90	43.90	-
Sep 13, 2024	43.95	43.95	43.55	43.55	43.55	-
Sep 12, 2024	44.25	44.25	43.65	43.95	43.95	-
Sep 11, 2024	43.30	44.25	43.30	44.25	44.25	-
Sep 10, 2024	43.20	43.55	43.20	43.30	43.30	-
Sep 9, 2024	42.70	43.20	42.70	43.20	43.20	-
Sep 6, 2024	42.80	42.80	42.70	42.70	42.70	-
Sep 5, 2024	42.85	43.15	42.70	42.70	42.70	-
Sep 4, 2024	42.35	42.95	42.35	42.85	42.85	-
Sep 3, 2024	42.35	42.55	42.35	42.35	42.35	-
Sep 2, 2024	42.30	42.50	42.30	42.35	42.35	-
Aug 30, 2024	42.10	42.40	42.10	42.30	42.30	-
Aug 29, 2024	42.55	42.55	42.10	42.10	42.10	-
Aug 28, 2024	42.35	42.55	42.35	42.55	42.55	-
Aug 27, 2024	42.00	42.40	42.00	42.35	42.35	-
Aug 26, 2024	41.90	42.05	41.70	42.00	42.00	-
Aug 23, 2024	41.45	41.90	41.45	41.90	41.90	-
Aug 22, 2024	41.35	41.65	41.35	41.45	41.45	-
Aug 21, 2024	42.00	42.00	41.35	41.35	41.35	-
Aug 20, 2024	41.90	42.20	41.90	42.00	42.00	-
Aug 19, 2024	42.10	42.30	41.90	41.90	41.90	-
Aug 16, 2024	41.05	42.40	41.05	42.10	42.10	-
Aug 15, 2024	41.25	41.85	41.25	41.85	41.85	-
Aug 14, 2024	41.70	41.70	41.15	41.25	41.25	-
Aug 13, 2024	41.85	41.85	41.25	41.70	41.70	-
Aug 12, 2024	41.65	41.85	41.30	41.85	41.85	-
Aug 9, 2024	41.50	41.75	41.40	41.65	41.65	-
Aug 8, 2024	41.55	41.55	41.10	41.50	41.50	-
Aug 7, 2024	40.65	41.55	40.50	41.55	41.55	-
Aug 6, 2024	40.35	40.65	40.35	40.65	40.65	-
Aug 5, 2024	40.70	40.80	40.20	40.35	40.35	-
Aug 2, 2024	40.90	41.05	40.70	40.70	40.70	-
Aug 1, 2024	40.90	41.10	40.90	40.90	40.90	-
Jul 31, 2024	40.95	40.95	40.85	40.90	40.90	-
Jul 30, 2024	41.10	41.15	40.95	40.95	40.95	-
Jul 29, 2024	41.20	41.40	41.10	41.10	41.10	-
Jul 26, 2024	41.45	41.65	41.20	41.20	41.20	-
Jul 25, 2024	41.70	41.90	41.45	41.45	41.45	-
Jul 24, 2024	41.85	41.95	41.70	41.70	41.70	-
Jul 23, 2024	41.70	41.95	41.70	41.85	41.85	-
Jul 22, 2024	42.20	42.45	41.70	41.70	41.70	-
Jul 19, 2024	42.35	42.55	42.20	42.20	42.20	-
Jul 18, 2024	42.75	42.80	42.35	42.35	42.35	-
Jul 17, 2024	42.60	42.90	42.55	42.55	42.55	-
Jul 16, 2024	42.50	42.75	42.50	42.50	42.50	-
Jul 15, 2024	43.10	43.10	42.35	42.50	42.50	-
Jul 12, 2024	42.25	42.80	42.25	42.80	42.80	-
Jul 11, 2024	41.60	42.65	41.60	41.95	41.95	-
Jul 10, 2024	41.65	41.85	41.60	41.60	41.60	-
Jul 9, 2024	42.65	42.80	41.65	41.65	41.65	-
Jul 8, 2024	42.85	42.90	42.30	42.35	42.35	-
Jul 5, 2024	42.70	43.10	42.70	42.85	42.85	-
Jul 4, 2024	42.95	43.65	42.70	42.70	42.70	-
Jul 3, 2024	43.45	43.65	42.95	42.95	42.95	-
Jul 2, 2024	43.55	43.65	43.45	43.45	43.45	-
Jul 1, 2024	42.85	43.75	42.85	43.55	43.55	-
Jun 28, 2024	42.10	42.65	42.10	42.55	42.55	-
Jun 27, 2024	42.05	42.30	42.05	42.10	42.10	-
Jun 26, 2024	42.15	42.40	42.05	42.05	42.05	-
Jun 25, 2024	41.80	42.35	41.80	42.15	42.15	-
Jun 24, 2024	41.50	42.00	41.50	41.80	41.80	-
Jun 21, 2024	41.90	42.15	41.50	41.50	41.50	-
Jun 20, 2024	42.05	42.25	41.90	41.90	41.90	-
Jun 19, 2024	43.25	43.25	42.05	42.05	42.05	-
Jun 18, 2024	43.05	43.20	42.90	42.95	42.95	-
Jun 17, 2024	43.70	43.70	43.05	43.05	43.05	-
Jun 14, 2024	44.20	44.20	43.40	43.40	43.40	-
Jun 13, 2024	44.40	44.60	43.85	43.90	43.90	-
Jun 12, 2024	45.45	45.70	44.40	44.40	44.40	-
Jun 11, 2024	46.30	46.45	45.45	45.45	45.45	-
Jun 10, 2024	46.45	46.65	46.30	46.30	46.30	-
Jun 7, 2024	46.90	47.30	46.45	46.45	46.45	-
Jun 6, 2024	47.40	47.65	46.90	46.90	46.90	-
Jun 5, 2024	47.45	47.80	47.40	47.40	47.40	-
Jun 4, 2024	48.10	48.15	47.45	47.45	47.45	-
Jun 3, 2024	47.60	48.10	47.60	47.85	47.85	-
May 31, 2024	47.45	47.85	47.45	47.60	47.60	-
May 30, 2024	47.55	47.80	47.45	47.45	47.45	-
May 29, 2024	47.65	47.85	47.55	47.55	47.55	-
May 28, 2024	47.75	47.85	47.65	47.65	47.65	-
May 27, 2024	47.40	47.80	47.40	47.55	47.55	-
May 24, 2024	47.45	47.85	47.45	47.50	47.50	-
May 23, 2024	1.50 Dividend
May 23, 2024	47.50	48.10	47.45	47.45	47.45	-
May 22, 2024	48.95	49.25	48.95	49.00	47.50	-
May 21, 2024	48.15	49.25	48.15	48.95	47.45	-
May 20, 2024	47.70	48.35	47.70	48.15	46.68	-
May 17, 2024	47.65	47.95	47.65	47.70	46.24	-
May 16, 2024	47.70	47.90	47.65	47.65	46.19	-
May 15, 2024	47.65	48.20	47.65	47.70	46.24	-
May 14, 2024	47.70	47.90	47.65	47.65	46.19	-
May 13, 2024	47.60	47.85	47.45	47.45	46.00	-
May 10, 2024	47.60	47.95	47.60	47.60	46.14	-
May 9, 2024	47.45	47.85	47.45	47.60	46.14	-
May 8, 2024	47.45	47.65	47.40	47.40	45.95	-
May 7, 2024	47.05	47.50	47.05	47.40	45.95	-
May 6, 2024	46.80	47.50	46.80	47.05	45.61	-
May 3, 2024	46.80	47.30	46.80	46.80	45.37	-
May 2, 2024	46.65	47.30	46.65	46.80	45.37	-
Apr 30, 2024	46.35	46.95	46.35	46.45	45.03	-
Apr 29, 2024	45.95	46.75	45.95	46.35	44.93	-
Apr 26, 2024	45.50	46.40	45.50	45.95	44.54	-
Apr 25, 2024	46.30	46.75	46.15	46.15	44.74	-
Apr 24, 2024	45.90	46.65	45.90	46.30	44.88	-
Apr 23, 2024	45.50	46.20	45.50	45.75	44.35	-
Apr 22, 2024	45.30	45.75	45.20	45.20	43.82	-
Apr 19, 2024	45.25	45.55	45.10	45.10	43.72	-
Apr 18, 2024	45.05	45.95	45.05	45.25	43.86	-
Apr 17, 2024	45.30	45.85	45.05	45.05	43.67	-
Apr 16, 2024	45.10	45.75	45.10	45.30	43.91	-
Apr 15, 2024	45.70	45.90	45.20	45.20	43.82	-
Apr 12, 2024	45.80	45.95	45.50	45.50	44.11	-
Apr 11, 2024	45.70	45.90	45.50	45.50	44.11	-
Apr 10, 2024	45.60	45.75	45.50	45.50	44.11	-
Apr 9, 2024	45.80	46.15	45.60	45.60	44.20	-
Apr 8, 2024	45.80	46.35	45.75	45.75	44.35	-
Apr 5, 2024	46.15	46.25	45.80	45.80	44.40	-
Apr 4, 2024	45.85	46.45	45.85	46.15	44.74	-
Apr 3, 2024	44.65	46.35	44.65	45.70	44.30	-
Apr 2, 2024	43.90	44.85	43.90	44.40	43.04	-
Mar 28, 2024	43.70	44.25	43.70	43.90	42.56	-
Mar 27, 2024	43.25	44.10	43.25	43.70	42.36	-
Mar 26, 2024	43.50	43.75	43.25	43.25	41.93	-
Mar 25, 2024	43.15	43.85	43.15	43.30	41.97	-
Mar 22, 2024	42.95	43.60	42.95	43.15	41.83	-
Mar 21, 2024	43.00	43.50	42.95	42.95	41.64	-
Mar 20, 2024	43.15	43.35	42.95	42.95	41.64	-
Mar 19, 2024	43.45	43.75	43.00	43.00	41.68	-
Mar 18, 2024	43.55	43.95	43.35	43.35	42.02	-
Mar 15, 2024	43.50	43.95	43.50	43.55	42.22	-
Mar 14, 2024	43.75	44.00	43.50	43.50	42.17	-
Mar 13, 2024	43.55	44.10	43.55	43.70	42.36	-
Mar 12, 2024	42.95	43.90	42.95	43.45	42.12	-
Mar 11, 2024	42.95	43.40	42.95	42.95	41.64	-
Mar 8, 2024	42.75	43.30	42.75	42.75	41.44	-
Mar 7, 2024	43.30	43.60	42.75	42.75	41.44	-
Mar 6, 2024	43.35	43.70	43.30	43.30	41.97	-
Mar 5, 2024	43.25	43.75	43.25	43.35	42.02	-
Mar 4, 2024	42.95	43.65	42.95	42.95	41.64	-
Mar 1, 2024	42.40	43.50	42.40	42.65	41.34	-
Feb 29, 2024	42.35	42.90	42.10	42.10	40.81	-
Feb 28, 2024	41.95	42.85	41.95	42.10	40.81	-
Feb 27, 2024	41.90	42.75	41.65	41.65	40.38	-
Feb 26, 2024	42.90	42.90	42.90	42.90	41.59	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nextensa SA (L3R.DU)