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

Stuttgart - Delayed Quote EUR

SpareBank 1 Nordmøre (MZ3.SG)

12.74
-0.16
(-1.22%)
At close: April 25 at 3:22:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202512.9012.9612.7412.7412.74-
Apr 24, 202512.7312.9012.7312.9012.90-
Apr 23, 202512.7712.8612.6412.8612.86-
Apr 22, 202512.6612.6912.4912.6912.69-
Apr 17, 202512.5412.5712.5412.5712.57-
Apr 16, 202512.7212.7212.4212.5112.51-
Apr 15, 202512.6112.6212.4312.6112.61-
Apr 14, 202512.2812.4612.2812.4612.46-
Apr 11, 202512.4312.4312.2612.2612.26-
Apr 10, 202512.4012.5812.3812.4812.48-
Apr 9, 2025 0.71621 Dividend
Apr 9, 202513.2613.2612.6112.6112.61-
Apr 8, 202513.2313.4112.8713.414.91-
Apr 7, 202512.2513.0212.2513.024.77-
Apr 4, 202514.2514.2513.9213.925.10-
Apr 3, 202514.6814.6814.3114.315.24-
Apr 2, 202514.6114.7214.6114.725.39-
Apr 1, 202514.3914.5914.3814.595.34-
Mar 31, 202514.5014.5014.3014.375.26-
Mar 28, 202514.5414.5914.3014.575.33-
Mar 27, 202514.7614.9114.5414.545.32-
Mar 26, 202514.4814.7714.3014.775.41-
Mar 25, 202514.4814.6914.3114.695.38-
Mar 24, 202514.5914.7714.4714.505.31-
Mar 21, 202514.5314.5514.4914.525.32-
Mar 20, 202514.5414.5414.4214.475.30-
Mar 19, 202514.4914.5614.3514.455.29-
Mar 18, 202514.6314.6314.3114.555.33-
Mar 17, 202514.7315.8114.7315.815.79100
Mar 14, 202514.1014.5413.9214.545.32-
Mar 13, 202514.0314.0313.8413.955.11-
Mar 12, 202513.7414.0313.7414.025.13-
Mar 11, 202513.7413.8913.7413.845.07-
Mar 10, 202513.8513.8513.7513.755.03-
Mar 7, 202513.6313.8113.6213.815.06-
Mar 6, 202513.6613.6813.6313.655.00-
Mar 5, 202513.5613.5613.5413.554.96-
Mar 4, 202513.7413.7413.5713.574.97-
Mar 3, 202513.8713.8713.7213.805.05-
Feb 28, 202513.7413.8713.6613.875.08-
Feb 27, 202513.6513.7713.6513.755.03-
Feb 26, 202513.8713.8713.6713.675.00-
Feb 25, 202513.8713.8713.7913.805.05-
Feb 24, 202513.8413.8613.6313.865.07-
Feb 21, 202513.8614.0713.8613.935.10-
Feb 20, 202513.6413.9813.6413.935.10-
Feb 19, 202513.3613.6413.3613.644.99-
Feb 18, 202513.6813.7113.3513.354.89-
Feb 17, 202513.5213.8413.5213.845.07-
Feb 14, 202513.3413.5613.3413.564.96-
Feb 13, 202513.3713.4513.3013.344.88-
Feb 12, 202513.9413.9413.2513.484.94-
Feb 11, 202514.0114.0813.9113.915.09-
Feb 10, 202513.7413.9413.5113.945.10-
Feb 7, 202513.8913.8913.4913.745.03-
Feb 6, 202514.0314.0313.9313.965.11-
Feb 5, 202513.9314.4813.9314.485.30-
Feb 4, 202513.4613.9813.4613.925.09-
Feb 3, 202513.3113.5013.3113.504.94-
Jan 31, 202513.3313.3313.1513.264.85-
Jan 30, 202513.0513.2513.0513.254.85-
Jan 29, 202512.9813.0812.7013.084.79-
Jan 28, 202512.3012.7512.2412.664.64-
Jan 27, 202512.3012.4212.2412.424.55-
Jan 24, 202512.4712.4812.2512.324.51-
Jan 23, 202512.3312.4512.2812.434.55-
Jan 22, 202512.2612.3212.2212.324.51-
Jan 21, 202512.2812.2812.2012.224.47-
Jan 20, 202512.3112.3112.2412.244.48-
Jan 17, 202512.3312.3312.2512.314.50-
Jan 16, 202512.1612.3812.1612.344.52-
Jan 15, 202512.0312.2412.0312.174.45-
Jan 14, 202511.9912.0511.9912.034.40-
Jan 13, 202512.0112.0212.0012.024.40-
Jan 10, 202512.0112.0211.9712.024.40-
Jan 9, 202512.0212.0611.9812.064.41-
Jan 8, 202512.0012.1112.0012.064.41-
Jan 7, 202512.0012.1211.9812.034.40-
Jan 6, 202511.9512.0611.9512.064.41-
Jan 3, 202511.9611.9611.9611.964.38-
Jan 2, 202511.9911.9911.9911.994.39-
Dec 30, 202411.8811.8811.8811.884.35-
Dec 27, 202411.9111.9511.8711.874.34-
Dec 23, 202411.8812.0011.8811.984.39-
Dec 20, 202411.8211.8711.8111.864.34-
Dec 19, 202411.9511.9511.8211.824.33-
Dec 18, 202411.8011.9011.8011.904.36-
Dec 17, 202411.8411.8811.8411.854.34-
Dec 16, 202411.8911.9511.7811.784.31-
Dec 13, 202411.8711.9911.8711.974.38-
Dec 12, 202412.0612.0612.0012.034.40-
Dec 11, 202412.0012.0912.0012.084.42-
Dec 10, 202411.9812.0411.9512.044.41-
Dec 9, 202411.8612.0011.8512.004.39-
Dec 6, 202412.0912.0911.9511.954.37-
Dec 5, 202412.0712.0712.0512.054.41-
Dec 4, 202411.9212.0811.8212.084.42-
Dec 3, 202411.7811.9411.6911.944.37-
Dec 2, 202411.9711.9711.7411.774.31-
Nov 29, 202411.9812.0011.9511.964.38-
Nov 28, 202411.9212.0111.9212.014.40-
Nov 27, 202411.9111.9711.9111.954.37-
Nov 26, 202411.9311.9511.9011.954.37-
Nov 25, 202411.9412.0111.9311.934.37-
Nov 22, 202411.8911.9711.8611.974.38-
Nov 21, 202412.0112.0111.7711.854.34-
Nov 20, 202412.0212.0311.6911.954.37-
Nov 19, 202411.7112.0611.7112.064.42-
Nov 18, 202411.4611.6711.4511.674.27-
Nov 15, 202411.3911.5711.3911.484.20-
Nov 14, 202411.3411.4411.3411.444.19-
Nov 13, 202411.3311.3911.3311.354.15-
Nov 12, 202411.2211.3911.2211.384.17-
Nov 11, 202411.1511.2311.1511.234.11-
Nov 8, 202411.2111.2111.1411.144.08-
Nov 7, 202411.0811.2411.0811.224.11-
Nov 6, 202410.9311.0710.9011.074.05-
Nov 5, 202410.9210.9610.9110.913.99-
Nov 4, 202410.8910.9510.8810.954.01-
Nov 1, 202410.9410.9410.9410.944.00-
Oct 31, 202410.9711.0410.9510.954.01-
Oct 30, 202411.0011.0411.0011.044.04-
Oct 29, 202410.9411.0410.9411.044.04-
Oct 28, 202411.1211.1810.9410.984.02-
Oct 25, 202411.0611.1911.0611.154.08-
Oct 24, 202411.0711.0811.0411.054.05-
Oct 23, 202411.0211.0810.8711.054.05-
Oct 22, 202410.7411.0310.7411.034.04-
Oct 21, 202410.6910.7410.6610.713.92-
Oct 18, 202410.7110.7610.7110.753.94-
Oct 17, 202410.6310.7010.5810.643.90-
Oct 16, 202410.7110.7110.6410.653.90-
Oct 15, 202410.7010.7010.6310.683.91-
Oct 14, 202410.8010.8010.6610.713.92-
Oct 11, 202410.8210.8310.7910.803.95-
Oct 10, 202410.8110.8510.7610.853.97-
Oct 9, 202410.7310.7810.7310.773.94-
Oct 8, 202410.8110.8410.7710.773.94-
Oct 7, 202410.8710.8810.8610.873.98-
Oct 4, 202410.8210.8910.8210.853.97-
Oct 3, 202410.8310.8310.7910.813.96-
Oct 2, 202410.7810.8410.7810.833.97-
Oct 1, 202410.7610.8010.7610.803.95-
Sep 30, 202410.7610.7610.6210.763.94-
Sep 27, 202410.6010.7510.6010.753.93-
Sep 26, 202410.7110.7110.5510.643.89-
Sep 25, 202410.9110.9310.8110.813.96-
Sep 24, 202410.9310.9710.9310.964.01-
Sep 23, 202410.8910.9210.8910.903.99-
Sep 20, 202410.8610.8710.7910.873.98-
Sep 19, 202410.8110.9110.8110.903.99-
Sep 18, 202410.7710.7810.7510.783.95-
Sep 17, 202410.7510.7510.7210.723.92-
Sep 16, 202410.6910.7410.6910.743.93-
Sep 13, 202410.6010.7010.5910.683.91-
Sep 12, 202410.4910.5610.4910.513.85-
Sep 11, 202410.5310.5610.4710.473.83-
Sep 10, 202410.4810.5610.4810.563.86-
Sep 9, 202410.5210.5710.4910.573.87-
Sep 6, 202410.6210.6710.6210.633.89-
Sep 5, 202410.6910.6910.6310.663.90-
Sep 4, 202410.4110.7110.4110.713.92-
Sep 3, 202410.6510.6510.4810.483.84-
Sep 2, 202410.5210.7210.5210.673.90-
Aug 30, 202410.7810.9110.5610.563.87-
Aug 29, 202410.7310.8410.7310.763.94-
Aug 28, 202410.5310.7110.5310.713.92-
Aug 27, 202410.4610.5310.4610.523.85-
Aug 26, 202410.5210.5310.5110.513.85-
Aug 23, 202410.4710.5110.4510.513.85-
Aug 22, 202410.5210.5410.4710.473.83-
Aug 21, 202410.5710.5710.5510.553.86-
Aug 20, 202410.5310.6110.5310.613.88-
Aug 19, 202410.3710.4010.3610.363.79-
Aug 16, 202410.3310.3810.3210.373.80-
Aug 15, 202410.3510.3810.3110.383.80-
Aug 14, 202410.2810.4010.2810.383.80-
Aug 13, 202410.3010.3410.2910.293.77-
Aug 12, 202410.2710.3310.2710.333.78-
Aug 9, 202410.2410.2610.2210.263.75-
Aug 8, 202410.2410.2910.2110.253.75-
Aug 7, 202410.1510.3010.1510.263.76-
Aug 6, 20249.9810.089.9810.073.69-
Aug 5, 20249.999.999.849.943.64-
Aug 2, 202410.2110.2210.0710.073.68-
Aug 1, 202410.3210.5110.1910.313.77-
Jul 31, 202410.2710.3510.1310.353.79-
Jul 30, 202410.1810.2410.1810.233.75-
Jul 29, 202410.1210.2210.1210.223.74-
Jul 26, 202410.1610.1910.1410.163.72-
Jul 25, 202410.1310.1910.0710.193.73-
Jul 24, 202410.1310.1910.1310.193.73-
Jul 23, 202410.1610.2010.1410.153.72-
Jul 22, 202410.1910.2310.1510.153.72-
Jul 19, 202410.2710.2710.2410.243.75-
Jul 18, 202410.3610.3610.3410.343.78-
Jul 17, 202410.2310.3810.2010.383.80-
Jul 16, 202410.2010.2910.2010.233.74-
Jul 15, 202410.3410.3710.2310.233.74-
Jul 12, 202410.4010.4210.3810.393.80-
Jul 11, 202410.4610.5110.3610.433.82-
Jul 10, 202410.5510.5510.5010.513.85-
Jul 9, 202410.5510.5810.5510.583.87-
Jul 8, 202410.6810.6810.6010.613.88-
Jul 5, 202410.6210.7210.6210.673.91-
Jul 4, 202410.6410.6610.6410.643.89-
Jul 3, 202410.5710.6210.5710.623.89-
Jul 2, 202410.5410.6210.5410.583.87-
Jul 1, 202410.4910.5810.4910.583.87-
Jun 28, 202410.5310.5810.5310.573.87-
Jun 27, 202410.5410.5810.5410.563.86-
Jun 26, 202410.6210.6210.5210.553.86-
Jun 25, 202410.6510.6510.5410.543.86-
Jun 24, 202410.6610.6610.5810.593.88-
Jun 21, 202410.7110.7110.5810.613.88-
Jun 20, 202410.4910.6410.4910.643.90-
Jun 19, 202410.5410.5910.4910.493.84-
Jun 18, 202410.4210.5210.3210.523.85-
Jun 17, 202410.3010.3810.2710.373.80-
Jun 14, 202410.3910.4510.2910.343.78-
Jun 13, 202410.3610.4210.3610.423.81-
Jun 12, 202410.3410.4710.3410.473.83-
Jun 11, 202410.3110.3810.3110.383.80-
Jun 10, 202410.5810.5810.0910.293.77-
Jun 7, 202410.6710.6710.6010.603.88-
Jun 6, 202410.6710.6710.6410.653.90-
Jun 5, 202410.6510.7110.6510.713.92-
Jun 4, 202410.7310.8710.6610.663.90-
Jun 3, 202410.7210.7910.7210.753.94-
May 31, 202410.7110.7510.7110.753.94-
May 30, 202410.7110.7610.6910.733.93-
May 29, 202410.7010.8010.7010.763.94-
May 28, 202410.6310.7110.6310.713.92-
May 27, 202410.4910.4910.4510.453.83-
May 24, 202410.4310.4510.3410.453.82-
May 23, 202410.2810.4410.2210.353.79-
May 22, 202410.4810.4810.2810.283.76-
May 21, 202410.3310.5110.3310.513.85-
May 20, 202410.3610.3610.3510.363.79-
May 17, 202410.3310.3410.3310.343.78-
May 16, 202410.3510.4010.3210.323.78-
May 15, 202410.4610.4610.2610.313.77-
May 14, 202410.2910.3410.2010.323.78-
May 13, 202410.1910.3010.1910.303.77-
May 10, 202410.2210.2210.1610.193.73-
May 9, 202410.1810.1910.1810.183.73-
May 8, 202410.1610.1810.1210.183.73-
May 7, 202410.2110.2310.2010.203.74-
May 6, 202410.2410.2510.2010.233.75-
May 3, 202410.1110.2410.0910.233.74-
May 2, 202410.2510.2510.0910.093.69-
Apr 30, 202410.0910.2410.0510.243.75-
Apr 29, 202410.0210.139.9910.113.70-
Apr 26, 20249.9810.069.9810.063.68-
Apr 25, 20249.979.979.959.963.64-

Related Tickers

2SF.F SpareBank 1 Østlandet
13.78
-0.29%
 
TKBP.SW Thurgauer Kantonalbank
139.50
+1.09%
 
SPOL.OL SpareBank 1 Østlandet
165.80
+1.11%
 
GRKP.SW Graubündner Kantonalbank
1,735.00
-0.29%
 
BLKB.SW Basellandschaftliche Kantonalbank
880.00
0.00%
 
BSKP.SW Basler Kantonalbank
73.60
0.00%
 
BCGE.SW Banque Cantonale de Genève SA
245.00
-0.41%
 
BEKN.SW Berner Kantonalbank AG
253.00
+0.60%
 
LLBN.SW Liechtensteinische Landesbank Aktiengesellschaft
75.10
+0.13%
 
VLK.AS Van Lanschot Kempen NV
49.21
+2.17%