Stuttgart - Delayed Quote EUR

SpareBank 1 Nordmøre (MZ3.SG)

Compare
13.25
+0.17
+(1.30%)
At close: 3:08:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202513.0513.2513.0513.2513.25-
Jan 29, 202512.9813.0812.7013.0813.08-
Jan 28, 202512.3012.7512.2412.6612.66-
Jan 27, 202512.3012.4212.2412.4212.42-
Jan 24, 202512.4712.4812.2512.3212.32-
Jan 23, 202512.3312.4512.2812.4312.43-
Jan 22, 202512.2612.3212.2212.3212.32-
Jan 21, 202512.2812.2812.2012.2212.22-
Jan 20, 202512.3112.3112.2412.2412.24-
Jan 17, 202512.3312.3312.2512.3112.31-
Jan 16, 202512.1612.3812.1612.3412.34-
Jan 15, 202512.0312.2412.0312.1712.17-
Jan 14, 202511.9912.0511.9912.0312.03-
Jan 13, 202512.0112.0212.0012.0212.02-
Jan 10, 202512.0112.0211.9712.0212.02-
Jan 9, 202512.0212.0611.9812.0612.06-
Jan 8, 202512.0012.1112.0012.0612.06-
Jan 7, 202512.0012.1211.9812.0312.03-
Jan 6, 202511.9512.0611.9512.0612.06-
Jan 3, 202511.9611.9611.9611.9611.96-
Jan 2, 202511.9911.9911.9911.9911.99-
Dec 30, 202411.8811.8811.8811.8811.88-
Dec 27, 202411.9111.9511.8711.8711.87-
Dec 23, 202411.8812.0011.8811.9811.98-
Dec 20, 202411.8211.8711.8111.8611.86-
Dec 19, 202411.9511.9511.8211.8211.82-
Dec 18, 202411.8011.9011.8011.9011.90-
Dec 17, 202411.8411.8811.8411.8511.85-
Dec 16, 202411.8911.9511.7811.7811.78-
Dec 13, 202411.8711.9911.8711.9711.97-
Dec 12, 202412.0612.0612.0012.0312.03-
Dec 11, 202412.0012.0912.0012.0812.08-
Dec 10, 202411.9812.0411.9512.0412.04-
Dec 9, 202411.8612.0011.8512.0012.00-
Dec 6, 202412.0912.0911.9511.9511.95-
Dec 5, 202412.0712.0712.0512.0512.05-
Dec 4, 202411.9212.0811.8212.0812.08-
Dec 3, 202411.7811.9411.6911.9411.94-
Dec 2, 202411.9711.9711.7411.7711.77-
Nov 29, 202411.9812.0011.9511.9611.96-
Nov 28, 202411.9212.0111.9212.0112.01-
Nov 27, 202411.9111.9711.9111.9511.95-
Nov 26, 202411.9311.9511.9011.9511.95-
Nov 25, 202411.9412.0111.9311.9311.93-
Nov 22, 202411.8911.9711.8611.9711.97-
Nov 21, 202412.0112.0111.7711.8511.85-
Nov 20, 202412.0212.0311.6911.9511.95-
Nov 19, 202411.7112.0611.7112.0612.06-
Nov 18, 202411.4611.6711.4511.6711.67-
Nov 15, 202411.3911.5711.3911.4811.48-
Nov 14, 202411.3411.4411.3411.4411.44-
Nov 13, 202411.3311.3911.3311.3511.35-
Nov 12, 202411.2211.3911.2211.3811.38-
Nov 11, 202411.1511.2311.1511.2311.23-
Nov 8, 202411.2111.2111.1411.1411.14-
Nov 7, 202411.0811.2411.0811.2211.22-
Nov 6, 202410.9311.0710.9011.0711.07-
Nov 5, 202410.9210.9610.9110.9110.91-
Nov 4, 202410.8910.9510.8810.9510.95-
Nov 1, 202410.9410.9410.9410.9410.94-
Oct 31, 202410.9711.0410.9510.9510.95-
Oct 30, 202411.0011.0411.0011.0411.04-
Oct 29, 202410.9411.0410.9411.0411.04-
Oct 28, 202411.1211.1810.9410.9810.98-
Oct 25, 202411.0611.1911.0611.1511.15-
Oct 24, 202411.0711.0811.0411.0511.05-
Oct 23, 202411.0211.0810.8711.0511.05-
Oct 22, 202410.7411.0310.7411.0311.03-
Oct 21, 202410.6910.7410.6610.7110.71-
Oct 18, 202410.7110.7610.7110.7510.75-
Oct 17, 202410.6310.7010.5810.6410.64-
Oct 16, 202410.7110.7110.6410.6510.65-
Oct 15, 202410.7010.7010.6310.6810.68-
Oct 14, 202410.8010.8010.6610.7110.71-
Oct 11, 202410.8210.8310.7910.8010.80-
Oct 10, 202410.8110.8510.7610.8510.85-
Oct 9, 202410.7310.7810.7310.7710.77-
Oct 8, 202410.8110.8410.7710.7710.77-
Oct 7, 202410.8710.8810.8610.8710.87-
Oct 4, 202410.8210.8910.8210.8510.85-
Oct 3, 202410.8310.8310.7910.8110.81-
Oct 2, 202410.7810.8410.7810.8310.83-
Oct 1, 202410.7610.8010.7610.8010.80-
Sep 30, 202410.7610.7610.6210.7610.76-
Sep 27, 202410.6010.7510.6010.7510.75-
Sep 26, 202410.7110.7110.5510.6410.64-
Sep 25, 202410.9110.9310.8110.8110.81-
Sep 24, 202410.9310.9710.9310.9610.96-
Sep 23, 202410.8910.9210.8910.9010.90-
Sep 20, 202410.8610.8710.7910.8710.87-
Sep 19, 202410.8110.9110.8110.9010.90-
Sep 18, 202410.7710.7810.7510.7810.78-
Sep 17, 202410.7510.7510.7210.7210.72-
Sep 16, 202410.6910.7410.6910.7410.74-
Sep 13, 202410.6010.7010.5910.6810.68-
Sep 12, 202410.4910.5610.4910.5110.51-
Sep 11, 202410.5310.5610.4710.4710.47-
Sep 10, 202410.4810.5610.4810.5610.56-
Sep 9, 202410.5210.5710.4910.5710.57-
Sep 6, 202410.6210.6710.6210.6310.63-
Sep 5, 202410.6910.6910.6310.6610.66-
Sep 4, 202410.4110.7110.4110.7110.71-
Sep 3, 202410.6510.6510.4810.4810.48-
Sep 2, 202410.5210.7210.5210.6710.67-
Aug 30, 202410.7810.9110.5610.5610.56-
Aug 29, 202410.7310.8410.7310.7610.76-
Aug 28, 202410.5310.7110.5310.7110.71-
Aug 27, 202410.4610.5310.4610.5210.52-
Aug 26, 202410.5210.5310.5110.5110.51-
Aug 23, 202410.4710.5110.4510.5110.51-
Aug 22, 202410.5210.5410.4710.4710.47-
Aug 21, 202410.5710.5710.5510.5510.55-
Aug 20, 202410.5310.6110.5310.6110.61-
Aug 19, 202410.3710.4010.3610.3610.36-
Aug 16, 202410.3310.3810.3210.3710.37-
Aug 15, 202410.3510.3810.3110.3810.38-
Aug 14, 202410.2810.4010.2810.3810.38-
Aug 13, 202410.3010.3410.2910.2910.29-
Aug 12, 202410.2710.3310.2710.3310.33-
Aug 9, 202410.2410.2610.2210.2610.26-
Aug 8, 202410.2410.2910.2110.2510.25-
Aug 7, 202410.1510.3010.1510.2610.26-
Aug 6, 20249.9810.089.9810.0710.07-
Aug 5, 20249.999.999.849.949.94-
Aug 2, 202410.2110.2210.0710.0710.07-
Aug 1, 202410.3210.5110.1910.3110.31-
Jul 31, 202410.2710.3510.1310.3510.35-
Jul 30, 202410.1810.2410.1810.2310.23-
Jul 29, 202410.1210.2210.1210.2210.22-
Jul 26, 202410.1610.1910.1410.1610.16-
Jul 25, 202410.1310.1910.0710.1910.19-
Jul 24, 202410.1310.1910.1310.1910.19-
Jul 23, 202410.1610.2010.1410.1510.15-
Jul 22, 202410.1910.2310.1510.1510.15-
Jul 19, 202410.2710.2710.2410.2410.24-
Jul 18, 202410.3610.3610.3410.3410.34-
Jul 17, 202410.2310.3810.2010.3810.38-
Jul 16, 202410.2010.2910.2010.2310.23-
Jul 15, 202410.3410.3710.2310.2310.23-
Jul 12, 202410.4010.4210.3810.3910.39-
Jul 11, 202410.4610.5110.3610.4310.43-
Jul 10, 202410.5510.5510.5010.5110.51-
Jul 9, 202410.5510.5810.5510.5810.58-
Jul 8, 202410.6810.6810.6010.6110.61-
Jul 5, 202410.6210.7210.6210.6710.67-
Jul 4, 202410.6410.6610.6410.6410.64-
Jul 3, 202410.5710.6210.5710.6210.62-
Jul 2, 202410.5410.6210.5410.5810.58-
Jul 1, 202410.4910.5810.4910.5810.58-
Jun 28, 202410.5310.5810.5310.5710.57-
Jun 27, 202410.5410.5810.5410.5610.56-
Jun 26, 202410.6210.6210.5210.5510.55-
Jun 25, 202410.6510.6510.5410.5410.54-
Jun 24, 202410.6610.6610.5810.5910.59-
Jun 21, 202410.7110.7110.5810.6110.61-
Jun 20, 202410.4910.6410.4910.6410.64-
Jun 19, 202410.5410.5910.4910.4910.49-
Jun 18, 202410.4210.5210.3210.5210.52-
Jun 17, 202410.3010.3810.2710.3710.37-
Jun 14, 202410.3910.4510.2910.3410.34-
Jun 13, 202410.3610.4210.3610.4210.42-
Jun 12, 202410.3410.4710.3410.4710.47-
Jun 11, 202410.3110.3810.3110.3810.38-
Jun 10, 202410.5810.5810.0910.2910.29-
Jun 7, 202410.6710.6710.6010.6010.60-
Jun 6, 202410.6710.6710.6410.6510.65-
Jun 5, 202410.6510.7110.6510.7110.71-
Jun 4, 202410.7310.8710.6610.6610.66-
Jun 3, 202410.7210.7910.7210.7510.75-
May 31, 202410.7110.7510.7110.7510.75-
May 30, 202410.7110.7610.6910.7310.73-
May 29, 202410.7010.8010.7010.7610.76-
May 28, 202410.6310.7110.6310.7110.71-
May 27, 202410.4910.4910.4510.4510.45-
May 24, 202410.4310.4510.3410.4510.45-
May 23, 202410.2810.4410.2210.3510.35-
May 22, 202410.4810.4810.2810.2810.28-
May 21, 202410.3310.5110.3310.5110.51-
May 20, 202410.3610.3610.3510.3610.36-
May 17, 202410.3310.3410.3310.3410.34-
May 16, 202410.3510.4010.3210.3210.32-
May 15, 202410.4610.4610.2610.3110.31-
May 14, 202410.2910.3410.2010.3210.32-
May 13, 202410.1910.3010.1910.3010.30-
May 10, 202410.2210.2210.1610.1910.19-
May 9, 202410.1810.1910.1810.1810.18-
May 8, 202410.1610.1810.1210.1810.18-
May 7, 202410.2110.2310.2010.2010.20-
May 6, 202410.2410.2510.2010.2310.23-
May 3, 202410.1110.2410.0910.2310.23-
May 2, 202410.2510.2510.0910.0910.09-
Apr 30, 202410.0910.2410.0510.2410.24-
Apr 29, 202410.0210.139.9910.1110.11-
Apr 26, 20249.9810.069.9810.0610.06-
Apr 25, 20249.979.979.959.969.96-
Apr 24, 202410.0510.069.979.979.97-
Apr 23, 20249.9710.039.8810.0310.03-
Apr 22, 20249.899.899.839.859.85-
Apr 19, 20249.889.889.859.859.85-
Apr 18, 20249.929.929.929.929.92-
Apr 17, 202410.0410.049.949.949.94-
Apr 16, 202410.1010.1010.1010.1010.10-
Apr 15, 20249.889.889.889.889.88-
Apr 12, 20249.979.979.979.979.97-
Apr 11, 202410.0410.1010.0410.1010.10-
Apr 10, 202410.0710.1210.0710.1010.10-
Apr 9, 202410.0610.1110.0610.1010.10-
Apr 8, 202410.0010.0110.0010.0110.01-
Apr 5, 20249.9910.059.9910.0210.02-
Apr 4, 2024 7.00 Dividend
Apr 4, 202410.6610.6610.6610.6610.66-
Apr 3, 202410.5310.6210.5310.623.62-
Apr 2, 202410.4710.6310.4610.463.57-
Mar 28, 202410.5310.5310.5210.533.59-
Mar 27, 202410.5510.5510.4910.553.60-
Mar 26, 202410.4410.6810.3810.603.62-
Mar 25, 202410.6710.6710.6210.633.62-
Mar 22, 202410.6110.6410.5610.643.63-
Mar 21, 202410.6110.6610.5810.583.61-
Mar 20, 202410.6510.6510.5610.583.61-
Mar 19, 202410.6110.6510.6110.653.63-
Mar 18, 202410.6610.7010.6310.633.63-
Mar 15, 202410.6910.7110.6410.713.65-
Mar 14, 202410.7310.7710.6910.693.65-
Mar 13, 202410.7110.7310.6910.713.65-
Mar 12, 202410.7710.7710.6710.673.64-
Mar 11, 202410.7810.8210.7810.783.68-
Mar 8, 202410.8110.8910.7910.833.69-
Mar 7, 202410.6810.8610.6810.813.69-
Mar 6, 202410.6410.6910.6410.693.65-
Mar 5, 202410.6210.6210.5710.603.62-
Mar 4, 202410.7910.7910.5310.553.60-
Mar 1, 202410.8110.8110.6110.803.68-
Feb 29, 202410.8210.8210.4910.763.67-
Feb 28, 202410.7510.7910.7510.783.68-
Feb 27, 202410.7910.8310.7810.803.68-
Feb 26, 202410.7810.8110.7410.813.69-
Feb 23, 202410.9010.9210.8010.803.68-
Feb 22, 202410.7810.9710.7810.953.74-
Feb 21, 202410.9511.1310.8010.803.68-
Feb 20, 202411.1411.1410.9810.983.75-
Feb 19, 202410.9611.0310.9611.033.76-
Feb 16, 202411.0211.0710.9610.963.74-
Feb 15, 202411.0111.0510.8110.863.71-
Feb 14, 202410.9611.0510.8611.053.77-
Feb 13, 202411.0611.0610.9810.983.74-
Feb 12, 202410.9911.0510.9911.023.76-
Feb 9, 202411.0311.0310.9511.013.76-
Feb 8, 202410.9611.0610.9611.063.77-
Feb 7, 202410.9010.9310.8810.933.73-
Feb 6, 202411.0011.0010.8410.883.71-
Feb 5, 202410.9210.9810.9210.983.74-
Feb 2, 202411.0211.0510.9710.973.74-
Feb 1, 202410.9911.0510.9911.033.76-
Jan 31, 202410.9511.0810.9511.073.78-
Jan 30, 202410.9911.0210.9610.963.74-

Related Tickers

2SF.F SpareBank 1 Østlandet
13.93
+1.09%
 
TKBP.SW Thurgauer Kantonalbank
132.00
+0.38%
 
SPOL.OL SpareBank 1 Østlandet
167.02
+0.87%
 
BLKB.SW Basellandschaftliche Kantonalbank
882.00
-0.23%
 
BEKN.SW Berner Kantonalbank AG
243.00
+0.41%
 
BCGE.SW Banque Cantonale de Genève SA
262.00
-0.38%
 
BSKP.SW Basler Kantonalbank
73.80
+0.27%
 
LLBN.SW Liechtensteinische Landesbank Aktiengesellschaft
74.30
-2.24%
 
VLK.AS Van Lanschot Kempen NV
47.50
+0.42%
 
BCVN.SW Banque Cantonale Vaudoise
92.95
-1.06%