Frankfurt - Delayed Quote EUR

Nova Ljubljanska Banka d.d. (N1V2.F)

Compare
26.20
+1.20
+(4.80%)
At close: January 10 at 11:07:41 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.00 26.20 24.00 26.20 26.20 400
Jan 9, 2025 23.80 25.00 23.80 25.00 25.00 -
Jan 8, 2025 24.80 24.80 24.80 24.80 24.80 -
Jan 7, 2025 23.80 26.00 23.80 24.80 24.80 20
Jan 6, 2025 25.80 26.20 25.80 26.20 26.20 70
Jan 3, 2025 24.60 24.80 24.60 24.80 24.80 -
Jan 2, 2025 26.00 26.00 25.00 25.00 25.00 173
Dec 30, 2024 25.00 25.00 25.00 25.00 25.00 28
Dec 27, 2024 23.00 24.80 23.00 24.80 24.80 -
Dec 23, 2024 23.80 24.60 23.80 24.40 24.40 -
Dec 20, 2024 23.80 24.60 23.80 24.60 24.60 -
Dec 19, 2024 23.80 24.60 23.80 24.60 24.60 -
Dec 18, 2024 24.00 24.80 24.00 24.80 24.80 15
Dec 17, 2024 24.40 24.60 24.40 24.60 24.60 -
Dec 16, 2024 24.40 24.60 24.20 24.20 24.20 43
Dec 13, 2024 1.10 Dividend
Dec 13, 2024 24.60 24.80 22.60 24.40 24.40 -
Dec 12, 2024 25.40 26.80 25.20 25.40 24.30 54
Dec 11, 2024 25.40 27.20 25.40 27.20 26.02 230
Dec 10, 2024 25.60 25.60 25.60 25.60 24.49 -
Dec 9, 2024 25.60 25.80 25.60 25.80 24.68 -
Dec 6, 2024 24.80 25.80 24.80 25.60 24.49 -
Dec 5, 2024 24.20 25.20 24.20 25.20 24.11 -
Dec 4, 2024 24.00 26.60 24.00 26.60 25.45 229
Dec 3, 2024 23.80 24.80 23.80 24.80 23.73 -
Dec 2, 2024 23.80 24.60 23.80 24.60 23.53 -
Nov 29, 2024 24.60 24.60 24.60 24.60 23.53 -
Nov 28, 2024 24.00 24.60 24.00 24.60 23.53 -
Nov 27, 2024 23.60 24.40 23.60 24.40 23.34 -
Nov 26, 2024 24.20 24.40 24.00 24.40 23.34 -
Nov 25, 2024 25.00 25.00 24.20 24.20 23.15 100
Nov 22, 2024 24.00 24.80 24.00 24.80 23.73 -
Nov 21, 2024 23.80 25.00 23.80 25.00 23.92 -
Nov 20, 2024 23.60 24.80 23.60 24.80 23.73 -
Nov 19, 2024 23.80 26.00 23.80 26.00 24.87 25
Nov 18, 2024 25.60 25.60 24.80 24.80 23.73 40
Nov 15, 2024 25.80 25.80 25.80 25.80 24.68 -
Nov 14, 2024 25.80 25.80 25.80 25.80 24.68 -
Nov 13, 2024 27.40 27.40 24.80 25.80 24.68 4
Nov 12, 2024 25.20 25.80 25.20 25.80 24.68 -
Nov 11, 2024 26.20 26.20 26.20 26.20 25.07 200
Nov 8, 2024 26.00 26.00 26.00 26.00 24.87 -
Nov 7, 2024 26.00 26.00 26.00 26.00 24.87 -
Nov 6, 2024 26.00 26.00 26.00 26.00 24.87 30
Nov 5, 2024 24.60 24.60 24.60 24.60 23.53 -
Nov 4, 2024 24.60 24.60 24.60 24.60 23.53 -
Nov 1, 2024 23.40 24.60 23.40 24.60 23.53 -
Oct 31, 2024 24.40 24.40 24.20 24.20 23.15 -
Oct 30, 2024 24.00 24.60 24.00 24.60 23.53 150
Oct 29, 2024 24.40 24.40 24.40 24.40 23.34 -
Oct 28, 2024 24.80 24.80 24.80 24.80 23.73 -
Oct 25, 2024 23.40 24.40 23.40 24.40 23.34 -
Oct 24, 2024 23.60 24.40 23.60 24.40 23.34 -
Oct 23, 2024 23.40 24.60 23.40 24.60 23.53 -
Oct 22, 2024 23.60 24.40 23.60 24.40 23.34 -
Oct 21, 2024 24.60 24.60 24.60 24.60 23.53 -
Oct 18, 2024 23.60 24.60 23.60 24.60 23.53 -
Oct 17, 2024 22.80 24.40 22.80 24.40 23.34 12
Oct 16, 2024 22.60 23.80 22.60 23.80 22.77 -
Oct 15, 2024 22.40 23.40 22.40 23.20 22.20 -
Oct 14, 2024 22.60 23.40 22.60 23.20 22.20 -
Oct 11, 2024 22.80 23.40 22.80 23.40 22.39 -
Oct 10, 2024 22.80 23.40 22.80 23.40 22.39 -
Oct 9, 2024 23.00 23.80 23.00 23.40 22.39 -
Oct 8, 2024 22.60 23.40 22.60 23.40 22.39 -
Oct 7, 2024 22.20 23.40 22.20 23.40 22.39 -
Oct 4, 2024 22.00 22.80 22.00 22.80 21.81 100
Oct 3, 2024 22.20 24.20 22.20 22.80 21.81 8
Oct 2, 2024 22.20 23.00 22.20 23.00 22.00 -
Oct 1, 2024 25.00 25.00 22.80 23.40 22.39 100
Sep 30, 2024 22.60 23.40 22.60 23.40 22.39 -
Sep 27, 2024 22.20 23.20 22.20 23.20 22.20 -
Sep 26, 2024 22.20 22.80 22.20 22.80 21.81 -
Sep 25, 2024 22.20 23.00 22.20 23.00 22.00 -
Sep 24, 2024 22.40 23.20 22.40 23.20 22.20 -
Sep 23, 2024 22.80 23.40 22.80 23.40 22.39 -
Sep 20, 2024 22.80 23.60 22.80 23.60 22.58 -
Sep 19, 2024 22.60 23.80 22.60 23.80 22.77 -
Sep 18, 2024 22.80 23.80 22.80 23.60 22.58 -
Sep 17, 2024 22.60 23.80 22.60 23.80 22.77 21
Sep 16, 2024 22.60 24.80 22.60 23.40 22.39 55
Sep 13, 2024 22.80 24.20 22.80 23.40 22.39 -
Sep 12, 2024 23.40 24.40 23.40 24.40 23.34 125
Sep 11, 2024 24.00 24.60 24.00 24.40 23.34 -
Sep 10, 2024 23.60 24.60 23.60 24.60 23.53 -
Sep 9, 2024 23.00 25.40 23.00 24.20 23.15 52
Sep 6, 2024 26.40 26.40 24.00 24.00 22.96 40
Sep 5, 2024 23.00 23.80 23.00 23.80 22.77 -
Sep 4, 2024 22.80 23.60 22.80 23.60 22.58 -
Sep 3, 2024 23.80 23.80 23.80 23.80 22.77 -
Sep 2, 2024 23.00 24.20 23.00 24.20 23.15 -
Aug 30, 2024 24.80 24.80 24.80 24.80 23.73 -
Aug 29, 2024 24.80 24.80 24.80 24.80 23.73 -
Aug 28, 2024 24.60 24.80 24.60 24.80 23.73 -
Aug 27, 2024 24.80 24.80 24.60 24.60 23.53 -
Aug 26, 2024 24.60 24.60 24.60 24.60 23.53 -
Aug 23, 2024 25.60 25.60 25.60 25.60 24.49 -
Aug 22, 2024 25.60 25.60 25.60 25.60 24.49 31
Aug 21, 2024 24.40 24.40 24.20 24.20 23.15 -
Aug 20, 2024 24.40 24.40 24.40 24.40 23.34 -
Aug 19, 2024 23.60 24.60 23.60 24.40 23.34 -
Aug 16, 2024 24.80 24.80 24.60 24.60 23.53 -
Aug 15, 2024 24.40 24.80 24.40 24.80 23.73 -
Aug 14, 2024 24.40 24.80 24.40 24.60 23.53 -
Aug 13, 2024 24.40 24.60 24.40 24.60 23.53 -
Aug 12, 2024 24.20 24.80 24.20 24.60 23.53 1
Aug 9, 2024 24.20 25.20 24.20 24.80 23.73 -
Aug 8, 2024 24.20 25.20 24.20 25.00 23.92 -
Aug 7, 2024 24.80 25.40 24.80 25.40 24.30 -
Aug 6, 2024 23.80 25.20 23.60 25.20 24.11 -
Aug 5, 2024 24.40 24.40 23.40 23.80 22.77 4
Aug 2, 2024 24.40 25.20 24.40 25.20 24.11 -
Aug 1, 2024 27.40 27.40 25.80 25.80 24.68 11
Jul 31, 2024 25.20 26.00 24.40 26.00 24.87 -
Jul 30, 2024 24.80 26.40 24.80 26.40 25.26 -
Jul 29, 2024 24.80 26.40 24.80 26.40 25.26 -
Jul 26, 2024 25.00 26.40 25.00 26.40 25.26 -
Jul 25, 2024 25.40 26.40 25.40 26.40 25.26 -
Jul 24, 2024 27.40 27.40 24.80 25.40 24.30 318
Jul 23, 2024 25.40 25.40 25.20 25.20 24.11 -
Jul 22, 2024 25.40 25.40 25.40 25.40 24.30 132
Jul 19, 2024 25.40 25.40 25.40 25.40 24.30 -
Jul 18, 2024 25.20 25.40 25.20 25.40 24.30 -
Jul 17, 2024 26.20 26.20 25.40 25.40 24.30 -
Jul 16, 2024 24.00 25.40 24.00 25.40 24.30 -
Jul 15, 2024 24.60 25.60 24.60 25.60 24.49 -
Jul 12, 2024 24.40 25.40 24.40 25.40 24.30 -
Jul 11, 2024 24.40 25.60 24.40 25.20 24.11 -
Jul 10, 2024 25.60 27.00 25.20 25.20 24.11 95
Jul 9, 2024 25.20 25.40 25.20 25.40 24.30 -
Jul 8, 2024 25.60 25.80 25.40 25.40 24.30 5
Jul 5, 2024 25.20 27.00 25.20 25.60 24.49 21
Jul 4, 2024 26.40 26.40 25.00 25.00 23.92 10
Jul 3, 2024 26.00 26.00 26.00 26.00 24.87 -
Jul 2, 2024 26.00 26.00 26.00 26.00 24.87 10
Jul 1, 2024 24.80 24.80 24.80 24.80 23.73 -
Jun 28, 2024 24.80 24.80 24.80 24.80 23.73 -
Jun 27, 2024 24.80 24.80 24.80 24.80 23.73 -
Jun 26, 2024 24.20 24.40 24.20 24.40 23.34 -
Jun 25, 2024 1.10 Dividend
Jun 25, 2024 24.40 24.40 24.40 24.40 23.34 -
Jun 24, 2024 24.80 24.80 24.80 24.80 22.67 -
Jun 21, 2024 27.00 27.00 24.80 24.80 22.67 116
Jun 20, 2024 26.40 26.40 24.80 24.80 22.67 71
Jun 19, 2024 24.40 24.60 24.40 24.60 22.49 100
Jun 18, 2024 24.20 24.80 24.20 24.80 22.67 -
Jun 17, 2024 24.40 25.60 24.40 25.60 23.41 140
Jun 14, 2024 23.00 24.20 23.00 24.20 22.13 -
Jun 13, 2024 23.20 24.20 23.20 24.20 22.13 -
Jun 12, 2024 25.80 25.80 23.40 24.00 21.94 193
Jun 11, 2024 24.00 24.00 23.80 23.80 21.76 317
Jun 10, 2024 22.00 22.00 22.00 22.00 20.11 -
Jun 7, 2024 22.00 22.00 22.00 22.00 20.11 2
Jun 6, 2024 21.60 22.40 21.60 22.40 20.48 80
Jun 5, 2024 23.00 23.00 21.80 21.80 19.93 203
Jun 4, 2024 23.40 23.40 23.40 23.40 21.39 -
Jun 3, 2024 23.60 23.60 23.40 23.40 21.39 203
May 31, 2024 23.40 23.40 23.40 23.40 21.39 -
May 30, 2024 23.40 23.40 23.40 23.40 21.39 17
May 29, 2024 22.40 22.40 22.40 22.40 20.48 -
May 28, 2024 22.40 22.40 22.40 22.40 20.48 -
May 27, 2024 22.40 22.40 22.40 22.40 20.48 -
May 24, 2024 22.40 22.40 22.40 22.40 20.48 -
May 23, 2024 21.80 22.80 21.80 22.60 20.66 -
May 22, 2024 22.60 22.80 22.60 22.80 20.85 -
May 21, 2024 22.80 23.00 22.60 23.00 21.03 15
May 20, 2024 21.80 22.40 21.80 22.40 20.48 -
May 17, 2024 21.20 22.40 21.20 22.40 20.48 -
May 16, 2024 20.80 23.20 20.80 23.20 21.21 2,698
May 15, 2024 21.00 21.60 21.00 21.60 19.75 -
May 14, 2024 21.00 22.00 21.00 21.60 19.75 -
May 13, 2024 21.00 22.20 21.00 22.20 20.30 -
May 10, 2024 21.00 23.20 21.00 23.20 21.21 120
May 9, 2024 20.80 21.80 20.80 21.80 19.93 72
May 8, 2024 21.00 21.40 21.00 21.40 19.57 -
May 7, 2024 21.00 21.20 21.00 21.20 19.38 -
May 6, 2024 20.60 20.60 20.60 20.60 18.83 -
May 3, 2024 19.70 20.60 19.70 20.60 18.83 -
May 2, 2024 19.30 20.00 19.30 20.00 18.29 -
Apr 30, 2024 19.40 20.20 19.20 19.20 17.55 37
Apr 29, 2024 19.50 20.20 19.50 20.00 18.29 -
Apr 26, 2024 19.50 20.00 19.50 20.00 18.29 -
Apr 25, 2024 19.40 20.20 19.40 20.20 18.47 -
Apr 24, 2024 19.80 20.60 19.80 20.40 18.65 -
Apr 23, 2024 19.50 21.20 19.50 21.20 19.38 200
Apr 22, 2024 19.40 21.60 19.40 21.60 19.75 5
Apr 19, 2024 19.50 20.00 19.50 20.00 18.29 -
Apr 18, 2024 20.40 20.40 20.00 20.00 18.29 50
Apr 17, 2024 20.00 20.00 20.00 20.00 18.29 -
Apr 16, 2024 20.20 20.20 20.00 20.00 18.29 6
Apr 15, 2024 20.20 20.40 20.20 20.20 18.47 -
Apr 12, 2024 21.20 21.40 20.00 20.00 18.29 254
Apr 11, 2024 21.20 21.20 21.20 21.20 19.38 -
Apr 10, 2024 21.20 21.20 21.20 21.20 19.38 72
Apr 9, 2024 21.40 21.40 21.40 21.40 19.57 -
Apr 8, 2024 21.40 21.40 21.40 21.40 19.57 -
Apr 5, 2024 21.40 21.40 21.40 21.40 19.57 -
Apr 4, 2024 21.40 21.40 21.40 21.40 19.57 -
Apr 3, 2024 20.60 21.40 20.60 21.40 19.57 -
Apr 2, 2024 21.40 21.40 21.20 21.20 19.38 5
Mar 28, 2024 21.60 21.60 21.60 21.60 19.75 66
Mar 27, 2024 21.60 21.60 21.60 21.60 19.75 -
Mar 26, 2024 21.60 21.60 21.60 21.60 19.75 -
Mar 25, 2024 21.60 21.60 21.60 21.60 19.75 -
Mar 22, 2024 21.60 21.60 21.60 21.60 19.75 -
Mar 21, 2024 21.60 21.60 21.60 21.60 19.75 -
Mar 20, 2024 21.60 21.60 21.60 21.60 19.75 11
Mar 19, 2024 21.40 21.40 21.40 21.40 19.57 141
Mar 18, 2024 19.70 21.20 19.70 21.20 19.38 10
Mar 15, 2024 20.20 20.60 20.20 20.60 18.83 -
Mar 14, 2024 20.60 20.60 20.20 20.20 18.47 15,240
Mar 13, 2024 19.80 20.20 19.80 20.20 18.47 -
Mar 12, 2024 19.80 19.80 19.80 19.80 18.10 -
Mar 11, 2024 19.80 19.80 19.80 19.80 18.10 -
Mar 8, 2024 20.00 20.00 19.80 19.80 18.10 -
Mar 7, 2024 19.90 19.90 19.80 19.80 18.10 -
Mar 6, 2024 19.00 20.00 19.00 19.90 18.19 -
Mar 5, 2024 19.90 20.40 19.90 20.00 18.29 11
Mar 4, 2024 19.00 22.00 19.00 22.00 20.11 32
Mar 1, 2024 19.00 19.70 19.00 19.60 17.92 -
Feb 29, 2024 19.50 20.40 19.50 20.00 18.29 -
Feb 28, 2024 19.50 20.40 19.50 20.20 18.47 -
Feb 27, 2024 20.40 20.80 20.40 20.40 18.65 -
Feb 26, 2024 21.20 22.00 21.20 21.20 19.38 -
Feb 23, 2024 19.60 21.80 19.60 21.80 19.93 -
Feb 22, 2024 19.00 21.00 19.00 21.00 19.20 -
Feb 21, 2024 18.70 19.50 18.70 19.50 17.83 -
Feb 20, 2024 18.70 19.20 18.70 19.20 17.55 -
Feb 19, 2024 18.50 19.30 18.50 19.30 17.65 -
Feb 16, 2024 19.10 19.70 19.10 19.30 17.65 3,135
Feb 15, 2024 18.60 19.30 18.60 19.30 17.65 -
Feb 14, 2024 18.80 19.30 18.80 19.30 17.65 -
Feb 13, 2024 18.60 19.40 18.60 19.40 17.74 -
Feb 12, 2024 18.60 19.40 18.60 19.40 17.74 -
Feb 9, 2024 18.80 19.40 18.80 19.40 17.74 -
Feb 8, 2024 18.40 19.90 18.40 19.90 18.19 6,150
Feb 7, 2024 17.90 19.10 17.90 19.10 17.46 -
Feb 6, 2024 17.80 18.50 17.80 18.50 16.91 -
Feb 5, 2024 18.00 18.40 17.90 18.40 16.82 -
Feb 2, 2024 17.30 18.60 17.30 18.30 16.73 6,000
Feb 1, 2024 17.40 18.10 17.40 18.00 16.46 -
Jan 31, 2024 19.10 19.10 17.70 18.10 16.55 150
Jan 30, 2024 17.30 18.60 17.30 18.10 16.55 6,107
Jan 29, 2024 16.90 16.90 16.90 16.90 15.45 -
Jan 26, 2024 16.80 17.10 16.80 17.10 15.63 20
Jan 25, 2024 17.00 18.10 17.00 18.10 16.55 300
Jan 24, 2024 16.80 16.80 16.80 16.80 15.36 -
Jan 23, 2024 16.50 16.50 16.50 16.50 15.09 -
Jan 22, 2024 16.50 16.50 16.50 16.50 15.09 -
Jan 19, 2024 16.50 16.50 16.50 16.50 15.09 4
Jan 18, 2024 16.50 16.50 16.50 16.50 15.09 -
Jan 17, 2024 16.50 16.50 16.50 16.50 15.09 -
Jan 16, 2024 16.70 16.70 16.70 16.70 15.27 14
Jan 15, 2024 16.40 16.40 16.40 16.40 14.99 -
Jan 12, 2024 16.40 16.40 16.40 16.40 14.99 -
Jan 11, 2024 16.50 16.50 16.50 16.50 15.09 -
Jan 10, 2024 16.40 16.40 16.40 16.40 14.99 -