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

XETRA - Delayed Quote EUR

The NAGA Group AG (N4G.DE)

Compare
0.5400
+0.0750
+(16.13%)
At close: 5:36:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.45100.54000.45100.54000.540017,843
Apr 14, 20250.50800.50800.46500.46500.46502,312
Apr 11, 20250.47000.51800.44100.51800.518018,706
Apr 10, 20250.49200.55000.44500.53000.530099,061
Apr 9, 20250.50200.55000.44000.54800.548016,748
Apr 8, 20250.57200.59600.48000.50800.508026,175
Apr 7, 20250.52000.54200.30000.54200.5420111,241
Apr 4, 20250.48000.52000.47000.49600.496024,105
Apr 3, 20250.54600.54600.51000.51000.51002,720
Apr 2, 20250.55600.55600.51400.53200.532024,240
Apr 1, 20250.59800.59800.55600.56400.56405,976
Mar 31, 20250.59800.59800.52600.57800.578023,974
Mar 28, 20250.58000.59800.56200.57600.5760692
Mar 27, 20250.58200.60000.58000.59000.59009,066
Mar 26, 20250.60200.60200.58000.59000.590018,685
Mar 25, 20250.58800.61800.58200.59600.59602,101
Mar 24, 20250.60600.60600.60600.60600.6060-
Mar 21, 20250.61400.64400.58800.60600.60602,776
Mar 20, 20250.62600.62800.57800.60000.60003,111
Mar 19, 20250.65000.65800.60400.62000.620017,018
Mar 18, 20250.65800.65800.61800.64200.642024,075
Mar 17, 20250.64600.64600.64600.64600.6460-
Mar 14, 20250.66200.69000.64200.64600.646041,466
Mar 13, 20250.68800.69400.64400.66000.660023,988
Mar 12, 20250.62200.70000.62200.68000.680092,824
Mar 11, 20250.57800.68000.56200.63200.632067,343
Mar 10, 20250.54000.59000.48100.56000.560091,367
Mar 7, 20250.54800.54800.39000.49700.497091,687
Mar 6, 20250.55800.55800.52600.54400.54402,581
Mar 5, 20250.56800.56800.52600.55000.550010,800
Mar 4, 20250.55200.59000.54200.54400.544018,657
Mar 3, 20250.58000.59800.55200.56600.56602,768
Feb 28, 20250.61800.61800.56000.57800.578016,147
Feb 27, 20250.59800.61600.56200.58200.582010,445
Feb 26, 20250.55200.62000.55000.60000.600025,234
Feb 25, 20250.56400.60800.55200.59000.590035,431
Feb 24, 20250.62800.63200.57000.58400.584039,046
Feb 21, 20250.56400.63000.56400.60800.6080-
Feb 20, 20250.63000.63000.56000.59200.592055,338
Feb 19, 20250.63400.63400.61600.62400.624015,209
Feb 18, 20250.62400.62400.62400.62400.6240-
Feb 17, 20250.63800.64400.61600.62400.624034,246
Feb 14, 20250.61200.63800.61200.62200.622013,923
Feb 13, 20250.62400.64000.62400.62600.626046,142
Feb 12, 20250.63200.64000.62400.63000.630011,371
Feb 11, 20250.62800.65000.62000.63800.638040,111
Feb 10, 20250.63800.63800.63800.63800.6380-
Feb 7, 20250.68800.68800.62400.63800.63806,122
Feb 6, 20250.65600.68800.65000.66000.6600130,938
Feb 5, 20250.63800.70000.63000.66000.66001,788,302
Feb 4, 20250.63800.67000.63400.63800.638090,529
Feb 3, 20250.65200.69800.64000.65400.654048,025
Jan 31, 20250.66000.69800.65000.66000.660021,003
Jan 30, 20250.68800.68800.65000.66000.66009,024
Jan 29, 20250.68600.68600.66000.67000.670025,939
Jan 28, 20250.67600.69800.67000.67000.670025,674
Jan 27, 20250.70000.70000.67600.68600.68602,743
Jan 24, 20250.69600.69600.69600.69600.6960-
Jan 23, 20250.73400.73600.69000.69600.69601,497
Jan 22, 20250.74800.74800.66200.69600.696019,860
Jan 21, 20250.67000.67000.67000.67000.6700-
Jan 20, 20250.67000.67000.67000.67000.6700-
Jan 17, 20250.67000.67000.67000.67000.6700-
Jan 16, 20250.67200.67800.64000.67000.670097,845
Jan 15, 20250.68800.69000.62200.64000.640041,333
Jan 14, 20250.67000.71200.67000.67600.676051,965
Jan 13, 20250.70200.71800.67000.67000.670023,366
Jan 10, 20250.72800.72800.69000.70600.70604,895
Jan 9, 20250.69000.72800.69000.70600.70607,910
Jan 8, 20250.70600.70600.70600.70600.7060-
Jan 7, 20250.71600.72000.70000.70600.70605,072
Jan 6, 20250.70800.71800.70000.70800.7080120,938
Jan 3, 20250.71200.74800.70200.70800.708022,548
Jan 2, 20250.70400.72800.70200.70800.708020,015
Dec 30, 20240.74200.74200.74200.74200.7420-
Dec 27, 20240.72000.74800.71200.74200.742012,343
Dec 23, 20240.71000.76000.71000.73600.736020,612
Dec 20, 20240.73800.79800.71400.71600.716043,166
Dec 19, 20240.75800.76000.71400.75600.75606,397
Dec 18, 20240.75200.76000.72000.72800.728038,221
Dec 17, 20240.74800.78000.70200.74600.746059,746
Dec 16, 20240.68600.77400.68600.71600.7160167,804
Dec 13, 20240.72000.72000.68200.68400.68408,167
Dec 12, 20240.72000.74600.70000.70600.70606,317
Dec 11, 20240.74800.74800.69200.69200.692019,604
Dec 10, 20240.71000.71000.71000.71000.7100-
Dec 9, 20240.74800.74800.71000.71000.71009,068
Dec 6, 20240.72200.75200.72000.72600.7260109,051
Dec 5, 20240.74800.75000.69200.71200.712031,402
Dec 4, 20240.73200.74800.71800.72400.72405,593
Dec 3, 20240.68200.74800.68200.73000.73005,591
Dec 2, 20240.71200.74000.67200.70200.702026,105
Nov 29, 20240.71600.77200.71600.73000.73001,668
Nov 28, 20240.77000.77000.77000.77000.7700-
Nov 27, 20240.70000.85800.68200.77000.7700202,629
Nov 26, 20240.73400.73400.68800.72800.728016,477
Nov 25, 20240.72000.72000.72000.72000.7200-
Nov 22, 20240.74000.74000.71200.72000.72002,106
Nov 21, 20240.70400.75000.70400.71600.716041,568
Nov 20, 20240.76800.76800.70200.73000.730033,753
Nov 19, 20240.74800.76800.70000.75000.750058,044
Nov 18, 20240.73800.73800.73800.73800.7380-
Nov 15, 20240.73800.73800.73800.73800.7380-
Nov 14, 20240.74200.77200.73800.73800.738010,076
Nov 13, 20240.73600.77200.73200.73400.734015,408
Nov 12, 20240.76800.80000.74000.74000.740030,254
Nov 11, 20240.78000.80000.75200.75200.752047,634
Nov 8, 20240.79800.79800.75400.77600.77608,412
Nov 7, 20240.75200.82000.75200.76200.762031,086
Nov 6, 20240.79800.79800.75200.76400.76408,564
Nov 5, 20240.83400.83400.73400.75000.750027,716
Nov 4, 20240.82800.83000.81600.81600.816015,492
Nov 1, 20240.85400.85400.81000.81600.816014,235
Oct 31, 20240.85000.87200.83200.84000.840022,786
Oct 30, 20240.86800.87800.85000.85800.858014,980
Oct 29, 20240.85200.88400.84600.85800.858012,851
Oct 28, 20240.88800.92000.85200.87200.872028,997
Oct 25, 20240.89000.90000.88000.88000.88009,253
Oct 24, 20240.91000.92000.87000.88000.880019,142
Oct 23, 20240.89000.91200.88800.90000.90002,206
Oct 22, 20240.86000.94000.86000.89600.896050,521
Oct 21, 20240.88800.89000.86200.87000.87008,667
Oct 18, 20240.89000.90000.87000.88000.880013,487
Oct 17, 20240.88000.89800.86000.88000.88006,205
Oct 16, 20240.90800.90800.88000.88000.880017,286
Oct 15, 20240.89000.91000.89000.90800.90809,334
Oct 14, 20240.86400.91800.86400.89800.898017,369
Oct 11, 20240.86400.95800.86400.90000.900014,245
Oct 10, 20240.89400.90600.87000.90000.90004,675
Oct 9, 20240.92200.92200.85600.89200.892017,727
Oct 8, 20240.91800.91800.91800.91800.9180-
Oct 7, 20240.91800.95800.90200.91800.91808,734
Oct 4, 20240.92800.93000.90000.90600.906042,977
Oct 3, 20240.88200.94800.88200.91600.916013,895
Oct 2, 20240.92000.94000.88400.91200.912011,065
Oct 1, 20240.89000.94600.89000.93200.93203,854
Sep 30, 20241.00001.00000.90000.90000.900083,987
Sep 27, 20240.96201.03000.91200.95200.952021,735
Sep 26, 20240.96201.03500.96201.00001.000012,350
Sep 25, 20240.93601.03500.93001.01001.010042,295
Sep 24, 20240.96200.98600.95200.97600.976025,248
Sep 23, 20241.02001.05000.95000.95000.950014,742
Sep 20, 20241.05001.05000.98000.99600.996049,168
Sep 19, 20240.95801.13000.91601.07501.0750222,798
Sep 18, 20240.96200.97800.91800.93600.936025,001
Sep 17, 20240.93600.94400.90600.94200.942022,327
Sep 16, 20240.97200.97200.90400.90400.90404,758
Sep 13, 20240.89200.89200.89200.89200.8920-
Sep 12, 20240.91800.93000.87200.89200.89207,961
Sep 11, 20240.93800.93800.90000.93000.93005,903
Sep 10, 20240.89200.94000.88000.90000.900010,597
Sep 9, 20240.87200.92800.87200.90000.900031,826
Sep 6, 20240.89200.89800.87000.87000.870013,542
Sep 5, 20240.82000.89000.78200.85600.856014,384
Sep 4, 20240.87800.87800.84000.85000.850011,836
Sep 3, 20240.88000.88200.82200.84000.840014,916
Sep 2, 20240.83000.89000.82200.86000.860069,977
Aug 30, 20240.80000.83000.80000.81000.8100213
Aug 29, 20240.81600.82000.80200.81600.816010,081
Aug 28, 20240.76000.82800.76000.80400.80408,924
Aug 27, 20240.77000.79000.77000.79000.7900477
Aug 26, 20240.78600.81400.76400.80000.80003,881
Aug 23, 20240.77600.80000.76400.79400.79409,898
Aug 22, 20240.78200.81800.77200.80000.80005,864
Aug 21, 20240.80400.81800.76800.78200.782017,068
Aug 20, 20240.76000.82400.76000.76600.766032,220
Aug 19, 20240.79800.79800.76000.76000.76009,342
Aug 16, 20240.79800.79800.76000.76200.76203,834
Aug 15, 20240.76000.76000.76000.76000.76001
Aug 14, 20240.79800.79800.76000.76200.7620659
Aug 13, 20240.76200.78400.76000.76200.76207,317
Aug 12, 20240.73800.73800.73800.73800.7380-
Aug 9, 20240.75800.75800.73200.73800.73806,307
Aug 8, 20240.79000.79000.73200.74400.744013,798
Aug 7, 20240.75200.79000.75000.75000.75002,363
Aug 6, 20240.79400.81800.75200.79000.790015,589
Aug 5, 20240.76000.80000.73800.80000.800049,975
Aug 2, 20240.82000.83800.76000.76000.760047,883
Aug 1, 20240.80800.81800.80000.81000.81006,566
Jul 31, 20240.79200.84600.78200.79200.792023,607
Jul 30, 20240.81000.81000.79000.80000.800021,959
Jul 29, 20240.80200.81000.80000.81000.81009,366
Jul 26, 20240.80800.81000.76600.80000.800025,345
Jul 25, 20240.80800.80800.77200.78600.78604,929
Jul 24, 20240.81400.81400.77800.79600.79606,018
Jul 23, 20240.77000.81800.76200.81600.816041,095
Jul 22, 20240.75000.76800.72400.75800.7580112,241
Jul 19, 20240.75000.75000.68600.74000.740076,715
Jul 18, 20240.77600.79800.73200.74200.742052,424
Jul 17, 20240.79400.80000.76800.79800.79808,847
Jul 16, 20240.79800.79800.77400.78000.780094,517
Jul 15, 20240.81000.81000.76200.79000.790095,532
Jul 12, 20240.84800.84800.81600.83000.830023,074
Jul 11, 20240.84800.85800.80600.83400.8340154,862
Jul 10, 20240.83800.85000.80000.83000.8300146,048
Jul 9, 20240.86400.87800.84000.84000.840056,374
Jul 8, 20241.00501.03000.86600.87800.8780184,161
Jul 5, 20240.83600.95000.82800.91000.9100110,817
Jul 4, 20240.75000.89800.73800.84800.8480184,921
Jul 3, 20240.74000.76800.71000.71000.71006,984
Jul 2, 20240.71800.73800.69800.70200.702013,979
Jul 1, 20240.70200.73800.70200.71800.718011,412
Jun 28, 20240.72800.72800.65200.70000.700042,878
Jun 27, 20240.71800.71800.71800.71800.7180-
Jun 26, 20240.72000.74000.71800.71800.718015,111
Jun 25, 20240.73400.75400.72400.74000.74007,408
Jun 24, 20240.75200.76000.73800.74200.74209,652
Jun 21, 20240.75000.75000.72000.73600.73602,992
Jun 20, 20240.74000.75000.73800.74800.74808,066
Jun 19, 20240.73400.74800.72000.74000.7400-
Jun 18, 20240.75400.75400.75400.75400.7540-
Jun 17, 20240.75000.76800.74000.75400.754019,342
Jun 14, 20240.73200.77200.72600.77200.772018,285
Jun 13, 20240.73200.75200.72200.75200.752010,356
Jun 12, 20240.74600.76200.72000.73400.734029,242
Jun 11, 20240.80000.80000.74200.74200.74204,623
Jun 10, 20240.80000.80600.76200.80600.806052,187
Jun 7, 20240.80000.81000.79200.80000.80006,575
Jun 6, 20240.81000.82000.80000.80000.80004,915
Jun 5, 20240.85800.85800.80000.80200.802061,671
Jun 4, 20240.83800.85000.81000.85000.850048,289
Jun 3, 20240.84000.85800.81400.82800.828096,876
May 31, 20240.92000.92000.80800.84400.844054,629
May 30, 20240.90000.91800.90000.90000.900013,484
May 29, 20241.05001.05000.84200.88000.880095,531
May 28, 20240.77001.14000.76201.06001.0600257,696
May 27, 20240.79800.79800.76000.76600.766016,602
May 24, 20240.73400.79000.73400.78800.788019,529
May 23, 20240.76000.78000.76000.78000.780014,737
May 22, 20240.76200.79600.73400.76000.760032,529
May 21, 20240.78000.85000.78000.78000.780053,139
May 20, 20240.81400.81400.79200.79200.79201,537
May 17, 20240.80400.80600.80200.80400.80401,371
May 16, 20240.83000.83200.80000.81000.810010,374
May 15, 20240.80000.83000.78400.83000.830019,967
May 14, 20240.82400.82600.79800.80400.804012,743
May 13, 20240.86400.86400.81000.81600.816012,453
May 10, 20240.86200.86400.85400.85400.85407,422
May 9, 20240.86400.87200.85600.86000.8600162
May 8, 20240.87800.87800.85000.85000.850012,098
May 7, 20240.86200.86400.86000.86400.86402,660
May 6, 20240.86000.86000.85800.85800.85801,290
May 3, 20240.88000.88200.85400.86800.868010,593
May 2, 20240.87600.87600.84800.86400.86408,846
Apr 30, 20240.85000.86000.84000.85000.85006,702
Apr 29, 20240.87000.88000.86000.86000.86009,363
Apr 26, 20240.91800.92000.86000.86000.860016,510
Apr 25, 20240.89000.89400.86000.88800.88801,380
Apr 24, 20240.90800.92200.90000.90000.90003,832
Apr 23, 20240.80800.97200.80600.85200.852087,420
Apr 22, 20240.82000.83800.80000.81000.810025,103
Apr 19, 20240.84800.84800.83000.83000.83005,700
Apr 18, 20240.87200.87200.83200.86000.860013,411
Apr 17, 20240.89000.90800.86000.86200.862011,508
Apr 16, 20240.87400.90600.84600.90600.90604,946
Apr 15, 20240.79800.87600.78200.87600.876052,300

Related Tickers

DFTK.DE DF Deutsche Forfait AG
1.5500
+2.65%
 
MLPHO.PA Photonike Capital SA
0.1220
0.00%
 
M44.DE MARA Holdings Inc
11.06
-2.42%
 
O4B.DE OVB Holding AG
22.40
0.00%
 
0R96.IL Flow Traders Ltd.
30.25
-0.66%
 
XTP.DE Sino AG
92.40
+2.44%
 
BWB.DE Baader Bank Aktiengesellschaft
4.0000
0.00%
 
MWB0.DE mwb fairtrade Wphdlsbank AG N
7.65
+1.32%
 
DWD.DE Morgan Stanley
98.79
+2.25%
 
HAV-B.ST Havsfrun Investment AB (publ)
17.15
-4.74%