XETRA - Delayed Quote EUR

NÜRNBERGER Beteiligungs-AG (NBG6.DE)

47.80

+0.60

+(1.27%)

At close: 5:36:23 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	47.20	48.00	47.20	47.80	47.80	231
Jan 23, 2025	47.00	47.20	47.00	47.20	47.20	339
Jan 22, 2025	47.20	47.60	46.80	47.60	47.60	336
Jan 21, 2025	46.40	46.40	46.40	46.40	46.40	-
Jan 20, 2025	46.40	46.40	46.40	46.40	46.40	-
Jan 17, 2025	46.20	46.40	46.20	46.40	46.40	348
Jan 16, 2025	45.80	46.80	45.80	46.80	46.80	598
Jan 15, 2025	46.40	47.40	45.20	45.20	45.20	478
Jan 14, 2025	46.60	46.60	45.20	46.40	46.40	523
Jan 13, 2025	46.60	46.60	46.60	46.60	46.60	107
Jan 10, 2025	47.80	48.00	45.60	47.40	47.40	1,556
Jan 9, 2025	47.40	47.40	47.40	47.40	47.40	-
Jan 8, 2025	47.20	47.20	47.20	47.20	47.20	-
Jan 7, 2025	46.40	47.60	46.40	47.20	47.20	508
Jan 6, 2025	47.40	47.80	46.20	47.00	47.00	882
Jan 3, 2025	47.40	47.60	47.00	47.20	47.20	396
Jan 2, 2025	46.20	47.20	46.00	47.00	47.00	871
Dec 30, 2024	47.80	49.40	47.60	47.60	47.60	589
Dec 27, 2024	49.40	49.40	47.00	47.60	47.60	476
Dec 23, 2024	49.20	49.20	48.40	49.00	49.00	84
Dec 20, 2024	48.40	49.00	48.20	48.80	48.80	407
Dec 19, 2024	49.00	49.00	48.60	48.60	48.60	100
Dec 18, 2024	49.00	49.60	48.40	48.80	48.80	-
Dec 17, 2024	49.00	49.00	48.60	48.80	48.80	110
Dec 16, 2024	49.20	50.00	49.00	49.00	49.00	988
Dec 13, 2024	49.60	49.60	49.00	49.60	49.60	642
Dec 12, 2024	49.40	49.60	49.40	49.40	49.40	3,021
Dec 11, 2024	49.40	49.80	49.40	49.80	49.80	266
Dec 10, 2024	51.00	51.00	51.00	51.00	51.00	-
Dec 9, 2024	52.00	52.00	51.00	51.00	51.00	575
Dec 6, 2024	51.00	51.00	51.00	51.00	51.00	228
Dec 5, 2024	51.00	52.00	51.00	52.00	52.00	200
Dec 4, 2024	50.00	50.50	50.00	50.50	50.50	89
Dec 3, 2024	51.00	51.50	51.00	51.50	51.50	30
Dec 2, 2024	51.50	51.50	51.50	51.50	51.50	-
Nov 29, 2024	51.00	51.50	51.00	51.50	51.50	80
Nov 28, 2024	51.50	51.50	51.50	51.50	51.50	-
Nov 27, 2024	51.50	51.50	51.50	51.50	51.50	-
Nov 26, 2024	52.00	52.00	51.00	51.00	51.00	5
Nov 25, 2024	50.50	51.50	50.00	51.50	51.50	771
Nov 22, 2024	52.50	52.50	49.40	51.00	51.00	1,540
Nov 21, 2024	51.00	53.00	48.20	52.00	52.00	1,018
Nov 20, 2024	53.50	56.00	53.50	56.00	56.00	885
Nov 19, 2024	52.00	53.00	52.00	52.00	52.00	302
Nov 18, 2024	54.00	54.00	54.00	54.00	54.00	-
Nov 15, 2024	53.00	54.00	53.00	54.00	54.00	5
Nov 14, 2024	54.00	54.00	54.00	54.00	54.00	5
Nov 13, 2024	53.50	55.00	53.00	53.00	53.00	662
Nov 12, 2024	53.50	56.50	52.00	52.00	52.00	1,909
Nov 11, 2024	53.50	56.00	53.50	56.00	56.00	698
Nov 8, 2024	53.00	53.00	53.00	53.00	53.00	9
Nov 7, 2024	51.00	52.00	51.00	52.00	52.00	765
Nov 6, 2024	53.00	53.00	49.60	49.60	49.60	1,244
Nov 5, 2024	51.50	54.00	51.50	54.00	54.00	800
Nov 4, 2024	51.00	52.00	51.00	52.00	52.00	587
Nov 1, 2024	50.50	50.50	50.50	50.50	50.50	-
Oct 31, 2024	51.00	52.00	50.50	50.50	50.50	621
Oct 30, 2024	52.50	52.50	50.50	51.00	51.00	1,122
Oct 29, 2024	51.00	53.00	51.00	53.00	53.00	122
Oct 28, 2024	52.50	52.50	51.50	51.50	51.50	33
Oct 25, 2024	51.00	52.00	51.00	52.00	52.00	279
Oct 24, 2024	53.00	53.00	51.50	52.00	52.00	169
Oct 23, 2024	52.50	52.50	51.50	51.50	51.50	42
Oct 22, 2024	51.50	51.50	51.50	51.50	51.50	504
Oct 21, 2024	51.50	51.50	51.50	51.50	51.50	508
Oct 18, 2024	51.00	51.00	48.60	51.00	51.00	4,140
Oct 17, 2024	52.00	52.50	51.00	52.00	52.00	432
Oct 16, 2024	51.50	53.00	50.50	51.50	51.50	2,156
Oct 15, 2024	54.00	54.00	50.50	52.50	52.50	2,074
Oct 14, 2024	55.50	55.50	55.00	55.00	55.00	298
Oct 11, 2024	54.50	55.50	54.50	55.00	55.00	347
Oct 10, 2024	53.50	54.50	53.00	54.50	54.50	121
Oct 9, 2024	54.50	54.50	54.50	54.50	54.50	1
Oct 8, 2024	55.00	55.50	54.50	54.50	54.50	204
Oct 7, 2024	54.00	55.50	53.00	55.00	55.00	767
Oct 4, 2024	52.00	54.00	52.00	53.50	53.50	1,156
Oct 3, 2024	51.50	51.50	51.50	51.50	51.50	-
Oct 2, 2024	51.50	52.00	51.00	51.00	51.00	223
Oct 1, 2024	51.00	51.50	51.00	51.50	51.50	1
Sep 30, 2024	52.00	52.00	50.50	51.50	51.50	572
Sep 27, 2024	51.00	52.00	51.00	52.00	52.00	125
Sep 26, 2024	52.00	52.50	50.50	52.50	52.50	338
Sep 25, 2024	53.00	54.00	51.50	53.00	53.00	901
Sep 24, 2024	53.50	54.00	53.00	54.00	54.00	231
Sep 23, 2024	53.00	54.00	52.50	53.00	53.00	691
Sep 20, 2024	52.00	53.00	52.00	53.00	53.00	10
Sep 19, 2024	54.00	54.00	51.00	52.50	52.50	951
Sep 18, 2024	54.00	54.00	53.00	53.50	53.50	219
Sep 17, 2024	54.00	54.50	54.00	54.00	54.00	203
Sep 16, 2024	53.50	54.00	50.50	54.00	54.00	521
Sep 13, 2024	54.50	54.50	53.50	53.50	53.50	193
Sep 12, 2024	55.50	55.50	55.00	55.00	55.00	1
Sep 11, 2024	54.50	55.50	54.50	55.50	55.50	15
Sep 10, 2024	55.00	55.50	55.00	55.00	55.00	64
Sep 9, 2024	54.50	54.50	54.50	54.50	54.50	-
Sep 6, 2024	54.00	54.50	54.00	54.50	54.50	18
Sep 5, 2024	54.50	55.00	54.50	55.00	55.00	157
Sep 4, 2024	55.50	55.50	53.00	55.00	55.00	485
Sep 3, 2024	56.00	56.00	55.00	55.00	55.00	123
Sep 2, 2024	56.00	56.00	55.50	55.50	55.50	205
Aug 30, 2024	55.50	55.50	55.50	55.50	55.50	50
Aug 29, 2024	55.50	55.50	54.50	55.00	55.00	740
Aug 28, 2024	54.00	54.00	54.00	54.00	54.00	101
Aug 27, 2024	55.00	55.00	54.50	54.50	54.50	11
Aug 26, 2024	54.50	54.50	54.50	54.50	54.50	6
Aug 23, 2024	56.00	56.00	55.50	55.50	55.50	94
Aug 22, 2024	56.00	57.50	56.00	56.00	56.00	568
Aug 21, 2024	56.50	57.50	56.50	57.00	57.00	286
Aug 20, 2024	56.00	57.00	56.00	56.00	56.00	134
Aug 19, 2024	56.00	56.00	56.00	56.00	56.00	6
Aug 16, 2024	56.00	56.50	55.50	56.50	56.50	52
Aug 15, 2024	57.50	57.50	54.50	54.50	54.50	686
Aug 14, 2024	56.50	57.00	56.50	57.00	57.00	20
Aug 13, 2024	56.50	57.00	56.50	56.50	56.50	974
Aug 12, 2024	56.50	56.50	55.50	55.50	55.50	595
Aug 9, 2024	57.50	57.50	56.50	56.50	56.50	427
Aug 8, 2024	56.00	59.00	56.00	57.50	57.50	1,236
Aug 7, 2024	57.50	57.50	55.50	55.50	55.50	104
Aug 6, 2024	55.50	59.00	55.50	57.50	57.50	963
Aug 5, 2024	55.50	56.50	54.00	55.50	55.50	1,497
Aug 2, 2024	58.50	58.50	55.00	55.00	55.00	576
Aug 1, 2024	58.50	58.50	57.50	58.50	58.50	609
Jul 31, 2024	56.00	58.00	56.00	58.00	58.00	882
Jul 30, 2024	58.00	58.50	57.00	57.00	57.00	878
Jul 29, 2024	60.50	60.50	58.00	58.50	58.50	1,099
Jul 26, 2024	61.00	61.50	61.00	61.50	61.50	1,270
Jul 25, 2024	61.00	61.00	61.00	61.00	61.00	83
Jul 24, 2024	60.50	63.50	59.00	59.50	59.50	1,402
Jul 23, 2024	60.50	60.50	60.50	60.50	60.50	3
Jul 22, 2024	60.50	60.50	60.00	60.00	60.00	134
Jul 19, 2024	60.50	60.50	60.00	60.50	60.50	285
Jul 18, 2024	60.50	60.50	60.50	60.50	60.50	43
Jul 17, 2024	60.50	61.50	60.50	61.00	61.00	1,074
Jul 16, 2024	60.00	60.50	59.50	60.00	60.00	396
Jul 15, 2024	59.50	59.50	59.50	59.50	59.50	30
Jul 12, 2024	60.00	60.50	59.50	60.50	60.50	477
Jul 11, 2024	59.50	60.50	59.50	59.50	59.50	168
Jul 10, 2024	60.00	60.50	59.50	59.50	59.50	252
Jul 9, 2024	61.00	61.00	59.50	59.50	59.50	326
Jul 8, 2024	60.50	60.50	60.50	60.50	60.50	1
Jul 5, 2024	61.00	61.00	61.00	61.00	61.00	93
Jul 4, 2024	61.00	61.50	60.50	61.00	61.00	594
Jul 3, 2024	62.00	62.00	60.50	61.00	61.00	314
Jul 2, 2024	62.00	62.00	61.50	61.50	61.50	36
Jul 1, 2024	61.50	62.50	60.50	62.00	62.00	1,087
Jun 28, 2024	60.00	61.50	60.00	61.50	61.50	526
Jun 27, 2024	60.00	61.00	60.00	61.00	61.00	59
Jun 26, 2024	61.00	61.00	60.00	60.00	60.00	21
Jun 25, 2024	61.00	61.00	60.50	60.50	60.50	50
Jun 24, 2024	59.50	61.00	59.50	61.00	61.00	1,446
Jun 21, 2024	61.00	61.00	59.00	59.00	59.00	485
Jun 20, 2024	61.00	61.00	61.00	61.00	61.00	201
Jun 19, 2024	61.50	61.50	61.00	61.00	61.00	182
Jun 18, 2024	61.00	61.00	61.00	61.00	61.00	371
Jun 17, 2024	61.00	61.00	60.50	60.50	60.50	203
Jun 14, 2024	60.50	61.50	60.50	61.50	61.50	452
Jun 13, 2024	61.50	61.50	61.00	61.00	61.00	450
Jun 12, 2024	62.50	62.50	62.50	62.50	62.50	81
Jun 11, 2024	62.00	62.50	61.50	62.50	62.50	373
Jun 10, 2024	62.00	62.00	61.50	62.00	62.00	656
Jun 7, 2024	62.00	62.50	62.00	62.00	62.00	3,157
Jun 6, 2024	60.50	63.50	60.50	62.50	62.50	701
Jun 5, 2024	62.00	62.00	61.00	61.00	61.00	633
Jun 4, 2024	62.50	62.50	62.50	62.50	62.50	438
Jun 3, 2024	61.50	63.00	61.00	62.50	62.50	2,725
May 31, 2024	62.00	62.00	61.50	61.50	61.50	263
May 30, 2024	62.00	62.00	61.50	62.00	62.00	175
May 29, 2024	62.00	63.00	62.00	62.00	62.00	3,137
May 28, 2024	62.50	62.50	62.50	62.50	62.50	800
May 27, 2024	63.00	63.00	62.00	63.00	63.00	100
May 24, 2024	63.00	63.50	62.00	62.50	62.50	1,619
May 23, 2024	62.50	62.50	62.50	62.50	62.50	974
May 22, 2024	63.00	63.50	63.00	63.00	63.00	410
May 21, 2024	64.00	64.00	62.50	63.50	63.50	365
May 20, 2024	63.50	63.50	63.50	63.50	63.50	-
May 17, 2024	64.50	64.50	63.00	64.00	64.00	2,354
May 16, 2024	64.50	64.50	63.50	64.00	64.00	1,289
May 15, 2024	3.50 Dividend
May 15, 2024	63.00	64.00	62.00	63.50	63.50	827
May 14, 2024	66.00	66.00	64.50	66.00	62.50	779
May 13, 2024	66.00	66.00	64.50	65.50	62.03	2,932
May 10, 2024	67.00	67.00	65.50	66.00	62.50	854
May 9, 2024	66.50	66.50	66.50	66.50	62.97	-
May 8, 2024	66.00	66.50	66.00	66.50	62.97	385
May 7, 2024	66.00	67.00	66.00	66.50	62.97	820
May 6, 2024	66.00	66.00	65.50	65.50	62.03	291
May 3, 2024	65.50	65.50	65.50	65.50	62.03	-
May 2, 2024	64.50	66.00	64.50	65.50	62.03	554
Apr 30, 2024	65.00	65.50	65.00	65.50	62.03	350
Apr 29, 2024	66.50	66.50	66.50	66.50	62.97	-
Apr 26, 2024	67.00	67.00	66.00	66.00	62.50	1
Apr 25, 2024	65.50	67.00	65.00	66.00	62.50	667
Apr 24, 2024	66.50	66.50	66.50	66.50	62.97	45
Apr 23, 2024	67.00	67.00	66.50	66.50	62.97	40
Apr 22, 2024	66.00	67.00	66.00	66.50	62.97	298
Apr 19, 2024	66.00	66.00	66.00	66.00	62.50	-
Apr 18, 2024	65.50	66.00	65.50	66.00	62.50	200
Apr 17, 2024	67.00	67.00	66.00	66.00	62.50	660
Apr 16, 2024	67.00	67.00	66.50	66.50	62.97	75
Apr 15, 2024	67.50	68.00	67.50	68.00	64.39	460
Apr 12, 2024	66.50	67.00	66.50	67.00	63.45	50
Apr 11, 2024	68.00	69.00	66.50	66.50	62.97	500
Apr 10, 2024	66.00	68.00	66.00	66.50	62.97	58
Apr 9, 2024	66.00	67.00	66.00	66.50	62.97	132
Apr 8, 2024	66.00	66.00	66.00	66.00	62.50	227
Apr 5, 2024	65.50	67.00	65.50	66.00	62.50	241
Apr 4, 2024	66.00	66.50	65.00	66.00	62.50	617
Apr 3, 2024	65.00	66.00	65.00	66.00	62.50	161
Apr 2, 2024	65.50	66.50	65.50	66.00	62.50	1,258
Mar 28, 2024	65.50	66.50	65.50	66.00	62.50	221
Mar 27, 2024	66.00	67.00	66.00	66.50	62.97	1,161
Mar 26, 2024	65.50	65.50	65.50	65.50	62.03	-
Mar 25, 2024	65.00	65.50	65.00	65.50	62.03	321
Mar 22, 2024	65.50	65.50	65.50	65.50	62.03	94
Mar 21, 2024	66.00	66.00	64.50	64.50	61.08	1,394
Mar 20, 2024	65.50	66.00	65.50	65.50	62.03	343
Mar 19, 2024	65.00	65.00	65.00	65.00	61.55	-
Mar 18, 2024	64.50	64.50	64.50	64.50	61.08	-
Mar 15, 2024	65.00	65.00	65.00	65.00	61.55	-
Mar 14, 2024	64.00	65.00	64.00	65.00	61.55	405
Mar 13, 2024	65.00	65.00	62.50	64.00	60.61	1,755
Mar 12, 2024	64.50	65.50	64.50	65.50	62.03	1,200
Mar 11, 2024	63.50	64.50	63.50	64.50	61.08	166
Mar 8, 2024	64.50	64.50	64.50	64.50	61.08	-
Mar 7, 2024	63.50	65.00	63.50	64.50	61.08	77
Mar 6, 2024	64.50	64.50	64.50	64.50	61.08	-
Mar 5, 2024	64.50	64.50	64.00	64.00	60.61	81
Mar 4, 2024	65.50	65.50	65.50	65.50	62.03	50
Mar 1, 2024	65.50	65.50	65.50	65.50	62.03	-
Feb 29, 2024	65.00	65.00	64.50	64.50	61.08	69
Feb 28, 2024	66.50	66.50	64.00	65.00	61.55	154
Feb 27, 2024	65.50	65.50	65.00	65.50	62.03	379
Feb 26, 2024	64.50	66.00	64.50	66.00	62.50	275
Feb 23, 2024	63.50	65.00	63.50	64.00	60.61	217
Feb 22, 2024	63.50	64.50	63.50	64.50	61.08	650
Feb 21, 2024	65.00	65.00	65.00	65.00	61.55	-
Feb 20, 2024	65.00	65.50	64.50	65.50	62.03	100
Feb 19, 2024	64.00	66.00	64.00	65.00	61.55	593
Feb 16, 2024	64.50	65.00	64.50	65.00	61.55	5
Feb 15, 2024	65.50	65.50	65.50	65.50	62.03	-
Feb 14, 2024	65.00	65.50	65.00	65.50	62.03	100
Feb 13, 2024	65.00	65.50	65.00	65.50	62.03	139
Feb 12, 2024	64.50	65.00	64.50	64.50	61.08	152
Feb 9, 2024	64.00	64.00	63.50	64.00	60.61	490
Feb 8, 2024	64.00	65.00	64.00	65.00	61.55	150
Feb 7, 2024	65.50	65.50	65.00	65.00	61.55	100
Feb 6, 2024	64.50	65.00	63.50	65.00	61.55	1,562
Feb 5, 2024	64.50	65.00	64.50	65.00	61.55	533
Feb 2, 2024	65.50	65.50	65.50	65.50	62.03	-
Feb 1, 2024	65.50	65.50	65.50	65.50	62.03	-
Jan 31, 2024	65.00	65.50	64.50	65.50	62.03	129
Jan 30, 2024	65.50	65.50	65.50	65.50	62.03	20
Jan 29, 2024	66.00	66.00	66.00	66.00	62.50	-
Jan 26, 2024	65.00	65.50	65.00	65.50	62.03	150
Jan 25, 2024	67.00	67.00	65.50	66.00	62.50	345
Jan 24, 2024	65.50	66.00	64.50	66.00	62.50	98

AINN.DE American International Group, Inc.

72.00

0.00%

ASG.DE Assicurazioni Generali S.p.A.

29.68

+0.64%

FO4N.DE Ageas SA/ NV

48.84

+0.12%

UN9.DE UNIQA Insurance Group AG

8.13

0.00%

2NN.DE NN Group N.V.

42.95

+0.05%

AXA.DE AXA SA

35.94

-0.55%

TLX.DE Talanx AG

81.20

-1.40%

BRYN.DE Berkshire Hathaway Inc.

439.45

-0.78%

ALV.DE Allianz SE

308.90

-0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NÜRNBERGER Beteiligungs-AG (NBG6.DE)

Related Tickers