XETRA - Delayed Quote EUR
NÜRNBERGER Beteiligungs-AG (NBG6.DE)
45.80
-0.30
(-0.65%)
At close: April 28 at 5:38:22 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 46.30 | 46.30 | 41.60 | 45.80 | 45.80 | 3,375 |
| Apr 25, 2025 | 46.10 | 49.40 | 46.10 | 46.10 | 46.10 | 1,639 |
| Apr 24, 2025 | 45.20 | 48.00 | 45.20 | 47.30 | 47.30 | 1,802 |
| Apr 23, 2025 | 44.40 | 47.60 | 44.20 | 44.70 | 44.70 | 3,667 |
| Apr 22, 2025 | 41.90 | 46.20 | 41.90 | 43.70 | 43.70 | 4,910 |
| Apr 17, 2025 | 42.10 | 42.90 | 41.00 | 42.00 | 42.00 | 2,545 |
| Apr 16, 2025 | 40.10 | 43.60 | 40.10 | 42.30 | 42.30 | 2,164 |
| Apr 15, 2025 | 40.80 | 40.80 | 39.40 | 39.50 | 39.50 | 2,449 |
| Apr 14, 2025 | 40.60 | 42.00 | 40.00 | 40.10 | 40.10 | 2,947 |
| Apr 11, 2025 | 41.00 | 41.00 | 39.50 | 40.10 | 40.10 | 2,772 |
| Apr 10, 2025 | 42.10 | 42.80 | 41.20 | 41.50 | 41.50 | 2,032 |
| Apr 9, 2025 | 42.90 | 43.10 | 42.90 | 42.90 | 42.90 | 204 |
| Apr 8, 2025 | 42.90 | 42.90 | 42.00 | 42.90 | 42.90 | 356 |
| Apr 7, 2025 | 42.60 | 43.90 | 40.20 | 43.90 | 43.90 | 4,211 |
| Apr 4, 2025 | 43.40 | 43.80 | 42.60 | 43.40 | 43.40 | 432 |
| Apr 3, 2025 | 43.80 | 44.00 | 43.00 | 44.00 | 44.00 | 494 |
| Apr 2, 2025 | 44.20 | 45.00 | 43.40 | 44.20 | 44.20 | 1,532 |
| Apr 1, 2025 | 44.00 | 44.60 | 42.60 | 43.40 | 43.40 | 1,355 |
| Mar 31, 2025 | 45.40 | 45.40 | 43.80 | 44.20 | 44.20 | 2,764 |
| Mar 28, 2025 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 571 |
| Mar 27, 2025 | 46.40 | 46.40 | 44.80 | 45.40 | 45.40 | 579 |
| Mar 26, 2025 | 44.60 | 45.40 | 44.60 | 45.40 | 45.40 | 459 |
| Mar 25, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 186 |
| Mar 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Mar 21, 2025 | 43.00 | 45.00 | 43.00 | 44.80 | 44.80 | 1,396 |
| Mar 20, 2025 | 44.00 | 44.00 | 42.60 | 43.60 | 43.60 | 1,857 |
| Mar 19, 2025 | 44.80 | 44.80 | 43.80 | 44.40 | 44.40 | 522 |
| Mar 18, 2025 | 44.80 | 44.80 | 44.00 | 44.40 | 44.40 | 1,111 |
| Mar 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Mar 14, 2025 | 44.00 | 44.80 | 42.80 | 44.80 | 44.80 | 1,345 |
| Mar 13, 2025 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 2 |
| Mar 12, 2025 | 45.20 | 45.20 | 43.60 | 43.60 | 43.60 | 168 |
| Mar 11, 2025 | 46.00 | 46.00 | 44.60 | 45.20 | 45.20 | 82 |
| Mar 10, 2025 | 44.20 | 46.40 | 43.60 | 46.20 | 46.20 | 1,237 |
| Mar 7, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1,800 |
| Mar 6, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 1,200 |
| Mar 5, 2025 | 47.80 | 47.80 | 45.00 | 45.40 | 45.40 | 61 |
| Mar 4, 2025 | 46.20 | 46.20 | 44.00 | 44.00 | 44.00 | 3,172 |
| Mar 3, 2025 | 47.00 | 47.60 | 46.80 | 47.60 | 47.60 | 911 |
| Feb 28, 2025 | 47.40 | 47.40 | 46.40 | 46.40 | 46.40 | 199 |
| Feb 27, 2025 | 47.00 | 47.60 | 46.80 | 47.00 | 47.00 | 438 |
| Feb 26, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | 618 |
| Feb 25, 2025 | 47.60 | 48.20 | 47.60 | 47.80 | 47.80 | 401 |
| Feb 24, 2025 | 48.20 | 48.20 | 47.80 | 48.20 | 48.20 | 220 |
| Feb 21, 2025 | 48.20 | 48.20 | 48.00 | 48.20 | 48.20 | 471 |
| Feb 20, 2025 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 74 |
| Feb 19, 2025 | 49.20 | 49.20 | 47.40 | 48.20 | 48.20 | 1,424 |
| Feb 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 201 |
| Feb 17, 2025 | 48.40 | 49.20 | 48.20 | 49.00 | 49.00 | 457 |
| Feb 14, 2025 | 48.60 | 48.60 | 47.40 | 48.60 | 48.60 | 688 |
| Feb 13, 2025 | 48.00 | 48.80 | 47.80 | 48.20 | 48.20 | 203 |
| Feb 12, 2025 | 48.40 | 49.40 | 47.80 | 48.80 | 48.80 | 810 |
| Feb 11, 2025 | 47.40 | 48.00 | 47.40 | 47.80 | 47.80 | 822 |
| Feb 10, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Feb 7, 2025 | 48.00 | 49.00 | 48.00 | 48.80 | 48.80 | 592 |
| Feb 6, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | 38 |
| Feb 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Feb 4, 2025 | 47.00 | 47.40 | 46.80 | 47.40 | 47.40 | 280 |
| Feb 3, 2025 | 47.20 | 47.80 | 47.00 | 47.00 | 47.00 | 106 |
| Jan 31, 2025 | 49.40 | 49.40 | 48.40 | 48.40 | 48.40 | 8 |
| Jan 30, 2025 | 48.40 | 49.00 | 48.40 | 48.40 | 48.40 | 345 |
| Jan 29, 2025 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | 803 |
| Jan 28, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 69 |
| Jan 27, 2025 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | 680 |
| Jan 24, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 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 | 3.5 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 | - |
Related Tickers
FO4N.DE Ageas SA/ NV
52.95
0.00%
ASG.DE Assicurazioni Generali S.p.A.
31.37
-1.88%
AINN.DE American International Group, Inc.
71.82
+0.77%
UN9.DE UNIQA Insurance Group AG
10.14
-0.39%
2NN.DE NN Group N.V.
53.22
+0.68%
AXA.DE AXA SA
40.93
+0.86%
HELNz.XC
BLO.SG Baloise Holding AG
18.70
+0.54%
BBSEY BB Seguridade Participações S.A.
7.62
+0.79%
TLX.DE Talanx AG
98.30
-1.11%