Frankfurt - Delayed Quote EUR

NCC AB (publ) (NCGB.F)

Compare
15.41
+0.14
+(0.92%)
At close: January 27 at 9:16:55 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202515.4115.4115.4115.4115.415
Jan 24, 202515.2715.2715.2715.2715.27-
Jan 23, 202515.1915.1915.1915.1915.19-
Jan 22, 202514.2414.2414.2414.2414.24-
Jan 21, 202513.8514.3613.8514.3614.36-
Jan 20, 202513.8713.8713.8713.8713.87-
Jan 17, 202513.8013.8013.8013.8013.80-
Jan 16, 202513.6713.6713.6713.6713.67-
Jan 15, 202513.2713.2713.2713.2713.27-
Jan 14, 202513.2913.2913.2013.2013.20-
Jan 13, 202513.3413.3413.2813.2813.28-
Jan 10, 202513.3713.4313.3713.4313.43-
Jan 9, 202513.2013.2013.2013.2013.20-
Jan 8, 202513.5113.5113.5113.5113.51-
Jan 7, 202514.1214.1714.1214.1714.17-
Jan 6, 202514.1614.1614.1614.1614.16-
Jan 3, 202514.0614.0614.0614.0614.06-
Jan 2, 202513.9213.9213.9213.9213.92-
Dec 30, 202413.9113.9113.9113.9113.91-
Dec 27, 202413.6813.6813.6813.6813.68-
Dec 23, 202413.6613.6613.6613.6613.66-
Dec 20, 202413.6513.6513.6513.6513.65-
Dec 19, 202413.8113.8113.8113.8113.81-
Dec 18, 202413.8413.8413.8413.8413.84-
Dec 17, 202413.9514.1913.9514.1914.195
Dec 16, 202413.9713.9713.9713.9713.97-
Dec 13, 202413.9514.1113.9514.1114.11-
Dec 12, 202414.1114.1514.1114.1514.15-
Dec 11, 202414.0714.1114.0714.1114.11-
Dec 10, 202414.1114.1114.1114.1114.11-
Dec 9, 202414.0614.2214.0614.2214.22-
Dec 6, 202414.0714.0714.0714.0714.07-
Dec 5, 202414.2114.2114.2114.2114.21-
Dec 4, 202414.0614.0614.0614.0614.06-
Dec 3, 202413.8513.9413.8513.9413.94-
Dec 2, 202413.8613.8613.8613.8613.86-
Nov 29, 202413.8513.9313.8513.9313.93-
Nov 28, 202413.8913.8913.8913.8913.89-
Nov 27, 202413.6313.7613.6313.7613.76-
Nov 26, 202413.7613.7813.7613.7813.78-
Nov 25, 202413.6913.6913.6913.6913.69-
Nov 22, 202413.3413.3413.3413.3413.34-
Nov 21, 202413.3313.3313.3313.3313.33-
Nov 20, 202413.6013.6013.6013.6013.60-
Nov 19, 202413.7613.7613.7613.7613.76-
Nov 18, 202413.6813.6813.6813.6813.68-
Nov 15, 202413.6613.6613.6613.6613.66-
Nov 14, 202413.6213.6213.6213.6213.62-
Nov 13, 202413.6813.6813.6813.6813.68-
Nov 12, 202413.9313.9313.9313.9313.93-
Nov 11, 202413.7113.7113.7113.7113.71-
Nov 8, 202413.5113.5113.5113.5113.51-
Nov 7, 202413.3713.3713.3713.3713.37-
Nov 6, 2024 4.00 Dividend
Nov 6, 202413.5913.5913.3313.3313.33-
Nov 5, 202413.6313.6313.6313.639.63-
Nov 4, 202413.6813.6813.6813.689.67-
Nov 1, 202413.4114.2013.4114.2010.03339
Oct 31, 202413.5613.5613.4213.429.48-
Oct 30, 202413.6913.6913.6913.699.67-
Oct 29, 202413.7813.7813.6813.689.67-
Oct 28, 202414.0414.0414.0414.049.92-
Oct 25, 202414.7514.7514.7514.7510.42-
Oct 24, 202414.1814.1814.1814.1810.02-
Oct 23, 202414.2314.2314.2314.2310.05-
Oct 22, 202414.2114.2914.2114.2910.10-
Oct 21, 202414.4314.4314.4314.4310.20-
Oct 18, 202414.3914.3914.3914.3910.17-
Oct 17, 202414.3214.3214.3214.3210.12-
Oct 16, 202414.4614.4614.4614.4610.22-
Oct 15, 202414.4914.4914.4914.4910.24-
Oct 14, 202414.6714.6714.6714.6710.36-
Oct 11, 202414.6214.6214.6214.6210.33-
Oct 10, 202414.9715.0414.9715.0410.6365
Oct 9, 202414.6414.6414.6414.6410.34-
Oct 8, 202414.7815.0514.7015.0510.6325
Oct 7, 202414.7514.7514.7514.7510.42-
Oct 4, 202414.7314.7314.7314.7310.41-
Oct 3, 202414.8214.8214.8214.8210.47-
Oct 2, 202414.7814.7814.7814.7810.44-
Oct 1, 202414.8214.9414.8214.9410.56-
Sep 30, 202414.8514.8514.8514.8510.49-
Sep 27, 202414.9314.9314.9314.9310.55-
Sep 26, 202414.6914.6914.6914.6910.38-
Sep 25, 202414.5614.5614.5614.5610.29-
Sep 24, 202414.5114.5114.5114.5110.25-
Sep 23, 202414.1514.4414.1514.4410.20-
Sep 20, 202414.1814.1814.1814.1810.02-
Sep 19, 202413.9613.9613.9613.969.86-
Sep 18, 202414.1314.1314.1314.139.98-
Sep 17, 202414.0814.0814.0814.089.95-
Sep 16, 202414.0114.0114.0114.019.90-
Sep 13, 202413.8913.9813.8913.989.88-
Sep 12, 202413.5013.5013.5013.509.54-
Sep 11, 202413.5213.5213.5213.529.55-
Sep 10, 202413.3813.5913.3813.599.60-
Sep 9, 202413.2313.2313.2313.239.35-
Sep 6, 202413.4313.4313.4313.439.49-
Sep 5, 202413.2713.2713.2713.279.38-
Sep 4, 202413.3413.3413.3013.309.40-
Sep 3, 202413.5613.6213.5613.629.62-
Sep 2, 202413.7413.8013.7413.809.75-
Aug 30, 202413.6713.8713.6713.879.80481
Aug 29, 202413.5213.5213.5213.529.55-
Aug 28, 202413.5013.6513.5013.659.64-
Aug 27, 202413.5013.5013.5013.509.54-
Aug 26, 202413.7313.7313.7313.739.70-
Aug 23, 202413.6713.6713.6713.679.66-
Aug 22, 202413.6013.6013.6013.609.61-
Aug 21, 202413.6013.6513.5813.659.64150
Aug 20, 202413.5213.5213.5213.529.55-
Aug 19, 202413.6513.6513.6513.659.64-
Aug 16, 202413.4913.4913.4913.499.53-
Aug 15, 202413.5513.5513.5213.529.55-
Aug 14, 202413.3613.5513.3613.559.57-
Aug 13, 202413.4013.4013.4013.409.47-
Aug 12, 202413.5213.5213.4313.439.49-
Aug 9, 202413.4813.9513.4813.959.8612
Aug 8, 202413.5913.5913.5913.599.60-
Aug 7, 202413.1013.6513.1013.659.64-
Aug 6, 202413.4513.4513.4513.459.50-
Aug 5, 202413.1113.2813.1113.209.33-
Aug 2, 202413.5913.6913.5913.699.67-
Aug 1, 202414.1014.1014.1014.109.96-
Jul 31, 202413.8314.0013.8313.959.86-
Jul 30, 202413.7913.7913.7913.799.74-
Jul 29, 202413.8013.8013.8013.809.75-
Jul 26, 202413.7513.7513.7513.759.71-
Jul 25, 202413.8713.8713.8713.879.80-
Jul 24, 202414.0014.0014.0014.009.89-
Jul 23, 202413.9414.0613.9414.069.93-
Jul 22, 202414.0114.0214.0114.029.91-
Jul 19, 202413.8113.9613.8113.969.86-
Jul 18, 202413.8914.0113.8914.019.90-
Jul 17, 202413.8013.8013.6513.659.64-
Jul 16, 202413.3313.3313.1513.159.29-
Jul 15, 202412.6212.6212.2612.268.66-
Jul 12, 202412.5412.5412.5112.518.84-
Jul 11, 202412.3612.4212.3612.428.78-
Jul 10, 202412.1512.1512.1512.158.58-
Jul 9, 202412.1812.3112.1812.318.70-
Jul 8, 202412.1212.5312.1212.538.85100
Jul 5, 202412.3712.3712.3012.308.69-
Jul 4, 202412.0312.0312.0312.038.50-
Jul 3, 202411.8711.8711.8711.878.39-
Jul 2, 202411.8711.8711.8711.878.39-
Jul 1, 202412.0212.0212.0212.028.49-
Jun 28, 202411.6611.7811.6611.788.32-
Jun 27, 202411.9311.9311.9311.938.43-
Jun 26, 202412.0412.0412.0412.048.51-
Jun 25, 202412.0712.0712.0712.078.53-
Jun 24, 202412.1912.1912.1912.198.61-
Jun 21, 202412.1912.1912.1912.198.61-
Jun 20, 202412.0712.0712.0712.078.53-
Jun 19, 202412.1712.1712.1712.178.60-
Jun 18, 202412.0412.0412.0412.048.51-
Jun 17, 202412.1112.1111.9911.998.47-
Jun 14, 202411.9912.1011.9912.098.54-
Jun 13, 202412.2112.2112.2112.218.63-
Jun 12, 202411.9211.9211.9211.928.42-
Jun 11, 202411.8711.9411.8711.948.44-
Jun 10, 202411.6311.6311.6311.638.22-
Jun 7, 202411.8611.9411.8611.948.44-
Jun 6, 202411.7011.7011.7011.708.27-
Jun 5, 202411.9111.9111.9111.918.41-
Jun 4, 202411.7811.7811.7811.788.32-
Jun 3, 202411.7811.7811.7811.788.32-
May 31, 202411.6911.6911.6411.648.22-
May 30, 202411.3111.5111.3111.518.13-
May 29, 202411.6311.6311.6311.638.22-
May 28, 202411.7211.7211.7211.728.28-
May 27, 202411.7411.7411.7411.748.29-
May 24, 202411.4411.4411.4411.448.08-
May 23, 202411.5211.5211.5211.528.14-
May 22, 202411.5811.5811.5811.588.18-
May 21, 202411.5111.7011.5111.708.27-
May 20, 202411.4311.4311.4311.438.08-
May 17, 202411.3111.4111.3111.418.06-
May 16, 202411.5511.5511.5511.558.16-
May 15, 202411.1711.1711.1711.177.89-
May 14, 202411.1911.2711.1911.277.96-
May 13, 202411.1011.1611.1011.167.88-
May 10, 202411.0711.0711.0711.077.82-
May 9, 202411.0411.0411.0411.047.80-
May 8, 202411.2111.2111.2111.217.92-
May 7, 202411.0711.1511.0711.157.88-
May 6, 202411.0611.0611.0211.027.79-
May 3, 202410.7110.7110.7110.717.57-
May 2, 202411.2611.2611.2611.267.96-
Apr 30, 202411.1911.2911.1911.297.98-
Apr 29, 202411.1311.2211.1311.227.93-
Apr 26, 202410.7110.9910.7110.997.76-
Apr 25, 202411.2911.3011.2911.307.98-
Apr 24, 202411.3011.3011.3011.307.98-
Apr 23, 202411.0511.0511.0511.057.81-
Apr 22, 202410.9410.9410.9410.947.73-
Apr 19, 202410.6410.6410.6410.647.52-
Apr 18, 202410.6810.7710.6810.777.61-
Apr 17, 202410.8210.9010.8210.907.70-
Apr 16, 202411.1111.1110.9510.957.74-
Apr 15, 202411.3511.3511.2611.267.96-
Apr 12, 202411.7311.7311.4911.498.12-
Apr 11, 202411.5111.5111.5111.518.13-
Apr 10, 2024 4.00 Dividend
Apr 10, 202412.2212.2212.2212.228.63-
Apr 9, 202412.5612.5612.4012.405.93-
Apr 8, 202412.4412.4412.4412.445.95-
Apr 5, 202412.5812.5812.4912.495.98-
Apr 4, 202412.7012.7012.7012.706.08-
Apr 3, 202412.3112.5612.3112.505.98-
Apr 2, 202412.5612.5612.4912.495.98-
Mar 28, 202412.6012.6112.6012.616.04-
Mar 27, 202412.5212.7112.5212.696.07-
Mar 26, 202412.5212.7012.5212.706.08-
Mar 25, 202412.4312.4612.4312.445.95-
Mar 22, 202412.5112.5412.5112.546.00-
Mar 21, 202412.4512.4912.4512.495.98-
Mar 20, 202412.4912.4912.4912.495.98-
Mar 19, 202412.3112.3512.2912.295.88-
Mar 18, 202412.5512.5512.5112.515.99-
Mar 15, 202412.8012.8012.6612.686.07-
Mar 14, 202412.8412.8412.8412.846.15-
Mar 13, 202412.6612.6812.6612.686.07-
Mar 12, 202412.5712.5712.5712.576.02-
Mar 11, 202412.6912.6912.5912.596.03-
Mar 8, 202412.4812.7112.4812.716.08360
Mar 7, 202412.3912.8912.3912.896.17238
Mar 6, 202412.3012.4212.3012.425.94-
Mar 5, 202412.4012.4312.4012.435.95-
Mar 4, 202412.5212.5212.5012.505.98-
Mar 1, 202412.4112.5512.4112.556.01-
Feb 29, 202412.1512.2412.0812.245.86-
Feb 28, 202411.9812.1211.9812.095.79-
Feb 27, 202411.7912.0111.7912.015.75-
Feb 26, 202411.7711.7711.7711.775.63-
Feb 23, 202411.7511.7911.7511.795.64-
Feb 22, 202411.7511.8311.7511.835.66-
Feb 21, 202411.7411.8211.7411.775.63-
Feb 20, 202411.8611.8611.7811.785.64-
Feb 19, 202411.8711.8711.8111.815.65-
Feb 16, 202411.6511.6511.6511.655.58-
Feb 15, 202411.6111.6711.6111.675.59-
Feb 14, 202411.4111.5311.4111.535.52-
Feb 13, 202411.6311.6311.5711.575.54-
Feb 12, 202411.5111.7011.5111.705.60-
Feb 9, 202411.3611.4711.3611.475.49-
Feb 8, 202411.3511.5411.3511.445.48-
Feb 7, 202411.4211.4211.4211.425.47-
Feb 6, 202411.3611.4711.3611.395.45-
Feb 5, 202411.5611.5611.5411.545.52-
Feb 2, 202411.7311.7311.7311.735.61-
Feb 1, 202411.6511.9811.6311.985.73-
Jan 31, 202411.5711.7011.5711.705.60-
Jan 30, 202411.1111.6111.1111.545.52-
Jan 29, 202411.2111.2111.2111.215.37-

Related Tickers

XD4.DE Strabag SE
44.45
+5.46%
 
BRAV.ST Bravida Holding AB (publ)
87.45
+1.98%
 
IMPN.SW Implenia AG
30.75
-0.49%
 
STR.VI Strabag SE
44.25
+5.23%