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

Frankfurt - Delayed Quote EUR

Nedap N.V. (NE3.F)

62.80

-1.80

(-2.79%)

At close: April 4 at 8:05:40 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	62.80	62.80	62.80	62.80	62.80	-
Apr 3, 2025	64.60	64.60	64.60	64.60	64.60	-
Apr 2, 2025	65.40	65.40	65.40	65.40	65.40	-
Apr 1, 2025	65.00	65.00	65.00	65.00	65.00	-
Mar 31, 2025	64.80	64.80	64.80	64.80	64.80	-
Mar 28, 2025	65.00	65.00	65.00	65.00	65.00	-
Mar 27, 2025	65.60	65.60	65.60	65.60	65.60	-
Mar 26, 2025	66.40	66.40	66.40	66.40	66.40	-
Mar 25, 2025	65.60	65.60	65.60	65.60	65.60	-
Mar 24, 2025	65.00	66.20	65.00	66.20	66.20	125
Mar 21, 2025	65.80	65.80	65.80	65.80	65.80	-
Mar 20, 2025	66.60	66.60	66.60	66.60	66.60	-
Mar 19, 2025	66.40	66.40	66.40	66.40	66.40	-
Mar 18, 2025	65.00	65.00	65.00	65.00	65.00	-
Mar 17, 2025	63.80	63.80	63.80	63.80	63.80	-
Mar 14, 2025	62.80	62.80	62.80	62.80	62.80	-
Mar 13, 2025	63.20	63.20	63.20	63.20	63.20	-
Mar 12, 2025	61.60	61.60	61.60	61.60	61.60	-
Mar 11, 2025	62.80	62.80	62.80	62.80	62.80	-
Mar 10, 2025	61.60	61.60	61.60	61.60	61.60	-
Mar 7, 2025	60.60	60.60	60.40	60.40	60.40	50
Mar 6, 2025	60.20	60.20	60.20	60.20	60.20	-
Mar 5, 2025	59.00	59.00	59.00	59.00	59.00	-
Mar 4, 2025	58.80	58.80	58.80	58.80	58.80	-
Mar 3, 2025	59.40	59.40	59.20	59.40	59.40	692
Feb 28, 2025	58.80	58.80	58.80	58.80	58.80	-
Feb 27, 2025	59.20	59.20	59.20	59.20	59.20	-
Feb 26, 2025	59.80	59.80	59.80	59.80	59.80	-
Feb 25, 2025	59.60	59.60	59.60	59.60	59.60	-
Feb 24, 2025	60.40	60.40	60.40	60.40	60.40	139
Feb 21, 2025	59.80	59.80	59.80	59.80	59.80	-
Feb 20, 2025	58.60	58.60	58.60	58.60	58.60	-
Feb 19, 2025	59.60	59.60	59.60	59.60	59.60	-
Feb 18, 2025	59.20	59.20	59.20	59.20	59.20	-
Feb 17, 2025	59.20	59.20	59.20	59.20	59.20	-
Feb 14, 2025	59.00	59.00	59.00	59.00	59.00	-
Feb 13, 2025	59.60	59.60	59.60	59.60	59.60	-
Feb 12, 2025	60.40	60.40	60.20	60.20	60.20	50
Feb 11, 2025	59.00	60.80	59.00	60.80	60.80	7
Feb 10, 2025	59.00	59.00	59.00	59.00	59.00	-
Feb 7, 2025	58.80	58.80	58.80	58.80	58.80	-
Feb 6, 2025	58.60	58.60	58.60	58.60	58.60	-
Feb 5, 2025	58.60	58.60	58.60	58.60	58.60	-
Feb 4, 2025	58.40	58.40	58.40	58.40	58.40	-
Feb 3, 2025	58.00	59.00	58.00	59.00	59.00	70
Jan 31, 2025	59.40	59.40	59.40	59.40	59.40	-
Jan 30, 2025	58.20	58.20	58.20	58.20	58.20	-
Jan 29, 2025	58.20	58.20	58.20	58.20	58.20	-
Jan 28, 2025	57.40	57.40	57.40	57.40	57.40	-
Jan 27, 2025	57.40	58.60	57.40	58.60	58.60	256
Jan 24, 2025	58.20	58.20	58.20	58.20	58.20	-
Jan 23, 2025	58.80	58.80	58.80	58.80	58.80	-
Jan 22, 2025	58.00	58.00	58.00	58.00	58.00	-
Jan 21, 2025	58.20	59.40	58.20	59.40	59.40	13
Jan 20, 2025	58.40	58.40	58.40	58.40	58.40	-
Jan 17, 2025	56.80	58.60	56.80	58.60	58.60	340
Jan 16, 2025	56.80	56.80	56.80	56.80	56.80	-
Jan 15, 2025	57.20	57.20	57.20	57.20	57.20	-
Jan 14, 2025	55.20	55.20	55.20	55.20	55.20	-
Jan 13, 2025	54.80	55.00	54.80	55.00	55.00	58
Jan 10, 2025	55.00	55.00	55.00	55.00	55.00	-
Jan 9, 2025	53.80	53.80	53.80	53.80	53.80	-
Jan 8, 2025	54.60	54.60	54.60	54.60	54.60	-
Jan 7, 2025	55.20	56.00	55.20	56.00	56.00	2
Jan 6, 2025	56.00	56.00	56.00	56.00	56.00	-
Jan 3, 2025	55.40	56.80	55.40	56.60	56.60	74
Jan 2, 2025	55.00	55.00	55.00	55.00	55.00	-
Dec 30, 2024	54.20	54.20	54.20	54.20	54.20	-
Dec 27, 2024	53.80	53.80	53.80	53.80	53.80	-
Dec 23, 2024	53.40	53.40	53.40	53.40	53.40	10
Dec 20, 2024	53.40	53.60	53.20	53.20	53.20	36
Dec 19, 2024	53.20	53.20	53.20	53.20	53.20	-
Dec 18, 2024	53.80	53.80	53.80	53.80	53.80	-
Dec 17, 2024	52.20	52.20	52.20	52.20	52.20	-
Dec 16, 2024	53.00	53.00	53.00	53.00	53.00	-
Dec 13, 2024	53.40	53.40	53.40	53.40	53.40	-
Dec 12, 2024	53.80	53.80	53.80	53.80	53.80	-
Dec 11, 2024	53.40	54.80	53.40	54.00	54.00	110
Dec 10, 2024	53.60	53.60	53.60	53.60	53.60	-
Dec 9, 2024	53.00	53.00	53.00	53.00	53.00	-
Dec 6, 2024	52.80	52.80	52.80	52.80	52.80	-
Dec 5, 2024	52.80	52.80	52.80	52.80	52.80	-
Dec 4, 2024	52.60	52.60	52.60	52.60	52.60	-
Dec 3, 2024	53.40	53.40	53.40	53.40	53.40	-
Dec 2, 2024	52.20	54.20	52.20	54.20	54.20	86
Nov 29, 2024	52.60	52.60	52.60	52.60	52.60	-
Nov 28, 2024	52.80	52.80	52.80	52.80	52.80	-
Nov 27, 2024	52.20	52.20	52.20	52.20	52.20	-
Nov 26, 2024	53.80	53.80	53.80	53.80	53.80	-
Nov 25, 2024	52.40	54.00	52.40	54.00	54.00	75
Nov 22, 2024	51.80	51.80	51.80	51.80	51.80	-
Nov 21, 2024	52.00	52.00	52.00	52.00	52.00	-
Nov 20, 2024	53.00	53.00	53.00	53.00	53.00	25
Nov 19, 2024	53.00	53.00	53.00	53.00	53.00	-
Nov 18, 2024	53.20	53.20	53.20	53.20	53.20	-
Nov 15, 2024	53.00	53.00	53.00	53.00	53.00	-
Nov 14, 2024	53.00	54.20	53.00	54.20	54.20	56
Nov 13, 2024	53.40	53.40	53.40	53.40	53.40	-
Nov 12, 2024	53.80	53.80	53.80	53.80	53.80	-
Nov 11, 2024	54.60	54.60	54.60	54.60	54.60	-
Nov 8, 2024	54.40	54.40	54.40	54.40	54.40	-
Nov 7, 2024	54.20	54.20	54.20	54.20	54.20	-
Nov 6, 2024	54.20	54.20	54.20	54.20	54.20	-
Nov 5, 2024	54.60	54.60	54.60	54.60	54.60	-
Nov 4, 2024	54.20	54.20	54.20	54.20	54.20	-
Nov 1, 2024	54.80	54.80	54.80	54.80	54.80	-
Oct 31, 2024	55.00	55.00	55.00	55.00	55.00	-
Oct 30, 2024	55.40	55.40	55.40	55.40	55.40	-
Oct 29, 2024	56.20	56.20	56.20	56.20	56.20	-
Oct 28, 2024	54.60	54.60	54.60	54.60	54.60	-
Oct 25, 2024	54.20	54.20	54.20	54.20	54.20	-
Oct 24, 2024	54.20	54.20	54.20	54.20	54.20	-
Oct 23, 2024	54.60	54.60	54.60	54.60	54.60	-
Oct 22, 2024	55.40	55.40	55.40	55.40	55.40	-
Oct 21, 2024	55.60	56.60	55.60	56.60	56.60	266
Oct 18, 2024	56.00	56.00	56.00	56.00	56.00	-
Oct 17, 2024	55.80	57.00	55.80	57.00	57.00	100
Oct 16, 2024	56.00	57.00	56.00	56.00	56.00	131
Oct 15, 2024	57.00	57.80	57.00	57.00	57.00	41
Oct 14, 2024	57.00	58.00	57.00	57.60	57.60	121
Oct 11, 2024	57.20	57.20	57.20	57.20	57.20	-
Oct 10, 2024	56.80	58.20	56.80	58.00	58.00	195
Oct 9, 2024	57.20	57.20	57.20	57.20	57.20	-
Oct 8, 2024	57.00	57.00	57.00	57.00	57.00	-
Oct 7, 2024	56.20	56.20	56.20	56.20	56.20	-
Oct 4, 2024	56.00	56.00	56.00	56.00	56.00	-
Oct 3, 2024	56.60	56.60	56.60	56.60	56.60	-
Oct 2, 2024	56.80	57.80	56.80	57.80	57.80	25
Oct 1, 2024	55.80	55.80	55.80	55.80	55.80	-
Sep 30, 2024	57.00	57.00	57.00	57.00	57.00	-
Sep 27, 2024	56.80	56.80	56.80	56.80	56.80	-
Sep 26, 2024	55.60	55.60	55.60	55.60	55.60	-
Sep 25, 2024	55.60	55.60	55.60	55.60	55.60	-
Sep 24, 2024	56.20	56.20	56.20	56.20	56.20	-
Sep 23, 2024	56.40	57.40	56.40	57.40	57.40	46
Sep 20, 2024	56.80	56.80	56.80	56.80	56.80	-
Sep 19, 2024	56.40	56.40	56.40	56.40	56.40	-
Sep 18, 2024	56.80	56.80	56.80	56.80	56.80	-
Sep 17, 2024	56.60	56.60	56.60	56.60	56.60	-
Sep 16, 2024	57.00	57.00	57.00	57.00	57.00	-
Sep 13, 2024	55.80	57.80	55.80	57.80	57.80	25
Sep 12, 2024	55.80	55.80	55.80	55.80	55.80	-
Sep 11, 2024	55.40	55.40	55.40	55.40	55.40	-
Sep 10, 2024	55.80	55.80	55.80	55.80	55.80	-
Sep 9, 2024	55.80	55.80	55.80	55.80	55.80	-
Sep 6, 2024	56.80	56.80	56.80	56.80	56.80	-
Sep 5, 2024	56.80	56.80	56.80	56.80	56.80	-
Sep 4, 2024	57.20	57.20	57.20	57.20	57.20	-
Sep 3, 2024	57.60	58.60	57.60	58.60	58.60	158
Sep 2, 2024	58.60	58.60	58.60	58.60	58.60	-
Aug 30, 2024	58.60	59.60	58.60	59.60	59.60	68
Aug 29, 2024	58.40	58.40	58.40	58.40	58.40	-
Aug 28, 2024	58.00	58.00	58.00	58.00	58.00	-
Aug 27, 2024	57.60	57.60	57.60	57.60	57.60	-
Aug 26, 2024	57.40	57.40	57.40	57.40	57.40	-
Aug 23, 2024	56.60	56.60	56.60	56.60	56.60	-
Aug 22, 2024	57.20	58.60	57.20	58.60	58.60	133
Aug 21, 2024	57.80	57.80	57.80	57.80	57.80	-
Aug 20, 2024	57.80	57.80	57.80	57.80	57.80	-
Aug 19, 2024	56.80	56.80	56.80	56.80	56.80	-
Aug 16, 2024	57.20	57.20	57.20	57.20	57.20	-
Aug 15, 2024	55.80	55.80	55.80	55.80	55.80	-
Aug 14, 2024	56.40	56.40	56.40	56.40	56.40	-
Aug 13, 2024	56.20	56.20	56.20	56.20	56.20	-
Aug 12, 2024	56.00	56.00	56.00	56.00	56.00	-
Aug 9, 2024	56.00	56.00	56.00	56.00	56.00	-
Aug 8, 2024	56.80	56.80	56.80	56.80	56.80	-
Aug 7, 2024	55.60	55.60	55.60	55.60	55.60	-
Aug 6, 2024	56.00	56.00	56.00	56.00	56.00	-
Aug 5, 2024	56.40	56.40	56.40	56.40	56.40	-
Aug 2, 2024	56.80	56.80	56.80	56.80	56.80	-
Aug 1, 2024	58.00	58.00	58.00	58.00	58.00	-
Jul 31, 2024	58.20	58.20	58.20	58.20	58.20	-
Jul 30, 2024	57.20	57.20	57.20	57.20	57.20	-
Jul 29, 2024	57.80	57.80	57.80	57.80	57.80	-
Jul 26, 2024	58.60	58.60	58.60	58.60	58.60	-
Jul 25, 2024	58.60	58.60	58.60	58.60	58.60	-
Jul 24, 2024	60.80	60.80	60.80	60.80	60.80	-
Jul 23, 2024	61.00	61.00	61.00	61.00	61.00	-
Jul 22, 2024	59.00	59.00	59.00	59.00	59.00	-
Jul 19, 2024	59.40	59.40	59.40	59.40	59.40	-
Jul 18, 2024	59.60	59.60	59.60	59.60	59.60	-
Jul 17, 2024	62.40	62.40	62.40	62.40	62.40	-
Jul 16, 2024	63.20	63.20	63.20	63.20	63.20	-
Jul 15, 2024	62.60	62.60	62.60	62.60	62.60	-
Jul 12, 2024	62.80	62.80	62.80	62.80	62.80	-
Jul 11, 2024	62.20	62.20	62.20	62.20	62.20	-
Jul 10, 2024	62.20	62.20	62.20	62.20	62.20	-
Jul 9, 2024	62.40	62.40	62.40	62.40	62.40	-
Jul 8, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 5, 2024	61.80	61.80	61.80	61.80	61.80	-
Jul 4, 2024	60.20	62.40	60.20	62.40	62.40	325
Jul 3, 2024	60.40	60.40	60.40	60.40	60.40	-
Jul 2, 2024	60.40	60.40	60.40	60.40	60.40	-
Jul 1, 2024	60.40	60.40	60.40	60.40	60.40	-
Jun 28, 2024	60.60	60.60	60.60	60.60	60.60	-
Jun 27, 2024	60.60	60.60	60.60	60.60	60.60	-
Jun 26, 2024	60.40	60.40	60.40	60.40	60.40	-
Jun 25, 2024	60.80	60.80	60.80	60.80	60.80	-
Jun 24, 2024	60.60	60.60	60.60	60.60	60.60	-
Jun 21, 2024	60.80	60.80	60.80	60.80	60.80	-
Jun 20, 2024	60.20	60.20	60.20	60.20	60.20	-
Jun 19, 2024	60.60	60.60	60.60	60.60	60.60	-
Jun 18, 2024	60.40	60.40	60.40	60.40	60.40	-
Jun 17, 2024	60.40	60.40	60.40	60.40	60.40	-
Jun 14, 2024	61.60	61.60	61.60	61.60	61.60	-
Jun 13, 2024	61.80	61.80	61.80	61.80	61.80	-
Jun 12, 2024	61.40	61.40	61.40	61.40	61.40	-
Jun 11, 2024	62.00	62.00	62.00	62.00	62.00	-
Jun 10, 2024	62.80	62.80	62.80	62.80	62.80	-
Jun 7, 2024	61.20	61.20	61.20	61.20	61.20	-
Jun 6, 2024	62.20	62.20	62.20	62.20	62.20	-
Jun 5, 2024	61.20	61.20	61.20	61.20	61.20	-
Jun 4, 2024	61.40	61.40	61.40	61.40	61.40	-
Jun 3, 2024	62.40	62.40	62.40	62.40	62.40	-
May 31, 2024	62.40	62.40	62.40	62.40	62.40	-
May 30, 2024	62.20	62.20	62.20	62.20	62.20	-
May 29, 2024	62.80	62.80	62.80	62.80	62.80	-
May 28, 2024	64.20	64.20	64.20	64.20	64.20	-
May 27, 2024	63.00	63.00	63.00	63.00	63.00	-
May 24, 2024	62.80	62.80	62.80	62.80	62.80	21
May 23, 2024	63.80	63.80	63.80	63.80	63.80	-
May 22, 2024	63.40	63.40	63.40	63.40	63.40	-
May 21, 2024	63.60	63.60	63.60	63.60	63.60	-
May 20, 2024	63.80	63.80	63.80	63.80	63.80	-
May 17, 2024	63.60	63.60	63.60	63.60	63.60	-
May 16, 2024	63.80	64.80	63.80	64.80	64.80	14
May 15, 2024	62.80	62.80	62.80	62.80	62.80	-
May 14, 2024	63.40	63.40	63.40	63.40	63.40	-
May 13, 2024	64.40	64.40	64.40	64.40	64.40	-
May 10, 2024	63.00	63.00	63.00	63.00	63.00	-
May 9, 2024	61.80	61.80	61.80	61.80	61.80	-
May 8, 2024	62.00	62.00	62.00	62.00	62.00	-
May 7, 2024	62.00	62.00	62.00	62.00	62.00	-
May 6, 2024	62.00	62.00	62.00	62.00	62.00	-
May 3, 2024	61.80	61.80	61.80	61.80	61.80	-
May 2, 2024	61.80	61.80	61.80	61.80	61.80	-
Apr 30, 2024	62.60	62.60	62.60	62.60	62.60	-
Apr 29, 2024	62.20	63.80	62.20	63.60	63.60	257
Apr 26, 2024	61.80	61.80	61.80	61.80	61.80	-
Apr 25, 2024	62.60	62.60	62.60	62.60	62.60	-
Apr 24, 2024	61.80	61.80	61.80	61.80	61.80	-
Apr 23, 2024	61.20	61.20	61.20	61.20	61.20	-
Apr 22, 2024	61.40	61.40	61.40	61.40	61.40	-
Apr 19, 2024	60.80	60.80	60.80	60.80	60.80	-
Apr 18, 2024	62.00	62.00	62.00	62.00	62.00	-
Apr 17, 2024	63.00	63.00	63.00	63.00	63.00	-
Apr 16, 2024	63.60	63.60	63.60	63.60	63.60	-
Apr 15, 2024	3.20 Dividend
Apr 15, 2024	65.00	65.00	65.00	65.00	65.00	-
Apr 12, 2024	67.80	67.80	67.80	67.80	64.60	-
Apr 11, 2024	67.20	67.20	67.20	67.20	64.03	-
Apr 10, 2024	67.20	67.20	67.20	67.20	64.03	-
Apr 9, 2024	66.20	66.20	66.20	66.20	63.08	-
Apr 8, 2024	67.40	67.40	67.40	67.40	64.22	-
Apr 5, 2024	66.60	66.60	66.60	66.60	63.46	-
Apr 4, 2024	67.00	68.20	67.00	68.20	64.98	179