Swiss - Delayed Quote CHF

naturenergie holding AG (NEAG.SW)

29.40

-1.90

(-6.07%)

At close: 5:31:20 PM GMT+2

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	31.10	31.10	29.40	29.40	29.40	7,731
Jun 12, 2025	31.40	31.40	31.00	31.30	31.30	2,084
Jun 11, 2025	30.40	31.50	30.40	31.10	31.10	4,215
Jun 10, 2025	29.70	30.40	29.50	30.20	30.20	4,546
Jun 6, 2025	29.30	29.60	29.10	29.60	29.60	4,796
Jun 5, 2025	29.40	29.50	29.00	29.50	29.50	2,746
Jun 4, 2025	29.40	29.60	29.30	29.40	29.40	4,350
Jun 3, 2025	30.00	30.00	29.20	29.60	29.60	5,392
Jun 2, 2025	30.00	30.00	29.40	30.00	30.00	5,407
May 30, 2025	30.00	30.00	29.60	29.80	29.80	1,654
May 28, 2025	29.90	30.00	29.80	30.00	30.00	2,361
May 27, 2025	29.80	30.00	29.20	29.80	29.80	4,345
May 26, 2025	30.00	30.20	29.80	29.80	29.80	2,939
May 23, 2025	30.20	30.30	29.90	30.00	30.00	3,042
May 22, 2025	30.00	30.20	30.00	30.00	30.00	28,465
May 21, 2025	30.60	30.60	30.00	30.00	30.00	9,287
May 20, 2025	30.70	30.80	30.60	30.80	30.80	471
May 19, 2025	30.80	30.90	30.50	30.90	30.90	2,552
May 16, 2025	31.00	31.00	30.70	31.00	31.00	2,394
May 15, 2025	31.90	31.90	30.80	31.00	31.00	8,146
May 14, 2025	31.90	32.00	31.90	32.00	32.00	525
May 13, 2025	31.90	32.00	31.90	32.00	32.00	655
May 12, 2025	32.10	32.10	31.80	32.00	32.00	1,409
May 9, 2025	31.70	31.90	31.70	31.90	31.90	386
May 8, 2025	31.20	32.10	31.20	32.10	32.10	1,567
May 7, 2025	31.30	31.30	31.00	31.00	31.00	235
May 6, 2025	31.60	31.80	30.40	31.10	31.10	2,910
May 5, 2025	31.70	31.90	31.60	31.60	31.60	984
May 2, 2025	0.9 Dividend
May 2, 2025	31.90	32.20	31.50	31.90	31.90	1,960
Apr 30, 2025	32.90	33.00	32.30	32.40	31.50	961
Apr 29, 2025	33.10	33.10	32.90	33.10	32.18	113
Apr 28, 2025	33.00	33.10	32.70	32.90	31.99	318
Apr 25, 2025	32.20	32.80	32.20	32.80	31.89	3,389
Apr 24, 2025	32.20	32.40	31.80	32.40	31.50	2,630
Apr 23, 2025	32.20	32.20	31.80	32.00	31.11	533
Apr 22, 2025	31.50	32.00	31.50	32.00	31.11	571
Apr 17, 2025	32.00	32.20	31.30	31.30	30.43	2,924
Apr 16, 2025	32.00	32.10	31.70	31.90	31.01	4,142
Apr 15, 2025	32.80	32.90	31.30	31.80	30.92	2,714
Apr 14, 2025	32.50	33.00	32.50	32.80	31.89	954
Apr 11, 2025	32.50	32.50	32.10	32.30	31.40	893
Apr 10, 2025	31.30	32.20	31.30	32.20	31.31	565
Apr 9, 2025	31.60	31.70	31.10	31.10	30.24	5,171
Apr 8, 2025	32.50	32.70	32.20	32.20	31.31	459
Apr 7, 2025	32.30	32.50	32.20	32.30	31.40	790
Apr 4, 2025	33.00	33.10	32.60	33.10	32.18	15,477
Apr 3, 2025	33.90	33.90	33.10	33.10	32.18	1,560
Apr 2, 2025	33.60	33.70	33.50	33.70	32.76	434
Apr 1, 2025	33.40	33.40	33.20	33.40	32.47	121
Mar 31, 2025	33.60	33.60	33.40	33.60	32.67	220
Mar 28, 2025	33.10	33.40	33.10	33.40	32.47	300
Mar 27, 2025	33.30	33.50	33.10	33.10	32.18	1,167
Mar 26, 2025	33.50	33.50	33.10	33.50	32.57	7,799
Mar 25, 2025	33.50	33.70	33.50	33.70	32.76	164
Mar 24, 2025	34.00	34.00	33.50	33.60	32.67	499
Mar 21, 2025	33.80	33.90	33.50	33.80	32.86	1,288
Mar 20, 2025	33.70	34.20	33.30	33.60	32.67	956
Mar 19, 2025	33.60	33.60	33.20	33.50	32.57	755
Mar 18, 2025	33.60	33.70	33.60	33.60	32.67	1,299
Mar 17, 2025	33.40	33.70	33.20	33.60	32.67	1,074
Mar 14, 2025	33.30	33.60	33.10	33.40	32.47	1,829
Mar 13, 2025	33.60	33.60	33.40	33.40	32.47	211
Mar 12, 2025	33.70	34.00	33.70	33.80	32.86	2,737
Mar 11, 2025	33.00	33.90	33.00	33.90	32.96	2,145
Mar 10, 2025	33.10	33.20	33.00	33.00	32.08	2,400
Mar 7, 2025	33.00	33.30	33.00	33.00	32.08	6,568
Mar 6, 2025	33.10	33.10	33.00	33.00	32.08	948
Mar 5, 2025	33.50	33.50	32.90	33.10	32.18	2,104
Mar 4, 2025	33.70	33.70	33.70	33.70	32.76	25
Mar 3, 2025	33.00	33.70	33.00	33.70	32.76	14,678
Feb 28, 2025	33.20	33.20	32.80	32.80	31.89	6,101
Feb 27, 2025	34.70	34.70	33.00	33.20	32.28	11,043
Feb 26, 2025	34.70	34.90	34.60	34.90	33.93	1,687
Feb 25, 2025	34.80	34.80	34.00	34.50	33.54	4,196
Feb 24, 2025	34.10	34.60	33.80	34.60	33.64	11,106
Feb 21, 2025	34.50	34.50	33.70	33.80	32.86	2,463
Feb 20, 2025	34.50	34.50	33.80	34.50	33.54	4,027
Feb 19, 2025	34.70	34.90	34.20	34.20	33.25	1,641
Feb 18, 2025	34.40	34.90	34.20	34.50	33.54	2,558
Feb 17, 2025	34.20	34.40	34.20	34.40	33.44	2,198
Feb 14, 2025	34.20	34.20	33.80	33.80	32.86	2,462
Feb 13, 2025	34.00	34.20	34.00	34.20	33.25	3,846
Feb 12, 2025	34.60	34.60	33.80	33.80	32.86	385
Feb 11, 2025	35.10	35.10	34.50	34.80	33.83	2,616
Feb 10, 2025	34.80	35.00	34.60	34.80	33.83	2,668
Feb 7, 2025	35.40	35.40	34.60	34.60	33.64	3,821
Feb 6, 2025	34.80	35.00	34.80	35.00	34.03	646
Feb 5, 2025	33.70	34.90	33.50	34.90	33.93	6,245
Feb 4, 2025	32.90	34.20	32.90	33.30	32.38	2,453
Feb 3, 2025	34.10	34.20	33.00	33.00	32.08	2,158
Jan 31, 2025	33.50	34.30	33.50	34.30	33.35	2,518
Jan 30, 2025	33.70	33.90	33.60	33.90	32.96	894
Jan 29, 2025	33.20	33.70	33.00	33.50	32.57	780
Jan 28, 2025	33.00	33.00	32.80	33.00	32.08	639
Jan 27, 2025	33.20	33.20	33.00	33.00	32.08	235
Jan 24, 2025	33.10	33.60	32.80	33.40	32.47	1,825
Jan 23, 2025	33.40	33.50	33.20	33.30	32.38	364
Jan 22, 2025	32.80	33.50	32.60	33.50	32.57	651
Jan 21, 2025	32.70	32.80	32.30	32.60	31.69	5,099
Jan 20, 2025	33.20	33.20	32.80	33.00	32.08	2,976
Jan 17, 2025	33.50	33.60	33.30	33.60	32.67	933
Jan 16, 2025	33.70	34.00	33.70	33.70	32.76	281
Jan 15, 2025	35.00	35.00	33.50	33.50	32.57	3,910
Jan 14, 2025	35.10	35.50	35.00	35.10	34.12	1,903
Jan 13, 2025	35.00	35.40	35.00	35.10	34.12	3,140
Jan 10, 2025	34.40	35.00	34.00	34.80	33.83	1,024
Jan 9, 2025	32.80	34.70	32.80	34.70	33.74	883
Jan 8, 2025	33.80	33.80	32.70	32.70	31.79	924
Jan 7, 2025	34.20	34.20	33.60	33.60	32.67	918
Jan 6, 2025	33.50	34.20	33.50	34.20	33.25	515
Jan 3, 2025	34.90	35.00	33.30	33.30	32.38	1,306
Dec 30, 2024	34.00	34.70	33.70	34.70	33.74	719
Dec 27, 2024	34.00	34.00	34.00	34.00	33.06	292
Dec 23, 2024	33.60	34.70	33.60	34.50	33.54	934
Dec 20, 2024	34.70	34.70	33.40	33.40	32.47	2,654
Dec 19, 2024	35.20	35.40	34.60	34.60	33.64	940
Dec 18, 2024	34.70	35.30	34.70	35.00	34.03	2,374
Dec 17, 2024	34.40	35.00	34.40	34.50	33.54	3,000
Dec 16, 2024	34.20	35.00	34.20	34.80	33.83	3,274
Dec 13, 2024	34.20	34.20	34.20	34.20	33.25	-
Dec 12, 2024	34.40	34.60	34.20	34.20	33.25	2,221
Dec 11, 2024	33.90	34.50	33.70	34.50	33.54	3,293
Dec 10, 2024	33.60	34.00	33.60	34.00	33.06	341
Dec 9, 2024	32.70	34.00	32.70	33.70	32.76	1,151
Dec 6, 2024	32.80	32.80	32.80	32.80	31.89	-
Dec 5, 2024	32.80	32.80	32.80	32.80	31.89	-
Dec 4, 2024	33.40	33.40	32.70	32.70	31.79	1,162
Dec 3, 2024	34.30	34.30	33.20	33.20	32.28	550
Dec 2, 2024	34.50	34.50	34.50	34.50	33.54	223
Nov 29, 2024	34.30	34.50	34.30	34.50	33.54	130
Nov 28, 2024	34.20	34.20	34.20	34.20	33.25	613
Nov 27, 2024	34.50	34.90	34.20	34.20	33.25	1,164
Nov 26, 2024	35.00	35.00	34.70	34.70	33.74	104
Nov 25, 2024	35.10	35.50	35.10	35.20	34.22	1,377
Nov 22, 2024	34.00	35.40	34.00	34.80	33.83	903
Nov 21, 2024	33.40	33.80	33.00	33.80	32.86	5,038
Nov 20, 2024	33.60	33.60	33.60	33.60	32.67	-
Nov 19, 2024	33.60	33.60	33.50	33.60	32.67	569
Nov 18, 2024	33.50	33.60	33.10	33.60	32.67	1,214
Nov 15, 2024	33.90	33.90	33.10	33.60	32.67	4,641
Nov 14, 2024	34.10	34.10	33.80	34.10	33.15	1,336
Nov 13, 2024	34.40	34.40	34.30	34.30	33.35	1,443
Nov 12, 2024	35.20	35.20	34.60	34.60	33.64	1,676
Nov 11, 2024	35.80	36.00	35.40	35.40	34.42	1,235
Nov 8, 2024	35.20	35.60	35.20	35.60	34.61	580
Nov 7, 2024	35.60	35.60	35.60	35.60	34.61	600
Nov 6, 2024	36.10	36.30	36.10	36.10	35.10	265
Nov 5, 2024	36.40	36.40	35.90	35.90	34.90	1,239
Nov 4, 2024	36.40	36.60	36.20	36.40	35.39	557
Nov 1, 2024	36.00	37.00	35.80	36.60	35.58	1,555
Oct 31, 2024	37.00	37.00	36.10	36.10	35.10	494
Oct 30, 2024	37.00	37.10	37.00	37.10	36.07	233
Oct 29, 2024	37.50	37.90	37.30	37.30	36.26	764
Oct 28, 2024	37.80	37.80	37.50	37.50	36.46	53
Oct 25, 2024	37.80	37.80	37.80	37.80	36.75	24
Oct 24, 2024	37.80	37.90	37.80	37.90	36.85	100
Oct 23, 2024	37.70	37.70	37.60	37.70	36.65	147
Oct 22, 2024	37.50	37.60	37.50	37.60	36.56	134
Oct 21, 2024	37.50	37.50	37.50	37.50	36.46	118
Oct 18, 2024	37.50	37.70	37.50	37.70	36.65	103
Oct 17, 2024	37.70	37.70	37.20	37.50	36.46	1,146
Oct 16, 2024	37.90	37.90	37.90	37.90	36.85	423
Oct 15, 2024	37.90	37.90	37.90	37.90	36.85	77
Oct 14, 2024	37.80	37.80	37.80	37.80	36.75	-
Oct 11, 2024	38.00	38.20	37.80	37.80	36.75	357
Oct 10, 2024	38.10	38.10	37.60	37.60	36.56	998
Oct 9, 2024	38.60	38.60	38.20	38.30	37.24	640
Oct 8, 2024	38.60	38.60	38.20	38.60	37.53	487
Oct 7, 2024	38.60	38.60	38.60	38.60	37.53	-
Oct 4, 2024	37.60	38.60	37.60	38.60	37.53	867
Oct 3, 2024	38.20	38.20	37.40	37.40	36.36	1,605
Oct 2, 2024	38.00	38.60	38.00	38.40	37.33	4,715
Oct 1, 2024	37.70	38.10	37.70	38.10	37.04	71
Sep 30, 2024	37.60	37.70	37.00	37.50	36.46	2,538
Sep 27, 2024	37.60	37.70	37.60	37.60	36.56	1,353
Sep 26, 2024	37.60	37.60	37.60	37.60	36.56	-
Sep 25, 2024	37.60	37.80	37.60	37.60	36.56	279
Sep 24, 2024	37.50	37.50	37.20	37.50	36.46	1,350
Sep 23, 2024	38.00	38.00	37.50	37.50	36.46	59
Sep 20, 2024	37.30	38.00	37.30	38.00	36.94	1,310
Sep 19, 2024	37.70	37.80	37.70	37.80	36.75	76
Sep 18, 2024	37.50	37.50	37.50	37.50	36.46	-
Sep 17, 2024	37.60	37.60	37.50	37.50	36.46	570
Sep 16, 2024	38.00	38.00	37.80	37.80	36.75	711
Sep 13, 2024	38.10	38.10	38.10	38.10	37.04	200
Sep 12, 2024	38.10	38.10	37.80	38.00	36.94	690
Sep 11, 2024	38.30	38.30	38.30	38.30	37.24	-
Sep 10, 2024	38.30	38.30	38.30	38.30	37.24	339
Sep 9, 2024	38.30	38.30	38.30	38.30	37.24	1,573
Sep 6, 2024	38.50	38.50	38.50	38.50	37.43	54
Sep 5, 2024	38.70	38.70	38.70	38.70	37.63	-
Sep 4, 2024	38.60	39.20	38.60	38.70	37.63	2,678
Sep 3, 2024	38.10	38.60	38.10	38.60	37.53	614
Sep 2, 2024	38.40	38.40	37.90	37.90	36.85	1,000
Aug 30, 2024	38.10	38.60	38.10	38.60	37.53	158
Aug 29, 2024	37.90	37.90	37.90	37.90	36.85	-
Aug 28, 2024	38.20	38.20	37.90	37.90	36.85	211
Aug 27, 2024	38.60	38.60	38.40	38.40	37.33	1,054
Aug 26, 2024	38.60	38.60	38.40	38.60	37.53	1,342
Aug 23, 2024	38.60	38.60	38.40	38.40	37.33	614
Aug 22, 2024	37.90	38.60	37.90	38.40	37.33	6,230
Aug 21, 2024	38.30	38.30	37.80	37.80	36.75	170
Aug 20, 2024	38.50	38.50	38.50	38.50	37.43	-
Aug 19, 2024	38.50	38.50	38.50	38.50	37.43	-
Aug 16, 2024	38.50	38.50	38.50	38.50	37.43	520
Aug 15, 2024	38.50	38.50	38.50	38.50	37.43	2
Aug 14, 2024	38.20	38.50	38.20	38.50	37.43	340
Aug 13, 2024	38.40	38.40	38.40	38.40	37.33	-
Aug 12, 2024	37.80	38.40	37.80	38.40	37.33	1,186
Aug 9, 2024	37.80	37.80	37.80	37.80	36.75	250
Aug 8, 2024	37.90	37.90	37.80	37.90	36.85	1,848
Aug 7, 2024	38.10	38.10	38.10	38.10	37.04	97
Aug 6, 2024	37.90	37.90	37.90	37.90	36.85	100
Aug 5, 2024	37.80	38.10	37.40	38.10	37.04	753
Aug 2, 2024	38.00	38.00	38.00	38.00	36.94	-
Jul 31, 2024	38.00	38.00	38.00	38.00	36.94	-
Jul 30, 2024	38.60	38.60	38.40	38.40	37.33	88
Jul 29, 2024	37.90	39.10	37.90	38.60	37.53	1,239
Jul 26, 2024	37.50	38.70	37.50	38.10	37.04	8,128
Jul 25, 2024	37.70	37.90	37.70	37.90	36.85	264
Jul 24, 2024	38.10	38.10	37.90	37.90	36.85	557
Jul 23, 2024	38.20	38.20	38.10	38.10	37.04	629
Jul 22, 2024	38.10	38.40	38.00	38.40	37.33	2,490
Jul 19, 2024	38.80	38.80	38.00	38.30	37.24	900
Jul 18, 2024	39.00	39.00	39.00	39.00	37.92	371
Jul 17, 2024	39.30	39.30	39.00	39.00	37.92	516
Jul 16, 2024	39.50	39.50	39.50	39.50	38.40	5
Jul 15, 2024	40.50	40.50	39.70	39.70	38.60	574
Jul 12, 2024	39.30	40.40	39.30	40.40	39.28	7,456
Jul 11, 2024	38.60	39.20	38.60	39.20	38.11	1,055
Jul 10, 2024	38.10	38.40	38.00	38.40	37.33	2,075
Jul 9, 2024	38.20	38.20	38.20	38.20	37.14	-
Jul 8, 2024	38.20	38.20	38.20	38.20	37.14	2,000
Jul 5, 2024	38.20	38.20	38.20	38.20	37.14	11
Jul 4, 2024	38.00	38.20	37.60	38.20	37.14	636
Jul 3, 2024	38.80	38.80	38.20	38.20	37.14	77
Jul 2, 2024	39.00	39.00	38.50	38.50	37.43	726
Jul 1, 2024	38.00	39.00	37.60	38.80	37.72	4,277
Jun 28, 2024	38.20	38.40	38.00	38.20	37.14	100
Jun 27, 2024	38.60	38.60	38.40	38.40	37.33	16
Jun 26, 2024	39.00	39.00	38.80	38.80	37.72	28
Jun 25, 2024	38.60	39.40	38.30	38.80	37.72	2,659
Jun 24, 2024	39.30	39.30	38.40	38.60	37.53	540
Jun 21, 2024	39.50	39.50	39.50	39.50	38.40	-
Jun 20, 2024	39.40	39.50	39.40	39.50	38.40	607
Jun 19, 2024	39.40	39.40	39.40	39.40	38.31	-
Jun 18, 2024	39.50	39.60	39.40	39.40	38.31	795
Jun 17, 2024	39.00	39.40	38.90	39.30	38.21	553
Jun 14, 2024	39.20	39.20	39.20	39.20	38.11	-
Jun 13, 2024	39.00	39.20	39.00	39.20	38.11	302

^GSPC S&P 500

6,018.80

-0.44%

^DJI Dow Jones Industrial Average

42,553.74

-0.96%

^IXIC NASDAQ Composite

19,558.90

-0.53%

^NYA NYSE Composite Index

20,106.01

-0.46%

^XAX NYSE American Composite Index

5,789.99

+1.76%

^BUK100P ^BUK100P

881.03

-0.47%

^RUT Russell 2000 Index

2,120.62

-0.91%

^VIX CBOE Volatility Index

19.05

+5.71%

^FTSE FTSE 100

8,850.63

-0.39%

^GDAXI DAX P

23,516.23

-1.07%

^FCHI CAC 40

7,684.68

-1.04%

^STOXX50E EURO STOXX 50 I

5,290.47

-1.31%

^N100 ^N100

1,576.44

-0.86%

^BFX BEL 20

4,476.21

-0.94%

IMOEX.ME MOEX Russia Index

2,222.51

-0.19%

^N225 Nikkei 225

37,834.25

-0.89%

^HSI HANG SENG INDEX

23,892.56

-0.59%

000001.SS 000001.SS

3,377.00

-0.75%

399001.SZ Shenzhen Index

10,122.11

-1.10%

^STI STI Index

3,911.42

-0.27%

^AXJO S&P/ASX 200

8,547.40

-0.21%

^AORD ALL ORDINARIES

8,770.60

-0.29%

^BSESN S&P BSE SENSEX

81,118.60

-0.70%

^JKSE IDX COMPOSITE

7,166.07

-0.53%

^KLSE ^KLSE

1,518.11

-0.56%

^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS

12,552.87

-0.76%

^KS11 KOSPI Composite Index

2,894.62

-0.87%

^TWII TWSE Capitalization Weighted Stock Index

22,072.95

-0.96%

^GSPTSE S&P/TSX Composite index

26,572.61

-0.16%

^BVSP IBOVESPA

137,462.12

-0.24%

^MXX IPC MEXICO

57,414.88

-0.72%

^IPSA S&P IPSA

8,227.39

-0.51%

^MERV MERVAL

2,178,546.50

-0.42%

^TA125.TA ^TA125.TA

2,705.88

-1.76%

^CASE30 EGX 30 Price Return Index

32,511.70

-1.29%

^JN0U.JO ^JN0U.JO

5,278.23

-2.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

naturenergie holding AG (NEAG.SW)

Related Tickers