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

Swiss - Delayed Quote CHF

naturenergie holding AG (NEAG.SW)

33.90

+0.10

+(0.30%)

As of 11:51:46 AM GMT+1. Market Open.

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	34.10	34.30	33.80	33.90	33.90	10,796
Feb 21, 2025	34.50	34.50	33.70	33.80	33.80	2,463
Feb 20, 2025	34.50	34.50	33.80	34.50	34.50	4,027
Feb 19, 2025	34.70	34.90	34.20	34.20	34.20	1,641
Feb 18, 2025	34.40	34.90	34.20	34.50	34.50	2,558
Feb 17, 2025	34.20	34.40	34.20	34.40	34.40	2,198
Feb 14, 2025	34.20	34.20	33.80	33.80	33.80	2,462
Feb 13, 2025	34.00	34.20	34.00	34.20	34.20	3,846
Feb 12, 2025	34.60	34.60	33.80	33.80	33.80	385
Feb 11, 2025	35.10	35.10	34.50	34.80	34.80	2,616
Feb 10, 2025	34.80	35.00	34.60	34.80	34.80	2,668
Feb 7, 2025	35.40	35.40	34.60	34.60	34.60	3,821
Feb 6, 2025	34.80	35.00	34.80	35.00	35.00	646
Feb 5, 2025	33.70	34.90	33.50	34.90	34.90	6,245
Feb 4, 2025	32.90	34.20	32.90	33.30	33.30	2,453
Feb 3, 2025	34.10	34.20	33.00	33.00	33.00	2,158
Jan 31, 2025	33.50	34.30	33.50	34.30	34.30	2,518
Jan 30, 2025	33.70	33.90	33.60	33.90	33.90	894
Jan 29, 2025	33.20	33.70	33.00	33.50	33.50	780
Jan 28, 2025	33.00	33.00	32.80	33.00	33.00	639
Jan 27, 2025	33.20	33.20	33.00	33.00	33.00	235
Jan 24, 2025	33.10	33.60	32.80	33.40	33.40	1,825
Jan 23, 2025	33.40	33.50	33.20	33.30	33.30	364
Jan 22, 2025	32.80	33.50	32.60	33.50	33.50	651
Jan 21, 2025	32.70	32.80	32.30	32.60	32.60	5,099
Jan 20, 2025	33.20	33.20	32.80	33.00	33.00	2,976
Jan 17, 2025	33.50	33.60	33.30	33.60	33.60	933
Jan 16, 2025	33.70	34.00	33.70	33.70	33.70	281
Jan 15, 2025	35.00	35.00	33.50	33.50	33.50	3,910
Jan 14, 2025	35.10	35.50	35.00	35.10	35.10	1,903
Jan 13, 2025	35.00	35.40	35.00	35.10	35.10	3,140
Jan 10, 2025	34.40	35.00	34.00	34.80	34.80	1,024
Jan 9, 2025	32.80	34.70	32.80	34.70	34.70	883
Jan 8, 2025	33.80	33.80	32.70	32.70	32.70	924
Jan 7, 2025	34.20	34.20	33.60	33.60	33.60	918
Jan 6, 2025	33.50	34.20	33.50	34.20	34.20	515
Jan 3, 2025	34.90	35.00	33.30	33.30	33.30	1,306
Dec 30, 2024	34.00	34.70	33.70	34.70	34.70	719
Dec 27, 2024	34.00	34.00	34.00	34.00	34.00	292
Dec 23, 2024	33.60	34.70	33.60	34.50	34.50	934
Dec 20, 2024	34.70	34.70	33.40	33.40	33.40	2,654
Dec 19, 2024	35.20	35.40	34.60	34.60	34.60	940
Dec 18, 2024	34.70	35.30	34.70	35.00	35.00	2,374
Dec 17, 2024	34.40	35.00	34.40	34.50	34.50	3,000
Dec 16, 2024	34.20	35.00	34.20	34.80	34.80	3,274
Dec 13, 2024	34.20	34.20	34.20	34.20	34.20	-
Dec 12, 2024	34.40	34.60	34.20	34.20	34.20	2,221
Dec 11, 2024	33.90	34.50	33.70	34.50	34.50	3,293
Dec 10, 2024	33.60	34.00	33.60	34.00	34.00	341
Dec 9, 2024	32.70	34.00	32.70	33.70	33.70	1,151
Dec 6, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 5, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 4, 2024	33.40	33.40	32.70	32.70	32.70	1,162
Dec 3, 2024	34.30	34.30	33.20	33.20	33.20	550
Dec 2, 2024	34.50	34.50	34.50	34.50	34.50	223
Nov 29, 2024	34.30	34.50	34.30	34.50	34.50	130
Nov 28, 2024	34.20	34.20	34.20	34.20	34.20	613
Nov 27, 2024	34.50	34.90	34.20	34.20	34.20	1,164
Nov 26, 2024	35.00	35.00	34.70	34.70	34.70	104
Nov 25, 2024	35.10	35.50	35.10	35.20	35.20	1,377
Nov 22, 2024	34.00	35.40	34.00	34.80	34.80	903
Nov 21, 2024	33.40	33.80	33.00	33.80	33.80	5,038
Nov 20, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 19, 2024	33.60	33.60	33.50	33.60	33.60	569
Nov 18, 2024	33.50	33.60	33.10	33.60	33.60	1,214
Nov 15, 2024	33.90	33.90	33.10	33.60	33.60	4,641
Nov 14, 2024	34.10	34.10	33.80	34.10	34.10	1,336
Nov 13, 2024	34.40	34.40	34.30	34.30	34.30	1,443
Nov 12, 2024	35.20	35.20	34.60	34.60	34.60	1,676
Nov 11, 2024	35.80	36.00	35.40	35.40	35.40	1,235
Nov 8, 2024	35.20	35.60	35.20	35.60	35.60	580
Nov 7, 2024	35.60	35.60	35.60	35.60	35.60	600
Nov 6, 2024	36.10	36.30	36.10	36.10	36.10	265
Nov 5, 2024	36.40	36.40	35.90	35.90	35.90	1,239
Nov 4, 2024	36.40	36.60	36.20	36.40	36.40	557
Nov 1, 2024	36.00	37.00	35.80	36.60	36.60	1,555
Oct 31, 2024	37.00	37.00	36.10	36.10	36.10	494
Oct 30, 2024	37.00	37.10	37.00	37.10	37.10	233
Oct 29, 2024	37.50	37.90	37.30	37.30	37.30	764
Oct 28, 2024	37.80	37.80	37.50	37.50	37.50	53
Oct 25, 2024	37.80	37.80	37.80	37.80	37.80	24
Oct 24, 2024	37.80	37.90	37.80	37.90	37.90	100
Oct 23, 2024	37.70	37.70	37.60	37.70	37.70	147
Oct 22, 2024	37.50	37.60	37.50	37.60	37.60	134
Oct 21, 2024	37.50	37.50	37.50	37.50	37.50	118
Oct 18, 2024	37.50	37.70	37.50	37.70	37.70	103
Oct 17, 2024	37.70	37.70	37.20	37.50	37.50	1,146
Oct 16, 2024	37.90	37.90	37.90	37.90	37.90	423
Oct 15, 2024	37.90	37.90	37.90	37.90	37.90	77
Oct 14, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 11, 2024	38.00	38.20	37.80	37.80	37.80	357
Oct 10, 2024	38.10	38.10	37.60	37.60	37.60	998
Oct 9, 2024	38.60	38.60	38.20	38.30	38.30	640
Oct 8, 2024	38.60	38.60	38.20	38.60	38.60	487
Oct 7, 2024	38.60	38.60	38.60	38.60	38.60	-
Oct 4, 2024	37.60	38.60	37.60	38.60	38.60	867
Oct 3, 2024	38.20	38.20	37.40	37.40	37.40	1,605
Oct 2, 2024	38.00	38.60	38.00	38.40	38.40	4,715
Oct 1, 2024	37.70	38.10	37.70	38.10	38.10	71
Sep 30, 2024	37.60	37.70	37.00	37.50	37.50	2,538
Sep 27, 2024	37.60	37.70	37.60	37.60	37.60	1,353
Sep 26, 2024	37.60	37.60	37.60	37.60	37.60	-
Sep 25, 2024	37.60	37.80	37.60	37.60	37.60	279
Sep 24, 2024	37.50	37.50	37.20	37.50	37.50	1,350
Sep 23, 2024	38.00	38.00	37.50	37.50	37.50	59
Sep 20, 2024	37.30	38.00	37.30	38.00	38.00	1,310
Sep 19, 2024	37.70	37.80	37.70	37.80	37.80	76
Sep 18, 2024	37.50	37.50	37.50	37.50	37.50	-
Sep 17, 2024	37.60	37.60	37.50	37.50	37.50	570
Sep 16, 2024	38.00	38.00	37.80	37.80	37.80	711
Sep 13, 2024	38.10	38.10	38.10	38.10	38.10	200
Sep 12, 2024	38.10	38.10	37.80	38.00	38.00	690
Sep 11, 2024	38.30	38.30	38.30	38.30	38.30	-
Sep 10, 2024	38.30	38.30	38.30	38.30	38.30	339
Sep 9, 2024	38.30	38.30	38.30	38.30	38.30	1,573
Sep 6, 2024	38.50	38.50	38.50	38.50	38.50	54
Sep 5, 2024	38.70	38.70	38.70	38.70	38.70	-
Sep 4, 2024	38.60	39.20	38.60	38.70	38.70	2,678
Sep 3, 2024	38.10	38.60	38.10	38.60	38.60	614
Sep 2, 2024	38.40	38.40	37.90	37.90	37.90	1,000
Aug 30, 2024	38.10	38.60	38.10	38.60	38.60	158
Aug 29, 2024	37.90	37.90	37.90	37.90	37.90	-
Aug 28, 2024	38.20	38.20	37.90	37.90	37.90	211
Aug 27, 2024	38.60	38.60	38.40	38.40	38.40	1,054
Aug 26, 2024	38.60	38.60	38.40	38.60	38.60	1,342
Aug 23, 2024	38.60	38.60	38.40	38.40	38.40	614
Aug 22, 2024	37.90	38.60	37.90	38.40	38.40	6,230
Aug 21, 2024	38.30	38.30	37.80	37.80	37.80	170
Aug 20, 2024	38.50	38.50	38.50	38.50	38.50	-
Aug 19, 2024	38.50	38.50	38.50	38.50	38.50	-
Aug 16, 2024	38.50	38.50	38.50	38.50	38.50	520
Aug 15, 2024	38.50	38.50	38.50	38.50	38.50	2
Aug 14, 2024	38.20	38.50	38.20	38.50	38.50	340
Aug 13, 2024	38.40	38.40	38.40	38.40	38.40	-
Aug 12, 2024	37.80	38.40	37.80	38.40	38.40	1,186
Aug 9, 2024	37.80	37.80	37.80	37.80	37.80	250
Aug 8, 2024	37.90	37.90	37.80	37.90	37.90	1,848
Aug 7, 2024	38.10	38.10	38.10	38.10	38.10	97
Aug 6, 2024	37.90	37.90	37.90	37.90	37.90	100
Aug 5, 2024	37.80	38.10	37.40	38.10	38.10	753
Aug 2, 2024	38.00	38.00	38.00	38.00	38.00	-
Jul 31, 2024	38.00	38.00	38.00	38.00	38.00	-
Jul 30, 2024	38.60	38.60	38.40	38.40	38.40	88
Jul 29, 2024	37.90	39.10	37.90	38.60	38.60	1,239
Jul 26, 2024	37.50	38.70	37.50	38.10	38.10	8,128
Jul 25, 2024	37.70	37.90	37.70	37.90	37.90	264
Jul 24, 2024	38.10	38.10	37.90	37.90	37.90	557
Jul 23, 2024	38.20	38.20	38.10	38.10	38.10	629
Jul 22, 2024	38.10	38.40	38.00	38.40	38.40	2,490
Jul 19, 2024	38.80	38.80	38.00	38.30	38.30	900
Jul 18, 2024	39.00	39.00	39.00	39.00	39.00	371
Jul 17, 2024	39.30	39.30	39.00	39.00	39.00	516
Jul 16, 2024	39.50	39.50	39.50	39.50	39.50	5
Jul 15, 2024	40.50	40.50	39.70	39.70	39.70	574
Jul 12, 2024	39.30	40.40	39.30	40.40	40.40	7,456
Jul 11, 2024	38.60	39.20	38.60	39.20	39.20	1,055
Jul 10, 2024	38.10	38.40	38.00	38.40	38.40	2,075
Jul 9, 2024	38.20	38.20	38.20	38.20	38.20	-
Jul 8, 2024	38.20	38.20	38.20	38.20	38.20	2,000
Jul 5, 2024	38.20	38.20	38.20	38.20	38.20	11
Jul 4, 2024	38.00	38.20	37.60	38.20	38.20	636
Jul 3, 2024	38.80	38.80	38.20	38.20	38.20	77
Jul 2, 2024	39.00	39.00	38.50	38.50	38.50	726
Jul 1, 2024	38.00	39.00	37.60	38.80	38.80	4,277
Jun 28, 2024	38.20	38.40	38.00	38.20	38.20	100
Jun 27, 2024	38.60	38.60	38.40	38.40	38.40	16
Jun 26, 2024	39.00	39.00	38.80	38.80	38.80	28
Jun 25, 2024	38.60	39.40	38.30	38.80	38.80	2,659
Jun 24, 2024	39.30	39.30	38.40	38.60	38.60	540
Jun 21, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 20, 2024	39.40	39.50	39.40	39.50	39.50	607
Jun 19, 2024	39.40	39.40	39.40	39.40	39.40	-
Jun 18, 2024	39.50	39.60	39.40	39.40	39.40	795
Jun 17, 2024	39.00	39.40	38.90	39.30	39.30	553
Jun 14, 2024	39.20	39.20	39.20	39.20	39.20	-
Jun 13, 2024	39.00	39.20	39.00	39.20	39.20	302
Jun 12, 2024	39.10	39.30	39.00	39.10	39.10	676
Jun 11, 2024	39.30	39.30	39.10	39.10	39.10	68
Jun 10, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 7, 2024	39.90	39.90	39.50	39.50	39.50	1,070
Jun 6, 2024	39.50	39.90	39.50	39.70	39.70	214
Jun 5, 2024	39.00	39.50	39.00	39.50	39.50	807
Jun 4, 2024	38.50	39.10	38.50	39.10	39.10	820
Jun 3, 2024	38.80	39.00	38.80	39.00	39.00	278
May 31, 2024	38.60	38.60	38.60	38.60	38.60	16
May 30, 2024	38.80	38.80	38.60	38.80	38.80	554
May 29, 2024	39.20	39.70	39.00	39.00	39.00	1,873
May 28, 2024	39.70	39.70	38.80	39.00	39.00	2,088
May 27, 2024	39.50	39.50	39.50	39.50	39.50	63
May 24, 2024	39.00	39.30	39.00	39.30	39.30	463
May 23, 2024	38.50	39.20	38.50	39.00	39.00	821
May 22, 2024	38.90	38.90	38.30	38.70	38.70	353
May 21, 2024	39.30	39.30	38.50	39.10	39.10	1,828
May 17, 2024	38.90	39.30	38.40	39.30	39.30	1,845
May 16, 2024	38.90	39.50	38.70	39.10	39.10	3,587
May 15, 2024	38.90	38.90	38.70	38.70	38.70	43
May 14, 2024	39.00	39.50	38.70	38.70	38.70	1,264
May 13, 2024	39.80	39.80	39.00	39.20	39.20	238
May 10, 2024	39.80	40.00	39.60	39.60	39.60	1,555
May 8, 2024	38.80	39.90	38.80	39.60	39.60	8,584
May 7, 2024	38.60	38.80	38.60	38.80	38.80	46
May 6, 2024	36.50	39.00	36.50	38.80	38.80	4,115
May 3, 2024	38.40	38.40	37.00	37.00	37.00	6,605
May 2, 2024	38.60	38.60	38.60	38.60	38.60	507
Apr 30, 2024	37.30	38.60	37.30	38.60	38.60	1,491
Apr 29, 2024	37.10	37.10	37.10	37.10	37.10	100
Apr 26, 2024	37.30	37.30	37.30	37.30	37.30	-
Apr 25, 2024	37.00	37.30	37.00	37.30	37.30	752
Apr 24, 2024	37.40	37.40	37.40	37.40	36.50	-
Apr 23, 2024	37.40	37.40	37.40	37.40	36.50	524
Apr 22, 2024	37.60	37.60	37.00	37.20	36.30	2,002
Apr 19, 2024	37.50	37.50	37.40	37.40	36.50	100
Apr 18, 2024	37.30	37.50	37.30	37.50	36.60	235
Apr 17, 2024	37.80	37.80	37.80	37.80	36.89	-
Apr 16, 2024	37.60	37.80	37.30	37.80	36.89	236
Apr 15, 2024	38.30	38.30	37.10	37.40	36.50	6,976
Apr 12, 2024	38.60	38.60	38.60	38.60	37.67	-
Apr 11, 2024	39.00	39.00	38.20	38.60	37.67	1,298
Apr 10, 2024	38.80	39.20	38.60	39.20	38.26	867
Apr 9, 2024	39.00	39.00	39.00	39.00	38.06	-
Apr 8, 2024	39.50	39.50	39.00	39.00	38.06	524
Apr 5, 2024	39.60	39.60	39.60	39.60	38.65	10
Apr 4, 2024	39.70	39.70	39.70	39.70	38.74	35
Apr 3, 2024	39.80	39.80	39.50	39.50	38.55	394
Apr 2, 2024	39.50	40.00	39.50	40.00	39.04	2,205
Mar 28, 2024	39.70	39.70	39.50	39.50	38.55	84
Mar 27, 2024	39.50	39.90	39.50	39.50	38.55	1,807
Mar 26, 2024	39.70	39.70	39.50	39.70	38.74	179
Mar 25, 2024	39.70	39.70	39.50	39.50	38.55	301
Mar 22, 2024	39.70	39.70	39.70	39.70	38.74	-
Mar 21, 2024	39.60	39.70	39.50	39.70	38.74	1,933
Mar 20, 2024	39.70	39.70	39.70	39.70	38.74	20
Mar 19, 2024	39.90	39.90	39.50	39.50	38.55	868
Mar 18, 2024	39.90	39.90	39.50	39.90	38.94	339
Mar 15, 2024	39.50	40.00	39.50	39.90	38.94	3,572
Mar 14, 2024	39.00	39.40	39.00	39.40	38.45	2,524
Mar 13, 2024	39.20	39.40	39.20	39.20	38.26	459
Mar 12, 2024	38.80	39.60	38.80	39.60	38.65	3,086
Mar 11, 2024	38.60	38.60	38.40	38.60	37.67	838
Mar 8, 2024	38.40	38.50	38.20	38.50	37.57	1,549
Mar 7, 2024	38.10	38.70	38.10	38.50	37.57	2,848
Mar 6, 2024	38.70	38.70	37.50	38.10	37.18	13,615
Mar 5, 2024	38.80	39.00	38.60	38.70	37.77	2,429
Mar 4, 2024	38.80	38.80	38.50	38.60	37.67	1,898
Mar 1, 2024	39.00	39.00	38.50	39.00	38.06	2,819
Feb 29, 2024	38.20	39.50	38.20	39.50	38.55	6,077
Feb 28, 2024	39.30	39.30	38.00	38.00	37.09	1,714
Feb 27, 2024	37.10	39.30	37.10	39.30	38.35	5,833
Feb 26, 2024	37.30	37.60	36.80	37.40	36.50	1,363

^GSPC S&P 500

6,013.13

-1.71%

^DJI Dow Jones Industrial Average

43,428.02

-1.69%

^IXIC NASDAQ Composite

19,524.01

-2.20%

^NYA NYSE COMPOSITE (DJ)

19,881.54

-1.33%

^XAX NYSE AMEX COMPOSITE INDEX

5,068.10

-3.52%

^BUK100P Cboe UK 100

866.90

-0.02%

^RUT Russell 2000

2,195.35

-2.94%

^VIX CBOE Volatility Index

17.61

-3.29%

^FTSE FTSE 100

8,664.28

+0.06%

^GDAXI DAX P

22,468.52

+0.81%

^FCHI CAC 40

8,142.00

-0.15%

^STOXX50E EURO STOXX 50 I

5,475.33

+0.01%

^N100 Euronext 100 Index

1,592.22

-0.07%

^BFX BEL 20

4,425.09

+0.45%

IMOEX.ME MOEX Russia Index

2,222.51

-0.19%

^N225 Nikkei 225

38,776.94

+0.26%

^HSI HANG SENG INDEX

23,341.61

-0.58%

000001.SS SSE Composite Index

3,373.03

-0.18%

399001.SZ Shenzhen Index

10,983.04

-0.08%

^STI STI Index

3,927.75

-0.06%

^AXJO S&P/ASX 200

8,308.20

+0.14%

^AORD ALL ORDINARIES

8,560.10

-0.13%

^BSESN S&P BSE SENSEX

74,454.41

-1.14%

^JKSE IDX COMPOSITE

6,749.60

-0.78%

^KLSE FTSE Bursa Malaysia KLCI

1,584.25

-0.43%

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

12,531.72

-1.73%

^KS11 KOSPI Composite Index

2,645.27

-0.35%

^TWII TWSE Capitalization Weighted Stock Index

23,565.31

-0.70%

^GSPTSE S&P/TSX Composite index

25,147.03

-1.44%

^BVSP IBOVESPA

127,128.06

-0.37%

^MXX IPC MEXICO

53,738.75

-1.04%

^IPSA S&P IPSA

7,311.75

-0.15%

^MERV MERVAL

2,364,529.50

-1.90%

^TA125.TA TA-125

2,533.69

-0.82%

^CASE30 EGX 30 Price Return Index

30,851.20

-0.51%

^JN0U.JO Top 40 USD Net TRI Index

4,710.10

-1.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

naturenergie holding AG (NEAG.SW)

Related Tickers