Amsterdam - Delayed Quote EUR

NN Group N.V. (NN.AS)

56.94

-0.20

(-0.35%)

As of 5:04:14 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	57.12	57.30	56.92	56.94	56.94	264,726
Jun 6, 2025	57.32	57.32	56.78	57.14	57.14	682,053
Jun 5, 2025	56.40	57.06	56.34	57.06	57.06	957,158
Jun 4, 2025	57.32	57.50	56.56	56.56	56.56	1,318,669
Jun 3, 2025	56.74	56.82	55.76	56.40	56.40	931,745
Jun 2, 2025	55.46	56.86	55.46	56.66	56.66	1,500,444
May 30, 2025	55.10	55.86	55.00	55.42	55.42	1,808,459
May 29, 2025	54.18	54.78	54.08	54.66	54.66	667,204
May 28, 2025	53.60	54.14	53.56	54.08	54.08	932,696
May 27, 2025	53.52	53.68	53.12	53.48	53.48	712,912
May 26, 2025	53.84	53.96	53.56	53.62	53.62	648,479
May 23, 2025	54.38	54.50	52.62	53.60	53.60	1,321,266
May 22, 2025	55.06	55.08	54.34	54.66	54.66	753,161
May 21, 2025	54.98	55.06	54.68	54.94	54.94	622,337
May 20, 2025	54.36	55.00	54.34	55.00	55.00	1,157,554
May 19, 2025	2.16 Dividend
May 19, 2025	53.70	54.28	53.60	54.26	54.26	1,362,969
May 16, 2025	55.76	55.90	55.52	55.54	53.38	1,543,457
May 15, 2025	54.66	55.48	54.52	55.44	53.28	1,316,593
May 14, 2025	54.78	55.12	54.60	55.10	52.96	857,604
May 13, 2025	54.94	55.22	54.70	54.74	52.61	822,115
May 12, 2025	55.26	55.72	54.48	54.94	52.80	887,337
May 9, 2025	54.84	55.14	54.62	55.04	52.90	644,640
May 8, 2025	55.22	55.34	54.76	54.84	52.71	810,776
May 7, 2025	55.02	55.12	54.68	54.98	52.84	781,294
May 6, 2025	54.78	54.94	54.38	54.88	52.75	731,844
May 5, 2025	54.42	54.74	54.16	54.64	52.51	592,567
May 2, 2025	54.36	54.74	54.06	54.24	52.13	901,481
Apr 30, 2025	53.98	54.12	53.32	53.90	51.80	905,541
Apr 29, 2025	53.50	53.84	53.30	53.66	51.57	685,080
Apr 28, 2025	53.26	53.42	53.08	53.30	51.23	707,187
Apr 25, 2025	52.60	52.98	52.50	52.92	50.86	793,960
Apr 24, 2025	52.16	52.70	52.12	52.50	50.46	782,798
Apr 23, 2025	52.16	52.34	51.66	52.12	50.09	874,153
Apr 22, 2025	51.00	51.76	50.98	51.68	49.67	639,272
Apr 17, 2025	50.74	51.22	50.66	50.92	48.94	833,456
Apr 16, 2025	50.00	50.90	49.97	50.90	48.92	692,879
Apr 15, 2025	49.64	50.40	49.55	50.26	48.31	807,976
Apr 14, 2025	48.99	49.74	48.51	49.38	47.46	1,108,621
Apr 11, 2025	47.82	48.55	47.39	47.71	45.85	722,764
Apr 10, 2025	49.99	50.24	47.42	47.49	45.64	1,338,546
Apr 9, 2025	45.00	46.00	44.63	45.36	43.60	1,469,728
Apr 8, 2025	46.40	47.19	45.36	46.66	44.85	1,431,484
Apr 7, 2025	44.44	47.15	44.00	45.20	43.44	2,752,602
Apr 4, 2025	50.32	50.62	47.58	48.56	46.67	2,027,903
Apr 3, 2025	50.70	51.54	50.64	50.66	48.69	1,116,590
Apr 2, 2025	51.30	51.50	50.94	51.48	49.48	703,548
Apr 1, 2025	51.48	51.60	51.14	51.42	49.42	778,024
Mar 31, 2025	51.28	51.34	50.86	51.28	49.29	991,701
Mar 28, 2025	51.64	52.12	51.46	51.58	49.57	781,688
Mar 27, 2025	51.94	52.14	51.52	51.78	49.77	822,663
Mar 26, 2025	52.20	52.40	51.70	52.14	50.11	744,321
Mar 25, 2025	51.44	52.00	51.42	51.76	49.75	915,611
Mar 24, 2025	50.98	51.42	50.90	51.18	49.19	756,332
Mar 21, 2025	50.66	50.78	50.36	50.64	48.67	2,074,964
Mar 20, 2025	50.94	51.04	50.20	50.78	48.81	786,568
Mar 19, 2025	50.38	50.92	50.38	50.72	48.75	890,665
Mar 18, 2025	49.99	50.58	49.81	50.52	48.56	962,078
Mar 17, 2025	49.30	49.85	49.23	49.80	47.86	677,170
Mar 14, 2025	49.10	49.47	48.95	49.28	47.36	790,001
Mar 13, 2025	48.80	49.49	48.75	49.13	47.22	922,241
Mar 12, 2025	48.05	48.91	47.90	48.70	46.81	1,167,868
Mar 11, 2025	48.02	48.22	47.36	47.84	45.98	1,220,998
Mar 10, 2025	48.15	48.37	47.92	47.92	46.06	788,445
Mar 7, 2025	47.88	48.27	47.24	48.12	46.25	1,001,758
Mar 6, 2025	48.06	48.17	47.32	48.01	46.14	1,074,259
Mar 5, 2025	48.70	48.79	47.66	47.76	45.90	1,020,705
Mar 4, 2025	48.65	48.98	47.86	48.20	46.33	1,023,098
Mar 3, 2025	48.91	49.21	48.59	48.88	46.98	1,171,766
Feb 28, 2025	48.70	48.87	48.52	48.78	46.88	1,158,465
Feb 27, 2025	48.40	48.82	48.24	48.82	46.92	895,836
Feb 26, 2025	47.65	48.82	47.65	48.81	46.91	1,306,569
Feb 25, 2025	46.45	47.48	46.39	47.36	45.52	1,124,392
Feb 24, 2025	46.43	46.49	46.13	46.49	44.68	922,106
Feb 21, 2025	47.20	47.38	46.18	46.41	44.61	1,369,866
Feb 20, 2025	48.02	48.70	47.00	47.27	45.43	2,988,269
Feb 19, 2025	45.53	46.29	45.46	45.62	43.85	1,305,052
Feb 18, 2025	45.16	45.60	44.97	45.48	43.71	1,186,983
Feb 17, 2025	44.65	45.39	44.65	45.00	43.25	1,268,422
Feb 14, 2025	44.87	45.00	44.29	44.80	43.06	820,558
Feb 13, 2025	45.07	45.14	44.50	44.79	43.05	1,045,500
Feb 12, 2025	44.77	45.11	44.62	44.99	43.24	751,774
Feb 11, 2025	44.65	44.78	44.44	44.61	42.88	649,587
Feb 10, 2025	44.33	44.77	44.33	44.59	42.86	752,168
Feb 7, 2025	43.99	44.48	43.99	44.29	42.57	757,397
Feb 6, 2025	43.09	44.07	43.09	43.89	42.18	909,375
Feb 5, 2025	43.03	43.14	42.73	43.00	41.33	929,443
Feb 4, 2025	43.48	43.60	43.07	43.11	41.43	1,182,880
Feb 3, 2025	43.73	44.12	43.09	43.56	41.87	909,604
Jan 31, 2025	44.20	44.58	44.05	44.37	42.64	682,799
Jan 30, 2025	44.27	44.65	44.26	44.26	42.54	463,327
Jan 29, 2025	43.75	44.68	43.75	44.41	42.68	937,693
Jan 28, 2025	43.14	43.84	43.12	43.72	42.02	651,863
Jan 27, 2025	42.66	43.39	42.59	43.23	41.55	814,556
Jan 24, 2025	42.99	43.13	42.78	42.90	41.23	645,117
Jan 23, 2025	43.21	43.22	42.82	42.98	41.31	866,920
Jan 22, 2025	43.55	43.66	43.19	43.19	41.51	769,148
Jan 21, 2025	43.14	43.51	43.07	43.44	41.75	741,090
Jan 20, 2025	43.41	43.71	43.20	43.20	41.52	942,411
Jan 17, 2025	42.99	43.78	42.98	43.49	41.80	1,396,237
Jan 16, 2025	42.44	42.94	42.10	42.81	41.15	768,322
Jan 15, 2025	40.77	42.34	40.44	42.34	40.69	1,449,028
Jan 14, 2025	41.59	41.87	41.51	41.72	40.10	945,669
Jan 13, 2025	41.30	41.43	40.99	41.43	39.82	578,922
Jan 10, 2025	41.62	41.62	41.29	41.41	39.80	848,795
Jan 9, 2025	41.67	41.70	41.47	41.67	40.05	533,761
Jan 8, 2025	42.01	42.23	41.08	41.85	40.22	1,640,701
Jan 7, 2025	42.78	43.09	42.34	42.92	41.25	539,588
Jan 6, 2025	42.76	42.93	42.36	42.87	41.20	542,454
Jan 3, 2025	42.38	42.84	42.38	42.54	40.89	587,660
Jan 2, 2025	42.23	42.45	41.96	42.37	40.72	487,938
Dec 31, 2024	41.72	42.23	41.72	42.07	40.43	268,354
Dec 30, 2024	41.82	42.09	41.70	41.80	40.17	452,256
Dec 27, 2024	41.54	41.89	41.50	41.89	40.26	639,435
Dec 24, 2024	41.43	41.76	41.43	41.61	39.99	186,233
Dec 23, 2024	41.52	41.56	41.27	41.47	39.86	476,752
Dec 20, 2024	41.27	41.38	40.73	41.38	39.77	1,822,265
Dec 19, 2024	41.43	41.60	41.22	41.48	39.87	725,243
Dec 18, 2024	41.93	42.00	41.58	41.77	40.15	885,835
Dec 17, 2024	42.01	42.27	41.81	41.87	40.24	807,319
Dec 16, 2024	42.47	42.62	41.84	42.21	40.57	704,290
Dec 13, 2024	42.55	42.74	42.41	42.49	40.84	914,464
Dec 12, 2024	42.93	43.10	42.54	42.55	40.90	640,907
Dec 11, 2024	42.78	43.24	42.78	42.95	41.28	676,374
Dec 10, 2024	42.60	42.98	42.59	42.77	41.11	684,753
Dec 9, 2024	42.97	43.21	42.75	42.78	41.12	691,537
Dec 6, 2024	43.30	43.48	42.80	43.06	41.39	830,340
Dec 5, 2024	42.00	42.96	41.98	42.96	41.29	1,076,282
Dec 4, 2024	41.68	42.71	41.51	42.56	40.90	1,177,388
Dec 3, 2024	43.29	43.37	42.43	42.63	40.97	1,461,746
Dec 2, 2024	43.81	43.97	43.39	43.64	41.94	774,393
Nov 29, 2024	43.47	44.17	43.20	43.97	42.26	884,731
Nov 28, 2024	43.85	43.85	43.25	43.62	41.92	560,140
Nov 27, 2024	43.89	44.27	43.22	43.67	41.97	845,792
Nov 26, 2024	44.60	44.86	43.82	43.90	42.19	859,937
Nov 25, 2024	44.78	44.98	44.31	44.81	43.07	1,240,776
Nov 22, 2024	44.87	45.03	44.33	44.64	42.90	635,001
Nov 21, 2024	44.77	44.92	44.48	44.84	43.10	528,727
Nov 20, 2024	44.90	45.29	44.73	44.74	43.00	643,868
Nov 19, 2024	45.76	46.05	44.41	44.83	43.09	861,034
Nov 18, 2024	45.56	45.84	45.44	45.84	44.06	653,178
Nov 15, 2024	44.95	45.42	44.94	45.30	43.54	855,095
Nov 14, 2024	44.82	44.98	44.45	44.95	43.20	608,431
Nov 13, 2024	44.81	44.92	44.23	44.61	42.88	686,468
Nov 12, 2024	45.30	45.48	44.74	44.84	43.10	619,677
Nov 11, 2024	45.30	45.66	45.27	45.53	43.76	448,617
Nov 8, 2024	45.13	45.25	44.72	45.13	43.37	620,623
Nov 7, 2024	45.92	46.25	45.23	45.23	43.47	654,114
Nov 6, 2024	46.30	46.84	45.47	45.60	43.83	627,345
Nov 5, 2024	45.86	46.03	45.73	45.91	44.12	294,460
Nov 4, 2024	45.80	46.10	45.66	45.90	44.11	343,838
Nov 1, 2024	45.25	46.10	45.25	45.79	44.01	453,414
Oct 31, 2024	44.97	45.42	44.80	45.19	43.43	721,786
Oct 30, 2024	45.84	45.90	45.13	45.20	43.44	734,817
Oct 29, 2024	46.50	46.72	45.86	46.01	44.22	535,417
Oct 28, 2024	46.17	46.47	45.94	46.35	44.55	430,103
Oct 25, 2024	46.06	46.27	45.80	46.01	44.22	484,236
Oct 24, 2024	45.90	46.13	45.86	46.10	44.31	339,999
Oct 23, 2024	45.90	46.16	45.76	45.83	44.05	232,082
Oct 22, 2024	46.20	46.28	45.53	45.89	44.11	423,087
Oct 21, 2024	46.30	46.52	46.14	46.22	44.42	340,311
Oct 18, 2024	46.41	46.58	46.25	46.45	44.64	535,023
Oct 17, 2024	46.20	46.66	46.18	46.50	44.69	603,245
Oct 16, 2024	45.90	46.33	45.48	46.06	44.27	680,445
Oct 15, 2024	45.54	45.88	45.45	45.73	43.95	633,730
Oct 14, 2024	45.28	45.55	45.13	45.46	43.69	338,340
Oct 11, 2024	45.34	45.40	44.94	45.19	43.43	427,275
Oct 10, 2024	44.78	45.46	44.77	45.28	43.52	694,429
Oct 9, 2024	44.02	44.76	43.99	44.76	43.02	588,531
Oct 8, 2024	43.60	44.20	43.32	44.05	42.34	821,564
Oct 7, 2024	44.16	44.22	43.85	43.92	42.21	376,023
Oct 4, 2024	43.55	44.07	43.54	43.90	42.19	596,412
Oct 3, 2024	44.00	44.24	43.31	43.55	41.86	829,330
Oct 2, 2024	44.43	44.51	44.07	44.20	42.48	558,347
Oct 1, 2024	44.85	44.92	44.34	44.54	42.81	510,671
Sep 30, 2024	45.00	45.09	44.59	44.78	43.04	933,692
Sep 27, 2024	44.43	44.98	44.18	44.94	43.19	643,462
Sep 26, 2024	44.68	44.82	44.46	44.61	42.88	528,078
Sep 25, 2024	44.90	44.94	44.51	44.71	42.97	689,046
Sep 24, 2024	44.90	45.32	44.88	45.07	43.32	520,842
Sep 23, 2024	44.90	45.15	44.70	44.87	43.12	521,153
Sep 20, 2024	44.95	45.12	44.78	44.94	43.19	1,567,665
Sep 19, 2024	44.52	44.98	44.38	44.96	43.21	623,389
Sep 18, 2024	44.57	44.69	44.06	44.24	42.52	600,775
Sep 17, 2024	44.75	44.93	44.49	44.49	42.76	413,899
Sep 16, 2024	44.54	44.69	44.38	44.69	42.95	288,653
Sep 13, 2024	44.53	44.95	44.53	44.60	42.87	497,186
Sep 12, 2024	44.84	44.84	44.15	44.41	42.68	549,463
Sep 11, 2024	44.38	44.83	44.35	44.55	42.82	578,549
Sep 10, 2024	44.84	44.97	44.21	44.30	42.58	526,529
Sep 9, 2024	44.90	45.13	44.77	44.84	43.10	420,917
Sep 6, 2024	44.56	45.33	44.47	44.89	43.14	855,045
Sep 5, 2024	44.20	45.18	44.13	44.65	42.91	863,815
Sep 4, 2024	43.56	44.53	43.55	44.30	42.58	638,354
Sep 3, 2024	44.39	44.43	43.69	44.03	42.32	581,043
Sep 2, 2024	44.50	44.65	44.37	44.39	42.66	299,415
Aug 30, 2024	44.15	44.47	44.15	44.29	42.57	1,009,254
Aug 29, 2024	44.00	44.17	43.91	44.11	42.39	424,026
Aug 28, 2024	43.96	44.15	43.83	43.97	42.26	416,016
Aug 27, 2024	43.68	43.89	43.51	43.81	42.11	710,522
Aug 26, 2024	43.89	44.13	43.81	44.05	42.34	377,578
Aug 23, 2024	43.47	43.93	43.43	43.93	42.22	532,291
Aug 22, 2024	43.42	43.52	43.18	43.43	41.74	583,050
Aug 21, 2024	43.32	43.74	43.26	43.50	41.81	601,825
Aug 20, 2024	43.67	43.70	43.26	43.51	41.82	600,053
Aug 19, 2024	1.28 Dividend
Aug 19, 2024	43.75	43.77	43.20	43.55	41.86	948,302
Aug 16, 2024	44.64	45.15	44.33	44.86	41.89	1,008,170
Aug 15, 2024	45.80	46.12	44.13	44.60	41.64	1,227,064
Aug 14, 2024	45.05	45.61	45.05	45.60	42.58	670,485
Aug 13, 2024	44.81	45.00	44.61	45.00	42.02	514,443
Aug 12, 2024	44.54	44.86	44.45	44.66	41.70	524,478
Aug 9, 2024	44.37	44.49	44.09	44.33	41.39	532,245
Aug 8, 2024	43.83	44.28	43.63	44.11	41.18	710,671
Aug 7, 2024	43.32	44.15	43.30	44.01	41.09	945,974
Aug 6, 2024	43.02	43.52	42.43	42.80	39.96	1,027,887
Aug 5, 2024	42.87	42.87	39.00	42.57	39.75	1,896,003
Aug 2, 2024	45.28	45.44	44.07	44.23	41.30	1,135,655
Aug 1, 2024	46.29	46.35	45.47	45.68	42.65	828,273
Jul 31, 2024	46.50	46.76	46.16	46.34	43.27	684,728
Jul 30, 2024	46.19	46.44	46.14	46.24	43.17	579,662
Jul 29, 2024	46.00	46.30	45.96	46.14	43.08	505,854
Jul 26, 2024	45.77	45.92	45.62	45.87	42.83	484,072
Jul 25, 2024	45.27	45.84	45.00	45.84	42.80	684,345
Jul 24, 2024	45.52	45.73	45.28	45.67	42.64	456,054
Jul 23, 2024	45.76	45.98	45.64	45.70	42.67	542,228
Jul 22, 2024	45.46	45.88	45.34	45.58	42.56	560,113
Jul 19, 2024	45.46	45.67	45.39	45.42	42.41	657,422
Jul 18, 2024	45.50	45.75	45.34	45.56	42.54	587,762
Jul 17, 2024	45.01	45.43	45.01	45.37	42.36	661,737
Jul 16, 2024	44.85	45.18	44.66	45.18	42.18	893,096
Jul 15, 2024	44.82	45.18	44.76	45.00	42.02	513,670
Jul 12, 2024	44.85	45.02	44.46	44.87	41.89	843,129
Jul 11, 2024	45.95	46.23	44.88	45.06	42.07	1,310,191
Jul 10, 2024	45.00	45.77	44.99	45.74	42.71	840,351
Jul 9, 2024	44.60	44.99	44.49	44.99	42.01	782,218
Jul 8, 2024	44.55	44.98	44.43	44.66	41.70	659,800
Jul 5, 2024	44.84	44.89	44.46	44.58	41.62	514,029
Jul 4, 2024	44.63	44.94	44.57	44.77	41.80	611,009
Jul 3, 2024	44.70	44.91	44.45	44.45	41.50	858,170
Jul 2, 2024	44.91	44.92	44.25	44.53	41.58	1,084,067
Jul 1, 2024	43.68	44.37	43.67	43.94	41.03	973,065
Jun 28, 2024	43.50	43.77	43.32	43.45	40.57	839,830
Jun 27, 2024	42.96	43.42	42.96	43.32	40.45	707,843
Jun 26, 2024	43.20	43.37	42.76	43.03	40.18	682,280
Jun 25, 2024	43.22	43.51	43.05	43.17	40.31	526,715
Jun 24, 2024	42.57	43.32	42.38	43.18	40.32	1,015,780
Jun 21, 2024	42.80	42.87	42.04	42.59	39.77	1,486,641
Jun 20, 2024	42.36	42.84	42.36	42.74	39.91	834,329
Jun 19, 2024	42.47	42.66	42.36	42.36	39.55	637,507
Jun 18, 2024	42.06	42.41	41.97	42.30	39.49	721,806
Jun 17, 2024	41.35	41.86	41.34	41.72	38.95	741,328
Jun 14, 2024	41.50	41.65	40.86	41.34	38.60	693,887
Jun 13, 2024	41.91	42.05	41.27	41.47	38.72	845,718
Jun 12, 2024	42.07	42.30	41.89	41.89	39.11	587,091
Jun 11, 2024	42.40	42.50	41.74	42.09	39.30	713,503
Jun 10, 2024	42.38	42.41	42.13	42.38	39.57	579,935

ASRNL.AS ASR Nederland N.V.

56.00

+0.21%

AGN.AS Aegon Ltd.

6.34

+0.13%

AGS.BR ageas SA/NV

58.45

+2.90%

CS.PA AXA SA

42.42

-0.68%

ALV.DE Allianz SE

350.20

-1.44%

A16.MU ASR Nederland NV

56.08

-0.04%

MAP.MC Mapfre, S.A.

3.3860

0.00%

ZURN.SW Zurich Insurance Group AG

581.20

+0.07%

VAHN.SW Vaudoise Assurances Holding SA

625.00

+0.97%

BRYN.DE Berkshire Hathaway Inc.

430.70

-0.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NN Group N.V. (NN.AS)

Related Tickers