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

Stuttgart - Delayed Quote EUR

National Research Corporation (NR1A.SG)

Compare
10.30
-0.40
(-3.74%)
As of 8:06:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202510.3010.3010.3010.3010.30-
Apr 8, 202510.7010.7010.6010.7010.70-
Apr 7, 202510.5010.5010.5010.5010.50-
Apr 4, 202510.4011.1010.4011.0011.00-
Apr 3, 202510.5010.8010.4010.6010.60-
Apr 2, 202511.5011.5011.0011.0011.00-
Apr 1, 202511.5011.7011.4011.6011.60-
Mar 31, 202511.5011.8011.5011.7011.70-
Mar 28, 2025 0.11 Dividend
Mar 28, 202512.7012.7012.7012.7012.70-
Mar 27, 202512.6012.6012.6012.6012.48-
Mar 26, 202512.4012.4012.4012.4012.28-
Mar 25, 202513.2013.2013.2013.2013.07-
Mar 24, 202513.0013.0013.0013.0012.88-
Mar 21, 202513.5013.5013.5013.5013.37-
Mar 20, 202514.2014.2014.2014.2014.06-
Mar 19, 202513.9013.9013.9013.9013.77-
Mar 18, 202513.4013.4013.4013.4013.27-
Mar 17, 202513.2013.2013.2013.2013.07-
Mar 14, 202513.2013.4013.2013.3013.17-
Mar 13, 202513.2013.4013.2013.4013.27-
Mar 12, 202513.3013.5013.1013.5013.37-
Mar 11, 202513.7013.7013.4013.6013.47-
Mar 10, 202513.5013.9013.5013.8013.67-
Mar 7, 202512.9012.9012.9012.9012.78-
Mar 6, 202512.8013.1012.8013.1012.98-
Mar 5, 202513.0013.0013.0013.0012.88-
Mar 4, 202513.2013.2013.1013.1012.98-
Mar 3, 202513.7013.7013.1013.3013.17-
Feb 28, 202513.5013.5013.5013.5013.37-
Feb 27, 202513.9013.9013.7013.7013.57-
Feb 26, 202514.3014.3014.0014.0013.87-
Feb 25, 202514.5014.5014.4014.4014.26-
Feb 24, 202514.5014.6014.5014.6014.46-
Feb 21, 202515.3015.3014.8014.8014.66-
Feb 20, 202515.9015.9015.5015.6015.45-
Feb 19, 202516.4016.4016.2016.3016.14-
Feb 18, 202516.5016.5016.4016.5016.34-
Feb 17, 202516.5016.5016.5016.5016.34-
Feb 14, 202516.6016.6016.6016.6016.44-
Feb 13, 202516.1016.8016.1016.7016.54-
Feb 12, 202516.5016.5016.4016.4016.24-
Feb 11, 202516.3016.5016.3016.5016.34-
Feb 10, 202515.8016.5015.8016.5016.34-
Feb 7, 202515.8016.1015.8015.8015.65-
Feb 6, 202515.8016.1015.8016.0015.85-
Feb 5, 202515.3015.9015.3015.8015.65-
Feb 4, 202515.5015.6015.4015.4015.25-
Feb 3, 202515.6015.8015.6015.7015.55-
Jan 31, 202515.6015.8015.6015.8015.65-
Jan 30, 202515.2015.9015.2015.9015.75-
Jan 29, 202515.4015.4015.3015.3015.15-
Jan 28, 202517.4017.4017.4017.4017.23-
Jan 27, 202516.6016.6016.6016.6016.44-
Jan 24, 202516.8016.8016.7016.7016.54-
Jan 23, 202516.3016.9016.3016.8016.64-
Jan 22, 202516.7016.7016.3016.3016.14-
Jan 21, 202516.4016.9016.4016.8016.64-
Jan 20, 202516.4016.4016.4016.4016.24-
Jan 17, 202516.3016.5016.3016.5016.34-
Jan 16, 202516.2016.5016.2016.5016.34-
Jan 15, 202516.0016.3016.0016.3016.14-
Jan 14, 202516.4016.4015.8016.0015.85-
Jan 13, 202515.9016.6015.9016.6016.44-
Jan 10, 202516.4016.4016.2016.2016.05-
Jan 9, 202516.4016.4016.4016.4016.24-
Jan 8, 202516.4016.4016.4016.4016.24-
Jan 7, 202516.5016.6016.5016.6016.44100
Jan 6, 202516.8016.8016.8016.8016.64-
Jan 3, 202516.4016.9016.4016.9016.74-
Jan 2, 202516.6016.6016.6016.6016.44-
Dec 30, 202416.3016.3016.3016.3016.14-
Dec 27, 2024 0.11 Dividend
Dec 27, 202416.7016.7016.7016.7016.54-
Dec 23, 202416.1016.5016.1016.5016.22-
Dec 20, 202416.0016.0016.0016.0015.73-
Dec 19, 202416.1016.1016.1016.1015.83-
Dec 18, 202416.4016.4016.4016.4016.13-
Dec 17, 202415.9016.6015.9016.6016.32-
Dec 16, 202416.5016.5015.9015.9015.63-
Dec 13, 202417.2017.2016.7016.8016.52-
Dec 12, 202417.7017.7017.5017.5017.21-
Dec 11, 202417.9018.1017.9018.1017.80-
Dec 10, 202418.0018.4018.0018.2017.90-
Dec 9, 202417.5018.1017.5018.1017.80-
Dec 6, 202417.7017.9017.6017.6017.31-
Dec 5, 202418.2018.2018.0018.0017.70-
Dec 4, 202417.9018.3017.9018.3017.99-
Dec 3, 202418.3018.3018.1018.1017.80-
Dec 2, 202418.1018.4018.1018.4018.09-
Nov 29, 202418.0018.1018.0018.1017.80-
Nov 28, 202418.0018.0018.0018.0017.70-
Nov 27, 202418.2018.2018.1018.1017.8028
Nov 26, 202418.2018.3018.1018.2017.90-
Nov 25, 202417.9018.5017.9018.1017.80-
Nov 22, 202418.2018.3018.1018.1017.80-
Nov 21, 202417.3018.1017.3018.1017.80-
Nov 20, 202417.4017.6017.4017.5017.21-
Nov 19, 202417.0017.4017.0017.4017.11-
Nov 18, 202417.8017.8017.6017.6017.31-
Nov 15, 202417.5017.9017.5017.9017.60-
Nov 14, 202418.7018.7017.9017.9017.60-
Nov 13, 202418.7019.0018.7018.9018.58-
Nov 12, 202419.5019.5018.7018.7018.39-
Nov 11, 202418.2019.6018.2019.6019.27-
Nov 8, 202418.1018.3018.1018.2017.90-
Nov 7, 202418.5018.5017.9018.1017.80-
Nov 6, 202417.3017.3017.3017.3017.01-
Nov 5, 202416.6017.2016.6017.2016.91-
Nov 4, 202416.3016.7016.3016.7016.42-
Nov 1, 202416.3016.7016.3016.7016.42-
Oct 31, 202416.1016.5016.1016.5016.22-
Oct 30, 202416.0016.3016.0016.3016.03-
Oct 29, 202416.9016.9016.9016.9016.62-
Oct 28, 202416.2016.2016.2016.2015.93-
Oct 25, 202416.5016.5016.3016.3016.03-
Oct 24, 202416.7016.7016.6016.6016.32-
Oct 23, 202416.9017.0016.8016.9016.62-
Oct 22, 202417.0017.0016.9017.0016.72-
Oct 21, 202417.9018.0017.2017.2016.91-
Oct 18, 202417.7017.9017.7017.9017.60-
Oct 17, 202417.4017.9017.4017.9017.60-
Oct 16, 202417.4017.7017.4017.7017.40-
Oct 15, 202417.0017.0017.0017.0016.72-
Oct 14, 202416.8017.3016.8017.2016.91-
Oct 11, 202416.7017.1016.7017.1016.81-
Oct 10, 202417.0017.0017.0017.0016.72-
Oct 9, 202417.3017.6017.2017.3017.01-
Oct 8, 202417.3017.6017.3017.5017.21-
Oct 7, 202417.7017.7017.4017.4017.11-
Oct 4, 202417.9018.2017.9017.9017.60-
Oct 3, 202418.6018.6018.0018.0017.70-
Oct 2, 202419.2019.2019.0019.0018.68-
Oct 1, 202420.0020.0019.3019.3018.98-
Sep 30, 202419.5020.0019.5020.0019.67-
Sep 27, 2024 0.11 Dividend
Sep 27, 202419.5019.6019.5019.6019.27-
Sep 26, 202419.1019.6019.1019.6019.15-
Sep 25, 202419.4019.5019.4019.5019.06-
Sep 24, 202419.3019.5019.3019.5019.06-
Sep 23, 202418.9019.5018.9019.4018.96-
Sep 20, 202419.2019.5019.2019.5019.06-
Sep 19, 202419.1019.4019.1019.4018.96-
Sep 18, 202419.4019.5019.3019.3018.86-
Sep 17, 202419.4019.9019.4019.5019.06-
Sep 16, 202419.2019.5019.2019.5019.06-
Sep 13, 202419.0019.5019.0019.3018.86-
Sep 12, 202418.9019.3018.9019.3018.86-
Sep 11, 202419.1019.3018.7019.2018.76-
Sep 10, 202418.6019.3018.6019.3018.86-
Sep 9, 202419.1019.3019.1019.1018.67-
Sep 6, 202419.0019.5019.0019.5019.06-
Sep 5, 202419.6019.6019.2019.2018.76-
Sep 4, 202419.6019.9019.6019.9019.45-
Sep 3, 202420.0020.0019.8019.8019.35-
Sep 2, 202420.0020.0020.0020.0019.55-
Aug 30, 202419.6019.9019.6019.9019.45-
Aug 29, 202419.4020.0019.4019.8019.35-
Aug 28, 202419.3019.7019.3019.7019.25-
Aug 27, 202419.2019.5019.2019.5019.06-
Aug 26, 202419.1019.6019.1019.4018.96-
Aug 23, 202418.1018.1018.1018.1017.69-
Aug 22, 202418.5018.6018.4018.4017.98-
Aug 21, 202418.3018.8018.3018.6018.18-
Aug 20, 202418.8018.8018.7018.7018.27-
Aug 19, 202418.6018.6018.6018.6018.18-
Aug 16, 202418.9019.1018.9019.1018.67-
Aug 15, 202418.8019.2018.8019.1018.67-
Aug 14, 202419.2019.2019.0019.1018.67-
Aug 13, 202418.6019.2018.6019.2018.76-
Aug 12, 202418.9019.1018.9019.1018.67-
Aug 9, 202418.7018.7018.7018.7018.27-
Aug 8, 202418.4018.4018.4018.4017.98-
Aug 7, 202420.4020.4020.4020.4019.94-
Aug 6, 202421.0021.0020.4020.4019.94-
Aug 5, 202421.8021.8021.8021.8021.30-
Aug 2, 202423.6023.6022.6022.8022.28-
Aug 1, 202423.0023.6023.0023.6023.06-
Jul 31, 202422.4023.4021.4023.4022.87-
Jul 30, 202421.4022.6021.4022.6022.09-
Jul 29, 202422.2022.2022.0022.0021.50-
Jul 26, 202422.6022.6022.6022.6022.09-
Jul 25, 202422.4023.0022.4022.8022.28-
Jul 24, 202422.0022.6022.0022.6022.09-
Jul 23, 202421.6022.2021.6022.2021.70-
Jul 22, 202421.0021.4021.0021.4020.91-
Jul 19, 202421.4021.4021.2021.2020.72-
Jul 18, 202421.8022.2021.4021.8021.30-
Jul 17, 202422.0022.2022.0022.0021.50-
Jul 16, 202421.0022.4021.0022.2021.70-
Jul 15, 202421.0021.4021.0021.4020.91-
Jul 12, 202420.6021.2020.6021.2020.72-
Jul 11, 202420.0020.8020.0020.8020.33-
Jul 10, 202419.9020.4019.9020.2019.74-
Jul 9, 202420.6020.6020.6020.6020.13-
Jul 8, 202420.6020.8020.6020.8020.33-
Jul 5, 202420.6020.6020.6020.6020.13-
Jul 4, 202420.8020.8020.8020.8020.33-
Jul 3, 202420.8020.8020.6020.6020.13-
Jul 2, 202420.8020.8020.8020.8020.33-
Jul 1, 202420.8021.0020.8021.0020.52-
Jun 28, 2024 0.11 Dividend
Jun 28, 202420.8020.8020.8020.8020.33-
Jun 27, 202421.0021.0021.0021.0020.41-
Jun 26, 202421.4021.4021.2021.2020.60-
Jun 25, 202422.6022.6022.2022.2021.57-
Jun 24, 202423.0023.2023.0023.2022.54-
Jun 21, 202422.8023.6022.6023.2022.54-
Jun 20, 202422.8022.8022.8022.8022.15-
Jun 19, 202422.8022.8022.8022.8022.15-
Jun 18, 202422.8023.4022.8023.0022.35-
Jun 17, 202423.0023.0022.8023.0022.35-
Jun 14, 202422.8023.2022.8023.2022.54-
Jun 13, 202422.8023.0022.8023.0022.35-
Jun 12, 202423.2023.2023.2023.2022.54-
Jun 11, 202423.2023.4023.2023.4022.74-
Jun 10, 202423.2023.2023.2023.2022.54-
Jun 7, 202424.0024.0024.0024.0023.32-
Jun 6, 202424.4024.4024.4024.4023.71-
Jun 5, 202425.0025.0025.0025.0024.29-
Jun 4, 202424.8024.8024.8024.8024.10-
Jun 3, 202425.2025.2025.2025.2024.49-
May 31, 202425.4025.4025.2025.2024.49-
May 30, 202425.8026.0025.8026.0025.26-
May 29, 202427.0027.0026.0026.0025.26-
May 28, 202427.2027.2026.6027.0026.24-
May 27, 202427.2027.2027.2027.2026.43-
May 24, 202427.2027.4027.2027.4026.62-
May 23, 202428.0028.2027.6027.6026.82-
May 22, 202428.0028.4028.0028.4027.60-
May 21, 202428.2028.4028.0028.0027.21-
May 20, 202427.8028.4027.8028.4027.60-
May 17, 202428.4028.4028.0028.0027.21-
May 16, 202428.2028.2028.2028.2027.40-
May 15, 202428.2028.8028.2028.6027.79-
May 14, 202426.6028.4026.6028.4027.60-
May 13, 202428.0028.0027.0027.0026.24-
May 10, 202425.8025.8025.8025.8025.07-
May 9, 202427.0027.0027.0027.0026.24-
May 8, 202432.2032.2032.2032.2031.29-
May 7, 202431.8031.8031.8031.8030.90-
May 6, 202431.6032.2031.6032.2031.29-
May 3, 202431.8031.8031.6031.8030.90-
May 2, 202431.4031.8031.4031.8030.90-
Apr 30, 202431.2031.6031.2031.6030.70-
Apr 29, 202430.6031.4030.6031.4030.51-
Apr 26, 202430.6031.0030.6030.8029.93-
Apr 25, 202431.2031.2030.8030.8029.93-
Apr 24, 202431.2031.2031.0031.2030.32-
Apr 23, 202430.8031.6030.8031.6030.70-
Apr 22, 202431.0031.4031.0031.4030.51-
Apr 19, 202430.0031.6030.0031.2030.32-
Apr 18, 202430.4030.4030.2030.2029.34-
Apr 17, 202431.4031.4031.0031.2030.32-
Apr 16, 202431.4032.0031.4031.8030.90-
Apr 15, 202431.2031.6031.2031.6030.70-
Apr 12, 202431.6031.8031.6031.8030.90-
Apr 11, 202432.0032.4032.0032.4031.48-
Apr 10, 202433.2033.2032.2032.2031.29-
Apr 9, 202433.4033.8033.4033.8032.84-