XETRA - Delayed Quote EUR

Nabaltec AG (NTG.DE)

Compare
13.50 +0.15 (+1.12%)
At close: 2:06:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 13.45 14.00 13.45 13.50 13.50 16,678
Dec 27, 2024 13.50 13.65 13.25 13.35 13.35 4,834
Dec 23, 2024 13.50 13.60 13.50 13.55 13.55 98
Dec 20, 2024 13.80 13.80 13.35 13.45 13.45 11,737
Dec 19, 2024 14.00 14.00 13.75 13.75 13.75 -
Dec 18, 2024 14.25 14.25 13.95 14.15 14.15 9,132
Dec 17, 2024 14.10 14.40 14.00 14.25 14.25 14,031
Dec 16, 2024 14.05 14.15 13.90 14.00 14.00 15,532
Dec 13, 2024 14.00 14.30 13.90 14.00 14.00 2,888
Dec 12, 2024 14.05 14.20 14.05 14.10 14.10 1,987
Dec 11, 2024 14.05 14.10 14.00 14.00 14.00 10,873
Dec 10, 2024 14.00 14.00 14.00 14.00 14.00 -
Dec 9, 2024 14.15 14.20 14.00 14.00 14.00 28,033
Dec 6, 2024 14.10 14.15 14.10 14.15 14.15 767
Dec 5, 2024 14.10 14.20 14.10 14.15 14.15 11,336
Dec 4, 2024 14.35 14.35 14.15 14.20 14.20 40,039
Dec 3, 2024 13.85 14.30 13.85 14.30 14.30 15,564
Dec 2, 2024 14.15 14.15 13.85 14.00 14.00 1,160
Nov 29, 2024 13.90 13.90 13.85 13.90 13.90 3,205
Nov 28, 2024 14.40 14.40 14.40 14.40 14.40 -
Nov 27, 2024 13.90 14.40 13.90 14.40 14.40 15,340
Nov 26, 2024 13.85 14.00 13.80 13.95 13.95 677
Nov 25, 2024 14.05 14.05 14.05 14.05 14.05 -
Nov 22, 2024 14.10 14.20 13.75 14.05 14.05 12,281
Nov 21, 2024 13.90 14.35 13.75 13.95 13.95 48,232
Nov 20, 2024 13.85 14.00 13.80 13.90 13.90 8,564
Nov 19, 2024 13.60 14.00 13.60 14.00 14.00 5,284
Nov 18, 2024 13.55 13.55 13.55 13.55 13.55 -
Nov 15, 2024 13.55 13.55 13.55 13.55 13.55 -
Nov 14, 2024 13.65 13.70 13.20 13.55 13.55 12,067
Nov 13, 2024 13.75 13.85 13.65 13.80 13.80 1,275
Nov 12, 2024 13.90 13.90 13.80 13.80 13.80 180
Nov 11, 2024 13.85 14.25 13.85 13.90 13.90 3,022
Nov 8, 2024 13.90 14.00 13.55 13.85 13.85 2,642
Nov 7, 2024 14.30 14.30 13.35 14.20 14.20 9,667
Nov 6, 2024 14.10 14.20 13.65 14.20 14.20 3,701
Nov 5, 2024 13.80 14.45 13.80 14.40 14.40 2,563
Nov 4, 2024 14.65 14.65 13.60 14.00 14.00 10,990
Nov 1, 2024 14.45 14.80 14.35 14.50 14.50 14,654
Oct 31, 2024 14.25 14.35 14.15 14.35 14.35 3,005
Oct 30, 2024 14.45 14.45 14.25 14.35 14.35 1,948
Oct 29, 2024 14.40 14.55 14.40 14.50 14.50 1,514
Oct 28, 2024 14.75 14.75 14.40 14.40 14.40 8,122
Oct 25, 2024 15.15 15.15 14.65 14.65 14.65 8,355
Oct 24, 2024 15.15 15.15 14.90 15.15 15.15 4,902
Oct 23, 2024 15.50 15.70 15.10 15.10 15.10 4,386
Oct 22, 2024 15.75 15.75 15.10 15.25 15.25 2,686
Oct 21, 2024 15.65 16.00 15.65 15.75 15.75 1,903
Oct 18, 2024 15.85 16.30 15.60 15.60 15.60 5,478
Oct 17, 2024 15.55 15.85 15.50 15.85 15.85 17,308
Oct 16, 2024 15.60 15.60 15.35 15.45 15.45 3,122
Oct 15, 2024 14.70 16.00 14.70 15.45 15.45 34,574
Oct 14, 2024 14.75 14.75 14.65 14.70 14.70 738
Oct 11, 2024 14.65 14.75 14.65 14.75 14.75 960
Oct 10, 2024 14.45 14.55 14.45 14.55 14.55 8
Oct 9, 2024 14.80 14.80 14.50 14.55 14.55 2,125
Oct 8, 2024 15.00 15.00 14.80 14.80 14.80 -
Oct 7, 2024 15.05 15.10 14.95 15.00 15.00 1,020
Oct 4, 2024 15.15 15.15 14.90 14.90 14.90 1,311
Oct 3, 2024 15.05 15.10 15.05 15.10 15.10 -
Oct 2, 2024 15.05 15.30 14.80 14.95 14.95 3,229
Oct 1, 2024 14.75 14.80 14.75 14.75 14.75 14,170
Sep 30, 2024 14.95 14.95 14.85 14.85 14.85 1,031
Sep 27, 2024 14.70 15.15 14.35 15.00 15.00 11,648
Sep 26, 2024 14.65 14.65 14.60 14.60 14.60 290
Sep 25, 2024 14.35 14.70 14.35 14.55 14.55 2,304
Sep 24, 2024 14.50 14.70 14.50 14.50 14.50 4,076
Sep 23, 2024 14.25 14.80 14.25 14.80 14.80 2,116
Sep 20, 2024 14.50 14.50 14.35 14.50 14.50 748
Sep 19, 2024 14.45 14.70 14.45 14.55 14.55 7,508
Sep 18, 2024 13.85 14.35 13.85 14.35 14.35 4,152
Sep 17, 2024 14.05 14.05 13.80 13.85 13.85 4,031
Sep 16, 2024 14.35 14.50 14.00 14.00 14.00 4,119
Sep 13, 2024 14.70 14.70 14.70 14.70 14.70 -
Sep 12, 2024 14.60 14.70 14.60 14.70 14.70 1,677
Sep 11, 2024 14.55 14.55 14.45 14.45 14.45 811
Sep 10, 2024 14.50 14.70 14.45 14.70 14.70 2,783
Sep 9, 2024 15.30 15.30 14.50 14.50 14.50 2,201
Sep 6, 2024 15.30 15.35 15.20 15.20 15.20 858
Sep 5, 2024 15.40 15.40 15.40 15.40 15.40 -
Sep 4, 2024 15.50 15.50 15.40 15.45 15.45 903
Sep 3, 2024 15.55 15.60 15.15 15.60 15.60 1,099
Sep 2, 2024 15.90 15.90 15.65 15.75 15.75 997
Aug 30, 2024 15.90 15.90 15.70 15.70 15.70 589
Aug 29, 2024 15.70 15.90 15.70 15.70 15.70 978
Aug 28, 2024 16.00 16.00 15.60 15.60 15.60 877
Aug 27, 2024 15.40 16.00 15.40 15.90 15.90 1,862
Aug 26, 2024 15.20 15.55 15.20 15.45 15.45 1,264
Aug 23, 2024 16.00 16.00 15.40 15.40 15.40 2,659
Aug 22, 2024 15.30 16.45 14.90 15.75 15.75 14,944
Aug 21, 2024 14.80 15.15 14.60 15.15 15.15 6,250
Aug 20, 2024 14.30 14.70 14.20 14.70 14.70 3,846
Aug 19, 2024 14.60 14.60 14.25 14.25 14.25 1,176
Aug 16, 2024 15.10 15.10 14.75 14.75 14.75 2,326
Aug 15, 2024 14.45 14.80 14.30 14.50 14.50 1,884
Aug 14, 2024 14.40 14.40 14.35 14.35 14.35 528
Aug 13, 2024 14.30 14.50 14.30 14.50 14.50 809
Aug 12, 2024 14.20 14.20 14.20 14.20 14.20 -
Aug 9, 2024 14.20 14.20 14.20 14.20 14.20 -
Aug 8, 2024 13.70 14.15 13.70 14.15 14.15 2,639
Aug 7, 2024 13.95 13.95 13.65 13.80 13.80 2,746
Aug 6, 2024 13.40 13.95 13.40 13.70 13.70 3,456
Aug 5, 2024 14.20 14.20 13.20 13.20 13.20 7,528
Aug 2, 2024 15.00 15.00 14.20 14.20 14.20 2,389
Aug 1, 2024 15.55 15.55 14.95 14.95 14.95 775
Jul 31, 2024 15.20 15.40 15.15 15.15 15.15 1,091
Jul 30, 2024 15.25 15.85 15.05 15.05 15.05 1,810
Jul 29, 2024 15.25 15.30 15.10 15.10 15.10 1,537
Jul 26, 2024 14.40 15.05 14.40 15.05 15.05 6,522
Jul 25, 2024 14.80 14.80 14.05 14.15 14.15 1,260
Jul 24, 2024 15.10 15.35 14.95 14.95 14.95 685
Jul 23, 2024 15.10 15.30 15.10 15.30 15.30 3,878
Jul 22, 2024 15.25 15.25 15.25 15.25 15.25 -
Jul 19, 2024 15.50 15.50 15.30 15.30 15.30 751
Jul 18, 2024 15.15 15.40 15.15 15.40 15.40 1,342
Jul 17, 2024 15.10 15.10 14.80 15.00 15.00 3,278
Jul 16, 2024 15.20 15.20 15.00 15.00 15.00 1,279
Jul 15, 2024 15.00 15.30 14.90 15.15 15.15 1,478
Jul 12, 2024 14.55 14.95 14.55 14.60 14.60 1,984
Jul 11, 2024 15.15 15.30 14.70 14.70 14.70 3,774
Jul 10, 2024 15.40 15.70 15.20 15.20 15.20 3,307
Jul 9, 2024 15.35 15.35 15.20 15.20 15.20 551
Jul 8, 2024 15.10 15.50 15.05 15.50 15.50 2,185
Jul 5, 2024 15.20 15.20 15.05 15.10 15.10 1,879
Jul 4, 2024 15.25 15.55 15.20 15.35 15.35 2,180
Jul 3, 2024 15.00 15.10 15.00 15.00 15.00 -
Jul 2, 2024 15.05 15.15 14.85 14.85 14.85 1,933
Jul 1, 2024 15.80 15.80 15.10 15.25 15.25 3,662
Jun 28, 2024 16.15 16.15 15.00 15.80 15.80 11,790
Jun 27, 2024 16.30 16.30 16.30 16.30 16.30 -
Jun 26, 2024 0.28 Dividend
Jun 26, 2024 16.60 17.00 16.10 16.30 16.30 8,143
Jun 25, 2024 16.25 16.65 16.05 16.65 16.37 -
Jun 24, 2024 15.60 16.20 15.60 15.95 15.68 3,436
Jun 21, 2024 15.90 15.90 15.50 15.65 15.39 5,056
Jun 20, 2024 15.40 15.95 15.35 15.90 15.63 3,769
Jun 19, 2024 15.45 15.55 15.15 15.45 15.19 1,583
Jun 18, 2024 15.45 15.50 15.20 15.45 15.19 3,791
Jun 17, 2024 15.90 15.90 15.15 15.50 15.24 3,153
Jun 14, 2024 15.80 15.80 15.60 15.60 15.34 3,034
Jun 13, 2024 15.90 16.15 15.65 15.90 15.63 14,696
Jun 12, 2024 16.00 16.00 16.00 16.00 15.73 310
Jun 11, 2024 16.15 16.15 16.15 16.15 15.88 -
Jun 10, 2024 16.00 16.25 16.00 16.10 15.83 3,146
Jun 7, 2024 16.00 16.20 16.00 16.00 15.73 3,922
Jun 6, 2024 16.30 16.35 16.05 16.20 15.93 1,651
Jun 5, 2024 16.20 16.20 16.20 16.20 15.93 -
Jun 4, 2024 16.65 16.65 16.20 16.20 15.93 2,852
Jun 3, 2024 16.80 16.90 16.45 16.45 16.17 5,388
May 31, 2024 16.85 16.85 16.40 16.80 16.52 8,166
May 30, 2024 15.95 17.05 15.90 17.05 16.76 7,771
May 29, 2024 15.95 15.95 15.95 15.95 15.68 1,609
May 28, 2024 16.35 16.50 16.05 16.05 15.78 3,553
May 27, 2024 16.00 16.60 16.00 16.60 16.32 647
May 24, 2024 15.90 16.00 15.60 15.80 15.53 4,475
May 23, 2024 16.75 16.75 15.40 15.65 15.39 13,287
May 22, 2024 15.25 16.50 15.25 16.40 16.12 15,575
May 21, 2024 15.30 15.30 15.00 15.00 14.75 1,700
May 20, 2024 15.15 15.45 15.00 15.35 15.09 3,007
May 17, 2024 15.20 15.20 14.95 14.95 14.70 3,849
May 16, 2024 15.00 15.40 15.00 15.05 14.80 6,378
May 15, 2024 15.10 15.15 14.80 15.05 14.80 6,158
May 14, 2024 15.15 15.35 15.05 15.20 14.94 5,538
May 13, 2024 14.95 15.20 14.90 15.20 14.94 2,763
May 10, 2024 14.85 15.00 14.70 14.95 14.70 3,936
May 9, 2024 14.95 15.00 14.45 14.75 14.50 2,993
May 8, 2024 15.20 15.30 14.65 14.65 14.40 11,379
May 7, 2024 14.40 15.10 13.75 15.00 14.75 12,049
May 6, 2024 14.30 14.35 14.05 14.10 13.86 4,540
May 3, 2024 14.75 14.85 13.95 14.15 13.91 5,776
May 2, 2024 15.20 15.20 14.90 15.00 14.75 1,515
Apr 30, 2024 15.35 15.35 14.75 14.75 14.50 4,555
Apr 29, 2024 15.10 15.30 15.00 15.00 14.75 3,361
Apr 26, 2024 14.25 15.30 14.25 15.30 15.04 13,847
Apr 25, 2024 14.00 14.50 13.90 14.20 13.96 7,981
Apr 24, 2024 13.95 14.20 13.60 14.05 13.81 3,962
Apr 23, 2024 13.65 13.90 13.40 13.90 13.67 6,634
Apr 22, 2024 13.00 13.70 12.95 13.50 13.27 6,593
Apr 19, 2024 12.65 13.10 12.65 12.75 12.54 11,586
Apr 18, 2024 13.45 13.50 12.45 12.55 12.34 22,296
Apr 17, 2024 13.35 13.70 13.35 13.55 13.32 2,008
Apr 16, 2024 14.20 14.20 13.25 13.55 13.32 8,612
Apr 15, 2024 14.30 14.95 14.10 14.25 14.01 10,294
Apr 12, 2024 14.05 14.30 14.05 14.30 14.06 3,269
Apr 11, 2024 14.20 14.35 13.95 13.95 13.72 5,745
Apr 10, 2024 13.20 14.45 13.20 14.45 14.21 16,642
Apr 9, 2024 12.95 13.30 12.85 13.30 13.08 30,142
Apr 8, 2024 13.00 13.25 12.70 12.95 12.73 26,883
Apr 5, 2024 12.95 13.00 12.65 13.00 12.78 11,631
Apr 4, 2024 12.85 13.15 12.80 12.80 12.58 16,015
Apr 3, 2024 13.00 13.10 12.80 12.80 12.58 10,028
Apr 2, 2024 12.90 13.20 12.85 12.90 12.68 11,729
Mar 28, 2024 12.75 12.95 12.60 12.90 12.68 4,267
Mar 27, 2024 12.90 13.00 12.60 12.65 12.44 8,273
Mar 26, 2024 13.00 13.15 12.85 13.00 12.78 4,097
Mar 25, 2024 13.10 13.10 12.85 13.00 12.78 5,404
Mar 22, 2024 13.00 13.20 13.00 13.20 12.98 3,388
Mar 21, 2024 12.60 12.95 12.45 12.95 12.73 7,523
Mar 20, 2024 12.75 12.75 12.30 12.60 12.39 17,468
Mar 19, 2024 12.85 12.85 12.55 12.75 12.54 9,996
Mar 18, 2024 13.00 13.00 12.65 12.90 12.68 14,781
Mar 15, 2024 13.30 13.30 12.85 12.95 12.73 26,247
Mar 14, 2024 13.35 13.40 13.00 13.10 12.88 7,357
Mar 13, 2024 12.90 13.55 12.90 13.25 13.03 31,830
Mar 12, 2024 12.75 12.80 12.55 12.80 12.58 74,398
Mar 11, 2024 12.80 12.80 12.50 12.75 12.54 12,212
Mar 8, 2024 12.75 12.80 12.65 12.80 12.58 7,441
Mar 7, 2024 13.05 13.05 11.90 12.75 12.54 74,220
Mar 6, 2024 13.00 13.00 12.80 13.00 12.78 18,189
Mar 5, 2024 13.40 13.40 12.80 12.95 12.73 36,946
Mar 4, 2024 13.55 13.60 13.40 13.45 13.22 911
Mar 1, 2024 14.20 14.20 13.45 13.45 13.22 6,755
Feb 29, 2024 14.05 14.20 13.85 14.20 13.96 2,818
Feb 28, 2024 13.80 14.10 13.80 14.10 13.86 2,986
Feb 27, 2024 14.10 14.20 14.00 14.10 13.86 3,002
Feb 26, 2024 14.00 14.35 14.00 14.20 13.96 6,040
Feb 23, 2024 14.40 14.40 13.90 13.95 13.72 5,339
Feb 22, 2024 14.80 14.80 14.30 14.40 14.16 4,771
Feb 21, 2024 14.95 15.00 14.80 14.95 14.70 6,442
Feb 20, 2024 15.15 15.25 14.95 15.00 14.75 4,684
Feb 19, 2024 15.35 15.35 15.20 15.35 15.09 1,881
Feb 16, 2024 15.05 15.35 15.05 15.25 14.99 6,434
Feb 15, 2024 15.30 15.30 15.00 15.05 14.80 12,945
Feb 14, 2024 15.30 15.30 15.05 15.30 15.04 1,654
Feb 13, 2024 15.30 15.30 15.05 15.30 15.04 3,230
Feb 12, 2024 15.30 15.40 15.15 15.25 14.99 10,113
Feb 9, 2024 15.30 15.60 15.10 15.10 14.85 6,210
Feb 8, 2024 15.30 15.50 15.00 15.50 15.24 2,890
Feb 7, 2024 15.65 15.65 15.35 15.45 15.19 829
Feb 6, 2024 16.30 16.30 15.55 15.80 15.53 5,229
Feb 5, 2024 17.10 17.10 15.90 16.20 15.93 8,302
Feb 2, 2024 16.65 17.00 16.50 17.00 16.71 1,183
Feb 1, 2024 17.50 17.50 16.60 16.60 16.32 3,313
Jan 31, 2024 17.15 17.30 16.95 16.95 16.66 2,250
Jan 30, 2024 16.55 17.45 16.55 17.25 16.96 2,316
Jan 29, 2024 17.00 17.00 16.45 16.45 16.17 1,842
Jan 26, 2024 17.25 17.25 16.95 17.00 16.71 578
Jan 25, 2024 17.35 17.35 17.10 17.10 16.81 493
Jan 24, 2024 17.65 17.65 17.00 17.20 16.91 3,760
Jan 23, 2024 18.05 18.10 17.55 17.70 17.40 2,517
Jan 22, 2024 17.80 18.20 17.80 18.00 17.70 2,710
Jan 19, 2024 17.50 18.05 17.50 18.05 17.75 1,947
Jan 18, 2024 17.65 17.65 17.25 17.25 16.96 1,739
Jan 17, 2024 18.05 18.10 17.15 17.20 16.91 6,586
Jan 16, 2024 16.05 18.45 16.05 18.45 18.14 9,959
Jan 15, 2024 16.20 16.20 15.60 15.95 15.68 2,873
Jan 12, 2024 16.55 16.75 16.10 16.15 15.88 3,612
Jan 11, 2024 17.40 17.50 16.50 16.90 16.62 4,547
Jan 10, 2024 17.45 17.85 17.05 17.05 16.76 2,662
Jan 9, 2024 17.85 17.90 17.30 17.50 17.21 4,654
Jan 8, 2024 18.55 18.90 17.85 17.85 17.55 4,541
Jan 5, 2024 18.85 19.15 18.65 18.65 18.34 1,228
Jan 4, 2024 18.80 19.10 18.75 18.80 18.48 8,477
Jan 3, 2024 19.25 19.50 18.90 18.90 18.58 2,374
Jan 2, 2024 19.50 19.50 18.85 19.10 18.78 5,200

Related Tickers

2HRA.DE H&R GmbH & Co. KGaA
3.3900
+1.19%
 
AP3.DE Air Products and Chemicals, Inc.
280.40
-0.46%
 
H2A.DE H2APEX Group SCA
5.60
+3.70%
 
AMC.DE Albemarle Corporation
83.99
-1.27%
 
MZX.DE Masterflex SE
9.38
+1.08%
 
FPE3.DE Fuchs SE
41.66
-0.48%
 
UZU.DE Uzin Utz SE
48.60
0.00%
 
BNN.DE BRAIN Biotech AG
3.5500
+2.90%
 
FPE.DE Fuchs SE
31.80
-0.63%
 
AIL.DE L'Air Liquide S.A.
155.00
-0.53%