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

Nabaltec AG (NTG.DE)

Compare
14.75
-0.25
(-1.67%)
At close: April 4 at 5:36:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.8514.9014.1014.7514.7514,530
Apr 3, 202515.1515.2014.8515.0015.008,533
Apr 2, 202515.6515.6515.1515.1515.152,091
Apr 1, 202515.5015.8515.2515.6015.604,204
Mar 31, 202515.4515.7015.2515.4515.459,612
Mar 28, 202515.6515.7515.3515.5515.556,777
Mar 27, 202515.5015.8515.4515.8515.851,005
Mar 26, 202515.4515.6015.3015.5015.503,512
Mar 25, 202515.9016.2515.4015.4015.4012,728
Mar 24, 202515.7015.7015.7015.7015.70-
Mar 21, 202515.6015.7015.2515.7015.707,668
Mar 20, 202515.9516.3015.8016.0016.006,061
Mar 19, 202517.0018.1015.8516.0016.0040,542
Mar 18, 202515.4516.8015.4516.7516.7519,668
Mar 17, 202514.5014.5014.5014.5014.50-
Mar 14, 202514.4514.5014.2514.5014.505,550
Mar 13, 202514.0514.4013.9014.4014.408,477
Mar 12, 202514.0014.2013.6013.9013.9018,020
Mar 11, 202515.0015.1513.8513.9013.9021,200
Mar 10, 202515.5015.5014.8014.9514.956,946
Mar 7, 202515.4515.5015.3015.5015.504,507
Mar 6, 202514.7015.6014.5515.3515.3519,244
Mar 5, 202514.4014.8014.4014.5514.558,439
Mar 4, 202514.5014.5014.2514.3014.301,275
Mar 3, 202514.5514.7014.4514.6514.658,173
Feb 28, 202514.6014.6014.3014.5014.505,458
Feb 27, 202514.4014.6014.4014.5014.503,765
Feb 26, 202514.2014.3514.2014.3014.303,722
Feb 25, 202514.5514.5514.0514.2514.253,731
Feb 24, 202514.3514.4014.3014.3514.353,308
Feb 21, 202514.6014.6014.3514.4514.451,790
Feb 20, 202514.4514.5014.4014.5014.502,398
Feb 19, 202514.6014.6514.4514.4514.455,334
Feb 18, 202514.8014.8014.8014.8014.80-
Feb 17, 202514.4514.8014.2514.8014.802,045
Feb 14, 202514.5014.6014.3014.3014.304,236
Feb 13, 202514.6014.6514.3514.3514.353,285
Feb 12, 202514.6514.7014.5014.5014.505,604
Feb 11, 202514.2514.7014.2514.5014.502,573
Feb 10, 202514.4014.4014.4014.4014.40-
Feb 7, 202514.4514.4514.2514.4014.401,381
Feb 6, 202514.2014.4014.2014.3514.352,698
Feb 5, 202514.1514.2514.0014.0014.0011,964
Feb 4, 202514.2514.2514.1514.2014.20741
Feb 3, 202514.3514.3514.2014.2014.201,396
Jan 31, 202514.2014.2514.2014.2514.251,030
Jan 30, 202514.3014.5014.1014.1514.157,789
Jan 29, 202514.2014.3014.1014.2014.20510
Jan 28, 202514.2514.2514.1514.1514.15150
Jan 27, 202514.1514.2014.1514.2014.2033
Jan 24, 202514.2014.2014.2014.2014.20-
Jan 23, 202514.1514.3014.0514.2014.204,205
Jan 22, 202514.1514.4014.1014.1514.153,807
Jan 21, 202514.0014.0014.0014.0014.00-
Jan 20, 202514.0014.0014.0014.0014.00-
Jan 17, 202514.0014.0014.0014.0014.00-
Jan 16, 202514.0514.1013.9514.0014.005,203
Jan 15, 202514.0514.2514.0014.2014.203,064
Jan 14, 202514.0514.2514.0514.0514.05145
Jan 13, 202514.4514.4514.0514.0514.051,153
Jan 10, 202514.2514.4014.2514.2514.252,332
Jan 9, 202514.7514.9514.2514.2514.251,918
Jan 8, 202515.5015.5015.5015.5015.50-
Jan 7, 202515.0515.7015.0515.5015.506,952
Jan 6, 202514.4015.0014.4015.0015.006,067
Jan 3, 202514.0514.4014.0514.4014.401,071
Jan 2, 202513.7513.8013.5513.8013.804,136
Dec 30, 202413.3513.3513.3513.3513.35-
Dec 27, 202413.5013.6513.2513.3513.354,834
Dec 23, 202413.5013.6013.5013.5513.5598
Dec 20, 202413.8013.8013.3513.4513.4511,737
Dec 19, 202414.0014.0013.7513.7513.75-
Dec 18, 202414.2514.2513.9514.1514.159,132
Dec 17, 202414.1014.4014.0014.2514.2514,031
Dec 16, 202414.0514.1513.9014.0014.0015,532
Dec 13, 202414.0014.3013.9014.0014.002,888
Dec 12, 202414.0514.2014.0514.1014.101,987
Dec 11, 202414.0514.1014.0014.0014.0010,873
Dec 10, 202414.0014.0014.0014.0014.00-
Dec 9, 202414.1514.2014.0014.0014.0028,033
Dec 6, 202414.1014.1514.1014.1514.15767
Dec 5, 202414.1014.2014.1014.1514.1511,336
Dec 4, 202414.3514.3514.1514.2014.2040,039
Dec 3, 202413.8514.3013.8514.3014.3015,564
Dec 2, 202414.1514.1513.8514.0014.001,160
Nov 29, 202413.9013.9013.8513.9013.903,205
Nov 28, 202414.4014.4014.4014.4014.40-
Nov 27, 202413.9014.4013.9014.4014.4015,340
Nov 26, 202413.8514.0013.8013.9513.95677
Nov 25, 202414.0514.0514.0514.0514.05-
Nov 22, 202414.1014.2013.7514.0514.0512,281
Nov 21, 202413.9014.3513.7513.9513.9548,232
Nov 20, 202413.8514.0013.8013.9013.908,564
Nov 19, 202413.6014.0013.6014.0014.005,284
Nov 18, 202413.5513.5513.5513.5513.55-
Nov 15, 202413.5513.5513.5513.5513.55-
Nov 14, 202413.6513.7013.2013.5513.5512,067
Nov 13, 202413.7513.8513.6513.8013.801,275
Nov 12, 202413.9013.9013.8013.8013.80180
Nov 11, 202413.8514.2513.8513.9013.903,022
Nov 8, 202413.9014.0013.5513.8513.852,642
Nov 7, 202414.3014.3013.3514.2014.209,667
Nov 6, 202414.1014.2013.6514.2014.203,701
Nov 5, 202413.8014.4513.8014.4014.402,563
Nov 4, 202414.6514.6513.6014.0014.0010,990
Nov 1, 202414.4514.8014.3514.5014.5014,654
Oct 31, 202414.2514.3514.1514.3514.353,005
Oct 30, 202414.4514.4514.2514.3514.351,948
Oct 29, 202414.4014.5514.4014.5014.501,514
Oct 28, 202414.7514.7514.4014.4014.408,122
Oct 25, 202415.1515.1514.6514.6514.658,355
Oct 24, 202415.1515.1514.9015.1515.154,902
Oct 23, 202415.5015.7015.1015.1015.104,386
Oct 22, 202415.7515.7515.1015.2515.252,686
Oct 21, 202415.6516.0015.6515.7515.751,903
Oct 18, 202415.8516.3015.6015.6015.605,478
Oct 17, 202415.5515.8515.5015.8515.8517,308
Oct 16, 202415.6015.6015.3515.4515.453,122
Oct 15, 202414.7016.0014.7015.4515.4534,574
Oct 14, 202414.7514.7514.6514.7014.70738
Oct 11, 202414.6514.7514.6514.7514.75960
Oct 10, 202414.4514.5514.4514.5514.558
Oct 9, 202414.8014.8014.5014.5514.552,125
Oct 8, 202415.0015.0014.8014.8014.80-
Oct 7, 202415.0515.1014.9515.0015.001,020
Oct 4, 202415.1515.1514.9014.9014.901,311
Oct 3, 202415.0515.1015.0515.1015.10-
Oct 2, 202415.0515.3014.8014.9514.953,229
Oct 1, 202414.7514.8014.7514.7514.7514,170
Sep 30, 202414.9514.9514.8514.8514.851,031
Sep 27, 202414.7015.1514.3515.0015.0011,648
Sep 26, 202414.6514.6514.6014.6014.60290
Sep 25, 202414.3514.7014.3514.5514.552,304
Sep 24, 202414.5014.7014.5014.5014.504,076
Sep 23, 202414.2514.8014.2514.8014.802,116
Sep 20, 202414.5014.5014.3514.5014.50748
Sep 19, 202414.4514.7014.4514.5514.557,508
Sep 18, 202413.8514.3513.8514.3514.354,152
Sep 17, 202414.0514.0513.8013.8513.854,031
Sep 16, 202414.3514.5014.0014.0014.004,119
Sep 13, 202414.7014.7014.7014.7014.70-
Sep 12, 202414.6014.7014.6014.7014.701,677
Sep 11, 202414.5514.5514.4514.4514.45811
Sep 10, 202414.5014.7014.4514.7014.702,783
Sep 9, 202415.3015.3014.5014.5014.502,201
Sep 6, 202415.3015.3515.2015.2015.20858
Sep 5, 202415.4015.4015.4015.4015.40-
Sep 4, 202415.5015.5015.4015.4515.45903
Sep 3, 202415.5515.6015.1515.6015.601,099
Sep 2, 202415.9015.9015.6515.7515.75997
Aug 30, 202415.9015.9015.7015.7015.70589
Aug 29, 202415.7015.9015.7015.7015.70978
Aug 28, 202416.0016.0015.6015.6015.60877
Aug 27, 202415.4016.0015.4015.9015.901,862
Aug 26, 202415.2015.5515.2015.4515.451,264
Aug 23, 202416.0016.0015.4015.4015.402,659
Aug 22, 202415.3016.4514.9015.7515.7514,944
Aug 21, 202414.8015.1514.6015.1515.156,250
Aug 20, 202414.3014.7014.2014.7014.703,846
Aug 19, 202414.6014.6014.2514.2514.251,176
Aug 16, 202415.1015.1014.7514.7514.752,326
Aug 15, 202414.4514.8014.3014.5014.501,884
Aug 14, 202414.4014.4014.3514.3514.35528
Aug 13, 202414.3014.5014.3014.5014.50809
Aug 12, 202414.2014.2014.2014.2014.20-
Aug 9, 202414.2014.2014.2014.2014.20-
Aug 8, 202413.7014.1513.7014.1514.152,639
Aug 7, 202413.9513.9513.6513.8013.802,746
Aug 6, 202413.4013.9513.4013.7013.703,456
Aug 5, 202414.2014.2013.2013.2013.207,528
Aug 2, 202415.0015.0014.2014.2014.202,389
Aug 1, 202415.5515.5514.9514.9514.95775
Jul 31, 202415.2015.4015.1515.1515.151,091
Jul 30, 202415.2515.8515.0515.0515.051,810
Jul 29, 202415.2515.3015.1015.1015.101,537
Jul 26, 202414.4015.0514.4015.0515.056,522
Jul 25, 202414.8014.8014.0514.1514.151,260
Jul 24, 202415.1015.3514.9514.9514.95685
Jul 23, 202415.1015.3015.1015.3015.303,878
Jul 22, 202415.2515.2515.2515.2515.25-
Jul 19, 202415.5015.5015.3015.3015.30751
Jul 18, 202415.1515.4015.1515.4015.401,342
Jul 17, 202415.1015.1014.8015.0015.003,278
Jul 16, 202415.2015.2015.0015.0015.001,279
Jul 15, 202415.0015.3014.9015.1515.151,478
Jul 12, 202414.5514.9514.5514.6014.601,984
Jul 11, 202415.1515.3014.7014.7014.703,774
Jul 10, 202415.4015.7015.2015.2015.203,307
Jul 9, 202415.3515.3515.2015.2015.20551
Jul 8, 202415.1015.5015.0515.5015.502,185
Jul 5, 202415.2015.2015.0515.1015.101,879
Jul 4, 202415.2515.5515.2015.3515.352,180
Jul 3, 202415.0015.1015.0015.0015.00-
Jul 2, 202415.0515.1514.8514.8514.851,933
Jul 1, 202415.8015.8015.1015.2515.253,662
Jun 28, 202416.1516.1515.0015.8015.8011,790
Jun 27, 202416.3016.3016.3016.3016.30-
Jun 26, 2024 0.28 Dividend
Jun 26, 202416.6017.0016.1016.3016.308,143
Jun 25, 202416.2516.6516.0516.6516.37-
Jun 24, 202415.6016.2015.6015.9515.683,436
Jun 21, 202415.9015.9015.5015.6515.395,056
Jun 20, 202415.4015.9515.3515.9015.633,769
Jun 19, 202415.4515.5515.1515.4515.191,583
Jun 18, 202415.4515.5015.2015.4515.193,791
Jun 17, 202415.9015.9015.1515.5015.243,153
Jun 14, 202415.8015.8015.6015.6015.343,034
Jun 13, 202415.9016.1515.6515.9015.6314,696
Jun 12, 202416.0016.0016.0016.0015.73310
Jun 11, 202416.1516.1516.1516.1515.88-
Jun 10, 202416.0016.2516.0016.1015.833,146
Jun 7, 202416.0016.2016.0016.0015.733,922
Jun 6, 202416.3016.3516.0516.2015.931,651
Jun 5, 202416.2016.2016.2016.2015.93-
Jun 4, 202416.6516.6516.2016.2015.932,852
Jun 3, 202416.8016.9016.4516.4516.175,388
May 31, 202416.8516.8516.4016.8016.528,166
May 30, 202415.9517.0515.9017.0516.767,771
May 29, 202415.9515.9515.9515.9515.681,609
May 28, 202416.3516.5016.0516.0515.783,553
May 27, 202416.0016.6016.0016.6016.32647
May 24, 202415.9016.0015.6015.8015.534,475
May 23, 202416.7516.7515.4015.6515.3913,287
May 22, 202415.2516.5015.2516.4016.1215,575
May 21, 202415.3015.3015.0015.0014.751,700
May 20, 202415.1515.4515.0015.3515.093,007
May 17, 202415.2015.2014.9514.9514.703,849
May 16, 202415.0015.4015.0015.0514.806,378
May 15, 202415.1015.1514.8015.0514.806,158
May 14, 202415.1515.3515.0515.2014.945,538
May 13, 202414.9515.2014.9015.2014.942,763
May 10, 202414.8515.0014.7014.9514.703,936
May 9, 202414.9515.0014.4514.7514.502,993
May 8, 202415.2015.3014.6514.6514.4011,379
May 7, 202414.4015.1013.7515.0014.7512,049
May 6, 202414.3014.3514.0514.1013.864,540
May 3, 202414.7514.8513.9514.1513.915,776
May 2, 202415.2015.2014.9015.0014.751,515
Apr 30, 202415.3515.3514.7514.7514.504,555
Apr 29, 202415.1015.3015.0015.0014.753,361
Apr 26, 202414.2515.3014.2515.3015.0413,847
Apr 25, 202414.0014.5013.9014.2013.967,981
Apr 24, 202413.9514.2013.6014.0513.813,962
Apr 23, 202413.6513.9013.4013.9013.676,634
Apr 22, 202413.0013.7012.9513.5013.276,593
Apr 19, 202412.6513.1012.6512.7512.5411,586
Apr 18, 202413.4513.5012.4512.5512.3422,296
Apr 17, 202413.3513.7013.3513.5513.322,008
Apr 16, 202414.2014.2013.2513.5513.328,612
Apr 15, 202414.3014.9514.1014.2514.0110,294
Apr 12, 202414.0514.3014.0514.3014.063,269
Apr 11, 202414.2014.3513.9513.9513.725,745
Apr 10, 202413.2014.4513.2014.4514.2116,642
Apr 9, 202412.9513.3012.8513.3013.0830,142
Apr 8, 202413.0013.2512.7012.9512.7326,883
Apr 5, 202412.9513.0012.6513.0012.7811,631
Apr 4, 202412.8513.1512.8012.8012.5816,015

Related Tickers

MZX.DE Masterflex SE
9.92
-1.78%
 
AP3.DE Air Products and Chemicals, Inc.
247.40
-3.89%
 
H2A.DE H2APEX Group SCA
2.1000
-10.26%
 
AMC.DE Albemarle Corporation
54.75
-10.70%
 
ALAFY.PA AFYREN SAS
1.6300
+1.87%
 
2HRA.DE H&R GmbH & Co. KGaA
3.7700
-9.37%
 
BNN.DE BRAIN Biotech AG
2.2200
-6.72%
 
UZU.DE Uzin Utz SE
54.50
-4.39%
 
FPE3.DE Fuchs SE
40.34
-5.57%
 
AIL.DE L'Air Liquide S.A.
173.12
-0.72%