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

Frankfurt - Delayed Quote EUR

EMV Capital plc (NTK1.F)

Compare

0.5600

0.0000

(0.00%)

At close: February 21 at 8:04:40 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 20, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 19, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 18, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 17, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 14, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 13, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 12, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 11, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 10, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 7, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 6, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 5, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 4, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 3, 2025	0.4720	0.4720	0.4720	0.4720	0.4720	-
Jan 31, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 30, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jan 29, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jan 28, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jan 27, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jan 24, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jan 23, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jan 22, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 21, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 20, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 17, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jan 16, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 15, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 14, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 13, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jan 10, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jan 9, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 8, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jan 7, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 6, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jan 3, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 2, 2025	0.5600	0.5650	0.5600	0.5650	0.5650	-
Dec 30, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Dec 27, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Dec 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 20, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 19, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Dec 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 16, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Dec 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 10, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Dec 9, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 6, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 5, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 4, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 3, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Dec 2, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Nov 29, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Nov 28, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Nov 27, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Nov 26, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Nov 25, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Nov 22, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Nov 21, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 20, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 19, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 18, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 15, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 14, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Nov 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 8, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 7, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 6, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Nov 5, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 4, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Nov 1, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 31, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Oct 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Oct 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 23, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Oct 22, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 21, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 18, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 17, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 16, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 15, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 14, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 11, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 10, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 7, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Oct 4, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 3, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 2, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 1, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep 26, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 25, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Sep 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 23, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Sep 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sep 19, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Sep 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 17, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Sep 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 13, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 9, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 6, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Sep 5, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Sep 4, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Sep 3, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Sep 2, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Aug 30, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Aug 29, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Aug 28, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Aug 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 26, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Aug 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Aug 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 19, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 16, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Aug 15, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Aug 14, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Aug 13, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 8, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Aug 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 6, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Aug 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 2, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Aug 1, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jul 31, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jul 30, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jul 29, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jul 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 24, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 23, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 19, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 18, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 17, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 16, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 15, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 12, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jul 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 8, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 5, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 4, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jul 2, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jul 1, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jun 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jun 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jun 26, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jun 25, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jun 24, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jun 21, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jun 20, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jun 18, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Jun 17, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Jun 14, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jun 13, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 12, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jun 11, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jun 10, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jun 7, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jun 6, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jun 5, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jun 4, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jun 3, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 31, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
May 30, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
May 29, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
May 28, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
May 27, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
May 24, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 22, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 21, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
May 20, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
May 17, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
May 16, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
May 15, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
May 14, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
May 13, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 8, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 7, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 6, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 3, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
May 2, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 30, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Apr 29, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Apr 26, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Apr 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 19, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 18, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 17, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 15, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 9, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Apr 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 5, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Apr 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 2, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 28, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Mar 27, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 22, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 20, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 19, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 18, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 13, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Mar 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 11, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Mar 8, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Mar 7, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 6, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 5, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 4, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Mar 1, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 28, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Feb 27, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 26, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 23, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 22, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 21, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-

FIPP.L Frontier IP Group Plc

23.00

0.00%

BBH.L Bellevue Healthcare Ord

139.60

-0.43%

MERC.L Mercia Asset Management PLC

25.50

-1.92%

BPM.L B.P. Marsh & Partners PLC

652.50

+0.77%

AUGM.L Augmentum Fintech Ord

95.00

-1.66%

N91.L Ninety One Group

145.40

-0.34%

SSON.L Smithson Investment Trust Ord

1,560.00

+0.26%

EMG.L Man Group Plc

212.20

+0.09%

CTY.L City of London Ord

436.50

-0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EMV Capital plc (NTK1.F)

Related Tickers