XETRA - Delayed Quote EUR

Noratis AG (NUVA.DE)

Compare
1.7000
-0.0400
(-2.30%)
At close: January 17 at 5:36:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.74001.74001.74001.74001.7400-
Jan 16, 20251.74001.74001.74001.74001.7400-
Jan 15, 20251.88001.88001.82001.82001.82001
Jan 14, 20251.83001.88001.83001.83001.83002,300
Jan 13, 20251.90001.96001.86001.89001.89006,415
Jan 10, 20251.68001.82001.68001.82001.82006,294
Jan 9, 20251.65001.70001.65001.70001.70005,272
Jan 8, 20251.58001.58001.58001.58001.5800-
Jan 7, 20251.58001.58001.58001.58001.5800-
Jan 6, 20251.54001.60001.54001.60001.60001
Jan 3, 20251.60001.60001.60001.60001.60001,875
Jan 2, 20251.61001.61001.54001.58001.58002,623
Dec 30, 20241.57001.57001.57001.57001.5700-
Dec 27, 20241.54001.57001.54001.57001.57005,156
Dec 23, 20241.58001.60001.54001.60001.6000902
Dec 20, 20241.57001.57001.54001.57001.570029,784
Dec 19, 20241.68001.68001.62001.62001.62002,977
Dec 18, 20241.75001.77001.70001.73001.730011,366
Dec 17, 20241.54001.89001.54001.76001.760014,265
Dec 16, 20241.51001.58001.51001.56001.560023,360
Dec 13, 20241.55971.59871.55001.55001.55007,252
Dec 12, 20241.48181.73521.39401.59871.598719,191
Dec 11, 20241.50131.50131.50131.50131.5013-
Dec 10, 20241.63771.63771.63771.63771.6377-
Dec 9, 20241.61821.63771.55971.63771.6377888
Dec 6, 20241.77001.77001.72001.72001.720084
Dec 5, 20241.70001.73001.69001.73001.7300590
Dec 4, 20241.75001.78001.75001.76001.76002,589
Dec 3, 20241.75001.78001.75001.77001.77005,605
Dec 2, 20241.79001.79001.71001.78001.78006,114
Nov 29, 20241.72001.73001.71001.73001.73002,000
Nov 28, 20241.75001.75001.75001.75001.7500-
Nov 27, 20241.75001.75001.75001.75001.7500-
Nov 26, 20241.73001.73001.73001.73001.7300-
Nov 25, 20241.76001.76001.76001.76001.7600-
Nov 22, 20241.76001.76001.76001.76001.7600-
Nov 21, 20241.85001.85001.72001.78001.7800781
Nov 20, 20241.88001.88001.79001.79001.79002,450
Nov 19, 20241.82001.82001.82001.82001.8200-
Nov 18, 20241.78001.78001.78001.78001.7800-
Nov 15, 20241.78001.78001.78001.78001.7800-
Nov 14, 20241.78001.78001.78001.78001.7800-
Nov 13, 20241.76001.78001.76001.78001.78002,342
Nov 12, 20241.80001.81001.80001.81001.81001,919
Nov 11, 20241.78001.84001.78001.84001.84004,499
Nov 8, 20241.75001.81001.75001.81001.81001,659
Nov 7, 20241.84001.84001.84001.84001.8400-
Nov 6, 20241.77001.84001.77001.84001.8400125
Nov 5, 20241.84001.84001.84001.84001.8400-
Nov 4, 20241.72001.84001.72001.83001.83001,087
Nov 1, 20241.73001.73001.68001.73001.7300116
Oct 31, 20241.67001.68001.65001.68001.6800293
Oct 30, 20241.72001.72001.72001.72001.72001,000
Oct 29, 20241.75001.75001.72001.72001.7200724
Oct 28, 20241.81001.83001.80001.83001.8300573
Oct 25, 20241.83001.83001.80001.80001.8000118
Oct 24, 20241.82001.82001.82001.82001.8200-
Oct 23, 20241.84001.84001.72001.80001.80004,506
Oct 22, 20241.80001.86001.80001.86001.8600913
Oct 21, 20241.89001.89001.89001.89001.8900-
Oct 18, 20241.92001.92001.86001.86001.86002,006
Oct 17, 20241.85001.89001.85001.89001.89001,347
Oct 16, 20241.86001.92001.81001.81001.81009,116
Oct 15, 20242.16002.20001.80001.83001.830012,808
Oct 14, 20242.08002.12002.08002.12002.12005,532
Oct 11, 20242.00002.00001.94002.00002.00004,350
Oct 10, 20241.93001.93001.93001.93001.9300-
Oct 9, 20241.93001.93001.93001.93001.9300-
Oct 8, 20241.81001.81001.81001.81001.8100-
Oct 7, 20241.96001.96001.77001.81001.81007,098
Oct 4, 20241.85001.89001.85001.89001.89007
Oct 3, 20241.89001.89001.89001.89001.8900-
Oct 2, 20241.91001.91001.82001.85001.85008,671
Oct 1, 20241.97001.98001.86001.94001.94003,992
Sep 30, 20241.84001.98001.84001.89001.890017,230
Sep 27, 20241.70001.84001.70001.79001.79002,622
Sep 26, 20241.49001.69001.45001.69001.690013,744
Sep 25, 20241.29001.29001.28001.28001.280014,453
Sep 24, 20241.36001.37001.34001.34001.340010,495
Sep 23, 20241.90001.90001.34001.34001.340036,918
Sep 20, 20241.73001.88001.73001.88001.88005,110
Sep 19, 20241.49001.67001.49001.67001.67005,932
Sep 18, 20241.45001.45001.45001.45001.4500-
Sep 17, 20241.45001.45001.45001.45001.4500-
Sep 16, 20241.50001.50001.45001.45001.45001
Sep 13, 20241.49001.49001.49001.49001.4900-
Sep 12, 20241.53001.53001.49001.49001.49003,000
Sep 11, 20241.55001.61001.53001.53001.53001,130
Sep 10, 20241.63001.68001.54001.58001.580020,519
Sep 9, 20241.55001.56001.51001.52001.52001,023
Sep 6, 20241.66001.68001.58001.59001.590018,016
Sep 5, 20241.77001.77001.68001.72001.72001,110
Sep 4, 20241.57002.10001.47001.75001.750054,063
Sep 3, 20241.48001.48001.48001.48001.4800-
Sep 2, 20241.52001.52001.45001.48001.4800306
Aug 30, 20241.54001.55001.50001.51001.51002,930
Aug 29, 20241.80001.80001.49001.49001.49007,752
Aug 28, 20241.71001.73001.71001.73001.73006
Aug 27, 20241.69001.76001.69001.76001.760030
Aug 26, 20241.89001.89001.70001.72001.72005,059
Aug 23, 20241.99001.99001.99001.99001.9900-
Aug 22, 20242.08002.08002.04002.04002.040050
Aug 21, 20242.14002.14002.12002.12002.12003,966
Aug 20, 20242.22002.22002.22002.22002.2200-
Aug 19, 20242.26002.26002.12002.22002.22001,001
Aug 16, 20242.18002.22002.16002.22002.22001,973
Aug 15, 20242.18002.36002.10002.10002.10006,606
Aug 14, 20242.20002.20002.00002.10002.10001,270
Aug 13, 20242.16002.16002.16002.16002.1600-
Aug 12, 20242.34002.34002.34002.34002.3400-
Aug 9, 20242.32002.34002.32002.34002.3400111
Aug 8, 20242.14002.36002.14002.36002.36003,932
Aug 7, 20242.32002.32002.26002.26002.26002,404
Aug 6, 20242.66002.66002.40002.40002.40002,123
Aug 5, 20242.66002.66002.66002.66002.6600-
Aug 2, 20242.68002.68002.68002.68002.6800-
Aug 1, 20242.72002.72002.64002.68002.680055
Jul 31, 20242.66002.66002.66002.66002.6600-
Jul 30, 20242.60002.68002.60002.66002.6600600
Jul 29, 20242.66002.66002.66002.66002.6600-
Jul 26, 20242.68002.68002.66002.66002.66002,078
Jul 25, 20242.60002.64002.60002.64002.640070
Jul 24, 20242.54002.60002.54002.60002.60002
Jul 23, 20242.52002.60002.52002.60002.600025
Jul 22, 20242.54002.60002.52002.60002.60001,680
Jul 19, 20242.60002.60002.60002.60002.60001,000
Jul 18, 20242.70002.70002.56002.56002.56001,060
Jul 17, 20242.50002.64002.50002.58002.58002,325
Jul 16, 20242.58002.60002.56002.60002.60005,008
Jul 15, 20242.60002.64002.50002.64002.64002,387
Jul 12, 20243.12003.12002.46002.46002.46005,224
Jul 11, 20243.62003.62003.18003.18003.18001,207
Jul 10, 20243.64003.64003.46003.46003.46006,556
Jul 9, 20243.50003.76003.50003.60003.60007,204
Jul 8, 20244.46004.46003.34003.44003.440017,230
Jul 5, 20244.70004.70004.42004.42004.42001,420
Jul 4, 20245.00005.00004.82004.82004.82002,181
Jul 3, 20245.10005.10005.10005.10005.1000-
Jul 2, 20245.00005.10005.00005.10005.1000200
Jul 1, 20245.25005.25005.10005.10005.10008
Jun 28, 20245.10005.10005.10005.10005.1000-
Jun 27, 20245.20005.20005.20005.20005.2000-
Jun 26, 20245.15005.20005.05005.20005.20001,735
Jun 25, 20245.30005.30005.25005.25005.25002,000
Jun 24, 20245.25005.25005.25005.25005.2500-
Jun 21, 20245.20005.25005.15005.25005.2500151
Jun 20, 20245.25005.25005.25005.25005.2500-
Jun 19, 20245.20005.20005.20005.20005.2000-
Jun 18, 20245.15005.20005.15005.20005.2000500
Jun 17, 20245.40005.40005.30005.30005.300016
Jun 14, 20245.25005.25005.25005.25005.2500-
Jun 13, 20245.30005.30005.30005.30005.3000-
Jun 12, 20245.25005.25005.25005.25005.2500-
Jun 11, 20245.15005.25005.15005.25005.25005
Jun 10, 20245.25005.25005.25005.25005.2500-
Jun 7, 20245.40005.40005.30005.30005.30003
Jun 6, 20245.15005.25005.15005.25005.25001
Jun 5, 20245.25005.25005.25005.25005.2500-
Jun 4, 20245.30005.30005.30005.30005.3000-
Jun 3, 20245.50005.50005.30005.30005.3000319
May 31, 20245.35005.35005.35005.35005.3500-
May 30, 20245.25005.40005.25005.35005.3500351
May 29, 20245.20005.40005.20005.40005.4000457
May 28, 20245.20005.30005.20005.30005.30002,704
May 27, 20245.30005.30005.30005.30005.3000-
May 24, 20245.30005.30005.30005.30005.3000-
May 23, 20245.50005.50005.20005.30005.30001,008
May 22, 20245.40005.40005.40005.40005.4000-
May 21, 20245.35005.50005.35005.35005.35001,731
May 20, 20245.45005.45005.45005.45005.4500-
May 17, 20245.45005.45005.35005.45005.45002,393
May 16, 20245.65005.65005.60005.60005.600035
May 15, 20245.75005.75005.65005.65005.650018
May 14, 20245.65005.70005.55005.65005.65002,357
May 13, 20245.70005.95005.70005.75005.75001,658
May 10, 20245.60005.60005.60005.60005.6000274
May 9, 20245.50005.50005.50005.50005.5000-
May 8, 20245.50005.50005.50005.50005.5000918
May 7, 20245.50005.55005.50005.55005.5500722
May 6, 20245.30005.40005.15005.40005.40003,462
May 3, 20245.60005.60005.45005.45005.45001,007
May 2, 20245.55005.55005.20005.50005.5000342
Apr 30, 20245.05005.40005.05005.40005.40002,275
Apr 29, 20244.90004.98004.90004.98004.980050
Apr 26, 20245.05005.05005.05005.05005.0500-
Apr 25, 20245.05005.05005.05005.05005.0500-
Apr 24, 20245.10005.10005.05005.05005.05001,330
Apr 23, 20245.20005.20005.00005.20005.2000805
Apr 22, 20245.10005.10005.10005.10005.1000-
Apr 19, 20245.20005.20005.10005.10005.1000100
Apr 18, 20245.00005.10005.00005.10005.1000142
Apr 17, 20245.10005.10005.10005.10005.1000-
Apr 16, 20245.10005.10005.10005.10005.1000-
Apr 15, 20245.30005.40004.90005.10005.10003,087
Apr 12, 20245.15005.15005.15005.15005.1500-
Apr 11, 20245.20005.20005.10005.20005.20001,814
Apr 10, 20245.10005.10005.10005.10005.1000-
Apr 9, 20245.05005.15005.05005.15005.1500820
Apr 8, 20245.00005.10004.98005.10005.10001,206
Apr 5, 20244.92005.00004.92005.00005.00001
Apr 4, 20245.00005.05004.86005.05005.05001,979
Apr 3, 20244.86004.92004.86004.92004.92005,019
Apr 2, 20244.88004.88004.70004.82004.82002,034
Mar 28, 20244.80004.84004.80004.84004.8400900
Mar 27, 20244.74004.86004.74004.82004.8200317
Mar 26, 20245.00005.00004.72004.82004.82003,136
Mar 25, 20245.45005.45005.15005.15005.15001,894
Mar 22, 20245.50005.55005.45005.55005.55001,529
Mar 21, 20245.50005.60005.50005.60005.6000210
Mar 20, 20245.50005.60005.50005.60005.60001
Mar 19, 20245.75005.75005.45005.60005.60004,167
Mar 18, 20245.70005.70005.70005.70005.7000350
Mar 15, 20245.80005.80005.60005.60005.600010
Mar 14, 20245.60005.60005.60005.60005.60001,910
Mar 13, 20245.70005.80005.60005.80005.80004,302
Mar 12, 20245.80005.80005.80005.80005.8000-
Mar 11, 20245.90005.90005.90005.90005.9000-
Mar 8, 20245.85005.85005.80005.80005.8000854
Mar 7, 20245.75005.80005.75005.80005.800075
Mar 6, 20245.75005.90005.75005.90005.9000501
Mar 5, 20245.85005.90005.70005.90005.90001,663
Mar 4, 20245.95005.95005.95005.95005.9500840
Mar 1, 20246.25006.25006.15006.15006.150024
Feb 29, 20246.15006.15006.15006.15006.1500-
Feb 28, 20246.20006.20006.20006.20006.2000-
Feb 27, 20246.15006.15006.15006.15006.15001,249
Feb 26, 20246.30006.30006.25006.25006.25005
Feb 23, 20246.15006.25006.15006.25006.2500200
Feb 22, 20246.15006.25006.15006.25006.2500436
Feb 21, 20246.25006.25006.25006.25006.2500-
Feb 20, 20246.25006.25006.10006.25006.25003,281
Feb 19, 20246.30006.40006.30006.40006.400058
Feb 16, 20246.40006.40006.30006.35006.35001,258
Feb 15, 20246.70006.70006.40006.55006.55002,484
Feb 14, 20246.50006.55006.50006.55006.5500338
Feb 13, 20246.45006.45006.45006.45006.4500-
Feb 12, 20246.45006.45006.45006.45006.4500-
Feb 9, 20246.45006.45006.45006.45006.4500500
Feb 8, 20246.55006.55006.55006.55006.5500-
Feb 7, 20246.60006.60006.55006.55006.55002,534
Feb 6, 20246.60006.70006.60006.70006.700041
Feb 5, 20246.90006.90006.65006.65006.65002,986
Feb 2, 20247.00007.00007.00007.00007.0000-
Feb 1, 20247.00007.10006.85007.00007.00003,640
Jan 31, 20246.85006.90006.85006.90006.90001,324
Jan 30, 20246.70006.85006.70006.85006.8500886
Jan 29, 20246.75006.90006.60006.90006.90003,584
Jan 26, 20246.70006.90006.70006.85006.85005,062
Jan 25, 20246.60006.70006.50006.60006.60001,227
Jan 24, 20246.40006.70006.40006.70006.70003,632
Jan 23, 20246.50006.50006.50006.50006.5000-
Jan 22, 20246.20006.50006.20006.50006.50006,012
Jan 19, 20246.35006.35006.20006.20006.2000492
Jan 18, 20246.55006.70006.30006.30006.3000536
Jan 17, 20246.45006.45006.45006.45006.4500-

Related Tickers

RCMN.DE RCM Beteiligungs AG
1.2400
0.00%
 
ERWE.DE ERWE Immobilien AG
0.3360
0.00%
 
GAG0.DE GORE German Office Real Estate AG
0.1900
0.00%
 
INS.DE Instone Real Estate Group SE
8.51
+1.31%
 
GTY.DE Gateway Real Estate AG
1.0500
+1.94%