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

Berlin - Delayed Quote EUR

Norwegian Air Shuttle ASA (NWC.BE)

1.1590
+0.0005
+(0.04%)
As of 8:34:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.16001.17151.14751.15901.1590-
Apr 28, 20251.10801.15951.10801.15851.1585-
Apr 25, 20251.10201.12701.09701.11101.1110-
Apr 24, 20251.10401.11451.08001.11001.11004,500
Apr 23, 20251.09351.11801.09351.10451.1045-
Apr 22, 20251.03101.08301.03101.08301.0830-
Apr 17, 20251.04501.04501.03551.03701.0370-
Apr 16, 20251.02851.04351.02401.03351.0335-
Apr 15, 20251.03851.05001.03101.04701.0470-
Apr 14, 20250.99261.04250.99261.03751.0375-
Apr 11, 20251.02301.02300.95760.99020.9902-
Apr 10, 20251.04101.04851.00951.01701.0170-
Apr 9, 20250.92501.03350.92501.03351.0335-
Apr 8, 20251.02951.02950.95060.98180.9818-
Apr 7, 20250.92241.03200.92241.02801.0280-
Apr 4, 20251.06751.08000.97460.97880.9788-
Apr 3, 20251.05651.10201.05451.05451.0545-
Apr 2, 20251.05001.11351.05001.11351.1135-
Apr 1, 20251.05001.05001.05001.05001.0500-
Mar 31, 20251.03301.06601.03301.05201.05205
Mar 28, 20251.08501.08501.03901.03901.0390-
Mar 27, 20251.06601.09451.06601.08901.0890-
Mar 26, 20251.04001.07801.04001.06651.0665-
Mar 25, 20251.00451.05751.00451.04051.0405-
Mar 24, 20251.01751.02701.00401.00501.0050-
Mar 21, 20251.00251.01600.98801.01351.0135-
Mar 20, 20250.98341.01100.98340.99900.9990-
Mar 19, 20250.98520.99720.98520.98940.9894-
Mar 18, 20250.99721.02000.98920.98920.9892-
Mar 17, 20250.93761.00400.93760.99520.9952-
Mar 14, 20250.93620.94960.91820.94960.9496-
Mar 13, 20250.92760.94280.91660.93260.9326-
Mar 12, 20250.94280.94280.91940.92940.9294-
Mar 11, 20250.97360.97640.93680.94400.9440-
Mar 10, 20250.97961.00300.96220.96660.9666-
Mar 7, 20250.97500.99080.97140.97240.972443
Mar 6, 20250.96241.01550.96240.98720.9872-
Mar 5, 20250.92400.97040.92400.95960.9596-
Mar 4, 20250.95940.95940.90800.91860.9186-
Mar 3, 20250.99200.99760.96400.96400.9640-
Feb 28, 20250.95680.98020.95680.97640.9764-
Feb 27, 20250.97800.97800.95640.95640.9564-
Feb 26, 20250.95820.98640.94000.97500.975011,500
Feb 25, 20250.94840.97760.94720.97220.9722-
Feb 24, 20250.94920.96420.94660.94740.9474-
Feb 21, 20250.94300.96620.94300.94400.9440-
Feb 20, 20250.96780.97200.93860.94480.9448-
Feb 19, 20250.98140.99060.95940.96680.9668-
Feb 18, 20251.03151.03150.97740.98040.9804-
Feb 17, 20250.98301.03950.98301.03951.0395-
Feb 14, 20250.97601.00850.97600.97720.9772-
Feb 13, 20250.92520.98140.92520.95400.9540-
Feb 12, 20250.94300.95780.92460.92540.9254-
Feb 11, 20250.95780.95780.92800.95180.9518-
Feb 10, 20250.95720.97260.95720.95880.9588-
Feb 7, 20250.95980.97380.94560.94560.94567,050
Feb 6, 20250.90840.96100.90840.95740.9574-
Feb 5, 20250.90320.90440.89020.90440.9044-
Feb 4, 20250.88060.90860.88060.90620.9062-
Feb 3, 20250.90260.90420.87660.87940.8794-
Jan 31, 20250.93800.93800.92240.92680.9268100
Jan 30, 20250.93600.94800.92780.93580.935815,000
Jan 29, 20250.92580.94020.92280.93280.9328-
Jan 28, 20250.88760.92440.88760.92240.9224-
Jan 27, 20250.88260.90540.88260.88880.8888-
Jan 24, 20250.89580.91540.88760.89380.8938-
Jan 23, 20250.88280.89720.88280.89300.8930-
Jan 22, 20250.89580.89900.88260.88260.8826-
Jan 21, 20250.88960.90200.88960.89500.8950-
Jan 20, 20250.87020.90500.87020.89120.8912-
Jan 17, 20250.86420.88020.86420.87820.8782-
Jan 16, 20250.87580.87580.85740.87300.8730-
Jan 15, 20250.86100.87500.85840.87500.8750-
Jan 14, 20250.85060.87580.85060.87200.8720-
Jan 13, 20250.87500.87500.84580.84940.8494-
Jan 10, 20250.92140.92140.89260.90300.9030-
Jan 9, 20250.95220.95220.92300.92380.9238-
Jan 8, 20250.92180.95440.92180.95340.9534-
Jan 7, 20250.94200.94200.91900.92020.9202-
Jan 6, 20250.94860.95140.93220.93640.9364-
Jan 3, 20250.98300.98300.94760.94760.9476-
Jan 2, 20250.93680.98200.93680.97620.9762-
Dec 30, 20240.93080.93080.91940.92940.9294-
Dec 27, 20240.93400.95600.93120.93260.9326-
Dec 23, 20240.91940.93900.91940.93580.9358-
Dec 20, 20240.93940.93940.90820.92300.9230-
Dec 19, 20240.94580.94580.92280.93160.9316-
Dec 18, 20240.94820.96580.94820.95200.9520-
Dec 17, 20240.94620.95060.93000.94900.949040
Dec 16, 20240.96500.96500.93920.94600.9460-
Dec 13, 20240.96860.97420.96200.96760.9676-
Dec 12, 20240.96760.97480.96200.97040.9704-
Dec 11, 20240.97900.97900.96280.96860.9686-
Dec 10, 20240.97500.99820.97500.98800.9880-
Dec 9, 20240.99000.99700.96560.97580.97581,500
Dec 6, 20240.98241.01250.97840.98560.9856-
Dec 5, 20240.94200.99640.94200.98500.9850-
Dec 4, 20240.94560.95520.93260.94260.9426-
Dec 3, 20240.91880.94700.91880.94700.9470100
Dec 2, 20240.94840.96280.91320.92940.9294-
Nov 29, 20240.97160.97160.95700.95700.9570-
Nov 28, 20240.93980.97700.93980.97240.9724-
Nov 27, 20240.96580.96580.93120.93600.9360-
Nov 26, 20240.95980.97780.95980.96620.9662-
Nov 25, 20240.92460.96960.92460.96520.9652-
Nov 22, 20240.95280.95280.93360.93860.9386-
Nov 21, 20240.93760.95280.92800.95280.9528-
Nov 20, 20240.95800.95800.93300.93460.9346-
Nov 19, 20240.94680.95600.93180.95480.9548-
Nov 18, 20240.94360.96500.94340.94340.9434-
Nov 15, 20240.91720.95400.91720.94340.9434-
Nov 14, 20240.89160.92780.89160.92060.9206-
Nov 13, 20240.90720.91380.89060.89060.8906-
Nov 12, 20240.93820.94560.90820.91620.9162-
Nov 11, 20240.92340.95660.92340.95220.9522-
Nov 8, 20240.90800.92220.90240.91080.9108-
Nov 7, 20240.89220.91400.88600.90980.9098-
Nov 6, 20240.89660.91260.88140.88260.8826-
Nov 5, 20240.84860.88940.84860.88500.8850-
Nov 4, 20240.88420.88420.83960.84740.8474-
Nov 1, 20240.87700.89140.87700.88180.8818-
Oct 31, 20240.87400.89000.87400.88000.8800-
Oct 30, 20240.86080.88700.86080.88060.8806-
Oct 29, 20240.83440.86420.83440.85520.8552-
Oct 28, 20240.84000.84380.82300.83420.8342-
Oct 25, 20240.84540.85980.83940.85200.8520-
Oct 24, 20240.96780.97760.95740.97400.9740-
Oct 23, 20240.97760.97760.95680.96120.9612-
Oct 22, 20240.97460.99040.97420.97500.975015
Oct 21, 20241.01751.01750.97560.97600.97601,000
Oct 18, 20241.02451.03151.01351.02551.0255-
Oct 17, 20241.03451.03451.02301.02401.0240-
Oct 16, 20241.05101.05101.02251.03451.0345-
Oct 15, 20241.06251.07201.03751.04251.0425-
Oct 14, 20240.99301.07000.99301.05801.05801,110
Oct 11, 20240.97541.01400.97541.01251.0125-
Oct 10, 20241.00651.00900.97240.97240.9724-
Oct 9, 20240.98681.02800.98681.00851.0085-
Oct 8, 20240.98581.00950.98480.99120.9912-
Oct 7, 20240.95341.00100.95340.99400.9940-
Oct 4, 20241.07051.07050.92620.95040.950430,000
Oct 3, 20241.01601.05501.01601.05301.0530-
Oct 2, 20241.05751.05751.02051.02051.0205-
Oct 1, 20241.08751.09701.05001.05001.0500-
Sep 30, 20241.09751.09751.07151.08601.0860-
Sep 27, 20241.06951.09251.06951.09001.0900-
Sep 26, 20241.06751.07701.05901.07101.0710-
Sep 25, 20241.02551.06351.02551.05551.0555-
Sep 24, 20240.99861.04500.99861.03151.0315-
Sep 23, 20241.01801.01800.99981.00251.0025-
Sep 20, 20241.02901.04101.01651.01701.0170-
Sep 19, 20241.03601.04701.02501.03451.03451,400
Sep 18, 20240.99181.01700.99181.01451.0145-
Sep 17, 20240.96141.00550.96140.99160.9916-
Sep 16, 20240.94840.96000.94840.96000.9600-
Sep 13, 20240.92760.95440.92760.94800.9480-
Sep 12, 20240.92420.93340.91920.92620.9262-
Sep 11, 20240.90100.93460.90100.92840.9284-
Sep 10, 20240.89520.91760.89520.90440.9044-
Sep 9, 20240.90080.90620.88760.89880.8988-
Sep 6, 20240.94760.94760.89540.89540.8954-
Sep 5, 20240.97600.98460.94360.94800.9480-
Sep 4, 20240.95660.99320.95660.97580.9758-
Sep 3, 20240.92740.97700.92740.97700.9770-
Sep 2, 20240.93960.93960.92580.92820.9282-
Aug 30, 20240.92200.93920.92200.93840.9384-
Aug 29, 20240.90980.93080.90980.92140.9214-
Aug 28, 20240.93600.93640.90880.91080.9108-
Aug 27, 20240.91940.93600.90100.93540.9354-
Aug 26, 20240.92080.92460.91620.91880.9188-
Aug 23, 20240.88700.93320.88700.92060.9206-
Aug 22, 20240.88380.90340.88160.88600.8860-
Aug 21, 20240.89480.90100.88200.88440.8844-
Aug 20, 20240.87840.89520.87840.89360.8936-
Aug 19, 20240.87540.89180.87540.88400.8840-
Aug 16, 20240.88220.88220.86600.87660.8766-
Aug 15, 20240.88160.88160.86260.87980.8798-
Aug 14, 20240.88280.88280.87300.87700.8770-
Aug 13, 20240.87880.87880.86880.87680.8768-
Aug 12, 20240.86500.88240.86500.87700.8770-
Aug 9, 20240.85900.87840.85900.86620.8662-
Aug 8, 20240.87860.87860.83500.85680.8568-
Aug 7, 20240.89400.91000.88160.88160.8816-
Aug 6, 20240.87960.89480.85980.88240.8824-
Aug 5, 20240.85180.86760.83860.84960.8496-
Aug 2, 20240.90540.91800.88300.89340.8934-
Aug 1, 20240.98020.98020.92360.92460.9246-
Jul 31, 20240.96420.99460.95560.98960.9896-
Jul 30, 20240.92380.96060.92380.94840.9484-
Jul 29, 20240.93500.93800.92320.92480.9248-
Jul 26, 20240.92400.93440.91960.93360.9336-
Jul 25, 20240.91140.92660.88320.92340.9234-
Jul 24, 20240.89460.91580.89460.91400.9140-
Jul 23, 20240.91320.91900.89380.89540.8954-
Jul 22, 20240.95160.95760.91260.91260.9126-
Jul 19, 20240.99920.99920.94600.94860.9486-
Jul 18, 20240.97401.00250.96541.00201.0020-
Jul 17, 20240.95420.97660.95420.97060.9706-
Jul 16, 20240.94280.95900.94280.95600.9560-
Jul 15, 20240.97100.98260.94280.94400.9440-
Jul 12, 20240.92700.97400.92700.97000.9700-
Jul 11, 20240.91260.92460.89400.92460.9246-
Jul 10, 20240.90280.91240.88220.91240.9124-
Jul 9, 20240.91880.93940.90860.91520.9152-
Jul 8, 20240.93500.93500.91620.92060.9206-
Jul 5, 20240.95800.96180.94260.95160.9516-
Jul 4, 20241.12851.12851.12851.12851.1285-
Jul 3, 20241.09251.14501.09251.14501.1450-
Jul 2, 20241.10301.10301.07901.08201.0820-
Jul 1, 20241.11101.13151.09851.09851.0985-
Jun 28, 20241.09501.10251.09051.09501.0950-
Jun 27, 20241.07851.10101.07851.09351.0935-
Jun 26, 20241.10151.11801.07151.07701.0770-
Jun 25, 20241.08351.10501.08351.09551.0955-
Jun 24, 20241.09201.12651.09201.09451.0945-
Jun 21, 20241.13501.13501.08551.09651.0965-
Jun 20, 20241.23201.23201.23201.23201.2320-
Jun 19, 20241.18001.24201.18001.22851.228516
Jun 18, 20241.22851.23851.20001.20601.20605,000
Jun 17, 20241.21451.23801.20251.22551.2255-
Jun 14, 20241.25151.25151.20301.21301.2130-
Jun 13, 20241.21351.26651.21351.25051.2505-
Jun 12, 20241.18451.23651.18451.21751.2175-
Jun 11, 20241.20201.20301.17801.18251.1825-
Jun 10, 20241.16851.20651.16851.20101.2010-
Jun 7, 20241.19301.20001.17201.17351.1735-
Jun 6, 20241.21451.26251.16851.19451.1945327
Jun 5, 20241.26801.29501.26201.26301.2630-
Jun 4, 20241.31651.31651.26501.26551.2655-
Jun 3, 20241.30501.35701.30501.31351.3135-
May 31, 20241.22401.25251.22401.24451.2445-
May 30, 20241.22901.24601.21701.21701.2170-
May 29, 20241.27001.27601.21751.23501.2350-
May 28, 20241.32551.32551.27051.27101.2710-
May 27, 20241.26551.32001.26251.32001.3200-
May 24, 20241.25001.27851.25001.26601.2660300
May 23, 20241.24801.28551.24151.25551.2555-
May 22, 20241.25551.26051.24451.24551.2455-
May 21, 20241.27851.27851.24901.25351.2535-
May 20, 20241.28251.28401.28051.28201.2820-
May 17, 20241.26251.28001.25701.28001.280060
May 16, 20241.22351.27201.22351.26451.2645-
May 15, 20241.27301.27601.24151.26651.2665250
May 14, 20241.28601.28601.24601.27251.2725-
May 13, 20241.24451.28601.24451.28601.2860-
May 10, 20241.25551.25551.24351.24751.2475-
May 9, 20241.25701.25701.23351.23601.2360-
May 8, 20241.23201.27351.23201.25801.2580-
May 7, 20241.37251.37251.23201.23651.2365-
May 6, 20241.24851.30751.24301.30151.3015-
May 3, 20241.25101.25651.24351.24851.2485-
May 2, 20241.24401.24551.22501.24551.2455-
Apr 30, 20241.22701.25451.22701.24351.2435-
Apr 29, 20241.25401.26251.21801.22751.227540