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

Dusseldorf - Delayed Quote EUR

Nos Sgps SA (PMV.DU)

3.5750
+0.0100
+(0.28%)
At close: April 30 at 7:31:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.64503.67003.57503.57503.5750-
Apr 29, 20253.66003.67503.56503.56503.5650-
Apr 28, 20253.67003.67003.56503.56503.5650-
Apr 25, 20253.72503.72503.59503.59503.5950-
Apr 24, 20253.74503.75003.62503.62503.6250-
Apr 23, 20253.75003.77003.67503.67503.6750-
Apr 22, 2025 0.35 Dividend
Apr 22, 20253.68503.70503.61503.61503.6150-
Apr 17, 20254.06504.11504.03504.03503.6850-
Apr 16, 20254.01004.07503.96503.96503.6211-
Apr 15, 20254.22004.22003.98503.98503.6393-
Apr 14, 20254.25004.25004.12004.12003.7626-
Apr 11, 20254.17004.17004.10504.10503.7489-
Apr 10, 20254.10504.15003.99003.99003.6439-
Apr 9, 20253.98004.12003.97504.12003.7626-
Apr 8, 20254.16504.16503.95003.95003.6074-
Apr 7, 20254.08504.09504.01504.01503.6667-
Apr 4, 20254.46004.46004.15504.15503.7946-
Apr 3, 20254.34504.47504.34504.38004.0001-
Apr 2, 20254.40504.45504.38504.38504.0046-
Apr 1, 20254.39504.44004.32004.32003.9453-
Mar 31, 20254.37004.42004.28504.28503.9133-
Mar 28, 20254.34004.41504.33004.33003.9544-
Mar 27, 20254.28004.36004.27004.27003.8996-
Mar 26, 20254.28004.33504.21004.21003.8448-
Mar 25, 20254.19504.28004.18004.18003.8174-
Mar 24, 20254.31504.31504.15004.15003.7900-
Mar 21, 20254.26004.29504.18504.18503.8220-
Mar 20, 20254.29004.33504.18004.18003.8174-
Mar 19, 20254.36004.36004.23004.23003.8631-
Mar 18, 20254.37004.37004.27004.27003.8996-
Mar 17, 20254.35504.36504.27504.27503.9042-
Mar 14, 20254.37004.37504.27504.27503.9042-
Mar 13, 20254.26504.39004.26504.27003.8996-
Mar 12, 20254.48004.48004.17004.17003.8083-
Mar 11, 20254.43504.44004.39004.39004.0092-
Mar 10, 20254.51004.51004.29004.29003.9179-
Mar 7, 20254.39504.48504.39004.44004.0549-
Mar 6, 20254.42504.42504.33004.33003.9544-
Mar 5, 20254.41504.41504.29504.29503.9224-
Mar 4, 20254.25004.32004.25004.29503.9224-
Mar 3, 20254.25004.28504.18504.18503.8220-
Feb 28, 20254.14504.24004.12504.12503.7672-
Feb 27, 20253.91504.17003.91504.17003.8083-
Feb 26, 20253.93003.93003.82503.82503.4932-
Feb 25, 20253.87503.91503.83003.83003.4978-
Feb 24, 20253.77503.89003.77503.81003.4795-
Feb 21, 20253.72003.75003.66003.66003.3425-
Feb 20, 20253.69003.72003.63003.63003.3151-
Feb 19, 20253.69003.71003.63503.63503.3197-
Feb 18, 20253.69003.69003.61003.61003.2969-
Feb 17, 20253.70003.70003.59003.59003.2786130
Feb 14, 20253.67003.67003.58003.58003.2695-
Feb 13, 20253.67003.68503.60003.60003.2877-
Feb 12, 20253.59003.63003.57003.57003.2603-
Feb 11, 20253.56503.58003.51003.51003.2055-
Feb 10, 20253.53003.56503.53003.56503.2558-
Feb 7, 20253.48003.52003.45003.45003.1507-
Feb 6, 20253.51503.51503.40503.40503.1096-
Feb 5, 20253.40503.46003.40503.42003.1233-
Feb 4, 20253.38003.40503.34503.34503.0549-
Feb 3, 20253.32003.39503.30003.30003.0138-
Jan 31, 20253.36503.36503.29503.29503.0092-
Jan 30, 20253.38003.38003.30503.30503.0183-
Jan 29, 20253.39003.39003.30003.30003.0138-
Jan 28, 20253.33003.36003.30003.30003.0138-
Jan 27, 20253.33003.34503.26503.26502.9818-
Jan 24, 20253.34003.34003.30003.30003.0138-
Jan 23, 20253.27503.31003.26503.26502.9818-
Jan 22, 20253.31503.31503.21003.21002.9316-
Jan 21, 20253.31003.31503.23503.23502.9544-
Jan 20, 20253.34503.34503.23003.24002.9590-
Jan 17, 20253.32003.34503.27503.27502.9909-
Jan 16, 20253.31503.31503.26003.26002.9772-
Jan 15, 20253.25503.29503.23003.23002.9498-
Jan 14, 20253.26503.26503.18003.18002.9042-
Jan 13, 20253.23003.24003.18003.18002.9042-
Jan 10, 20253.26003.27003.18003.18002.9042-
Jan 9, 20253.27503.29503.19503.19502.9179-
Jan 8, 20253.34003.34003.21003.21002.9316500
Jan 7, 20253.41503.41503.36003.36003.0686-
Jan 6, 20253.38503.40003.35003.36003.0686-
Jan 3, 20253.34503.34503.33003.33003.0412-
Jan 2, 20253.24503.33503.24503.33503.0457-
Dec 30, 20243.29003.29503.29003.29503.0092-
Dec 27, 20243.19003.28003.19003.22502.9453-
Dec 23, 20243.28003.28003.22003.22002.9407-
Dec 20, 20243.26503.26503.21503.21502.9361-
Dec 19, 20243.23003.28003.21003.21002.9316-
Dec 18, 20243.31503.31503.21003.21002.9316-
Dec 17, 20243.33503.33503.24003.24002.9590-
Dec 16, 20243.35003.35003.28003.28002.9955-
Dec 13, 20243.36003.36003.29003.29003.0046-
Dec 12, 20243.34003.35503.29503.29503.0092-
Dec 11, 20243.36003.36003.28003.28002.9955-
Dec 10, 20243.36503.36503.29503.29503.0092-
Dec 9, 20243.37003.38003.31503.31503.0275-
Dec 6, 20243.37003.38503.30003.30003.0138-
Dec 5, 20243.38503.38503.31003.31003.0229-
Dec 4, 20243.38503.38503.30503.30503.0183-
Dec 3, 20243.40003.40003.32003.32003.0320-
Dec 2, 20243.40503.42003.32503.32503.0366-
Nov 29, 20243.46003.46003.36503.36503.0731-
Nov 28, 20243.49503.49503.39503.39503.1005-
Nov 27, 20243.44503.44503.40003.40003.1051-
Nov 26, 20243.39003.44503.38503.38503.0914-
Nov 25, 20243.51503.51503.35003.35003.0594-
Nov 22, 20243.46503.47503.41503.41503.1188-
Nov 21, 20243.49003.49003.39503.39503.1005-
Nov 20, 20243.45503.46503.40003.40003.1051-
Nov 19, 20243.42003.42503.36503.36503.0731-
Nov 18, 20243.44503.44503.35003.35003.0594-
Nov 15, 20243.38503.40003.34503.34503.0549-
Nov 14, 20243.36503.39003.33503.33503.0457-
Nov 13, 20243.32503.35003.31003.31003.0229-
Nov 12, 20243.33503.35503.26503.26502.9818-
Nov 11, 20243.36003.36503.29503.29503.0092-
Nov 8, 20243.34003.35503.27503.27502.9909-
Nov 7, 20243.33003.35503.30003.30003.0138-
Nov 6, 20243.40003.40003.26003.26002.9772-
Nov 5, 20243.53503.53503.31003.31003.0229-
Nov 4, 20243.52003.53003.45003.45003.1507-
Nov 1, 20243.49503.51503.43503.43503.1370-
Oct 31, 20243.66003.66003.42003.42003.1233-
Oct 30, 20243.59003.59503.55503.55503.2466-
Oct 29, 20243.59503.59503.53003.53003.2238-
Oct 28, 20243.60003.60003.50503.50503.2010-
Oct 25, 20243.61003.61003.50503.50503.2010-
Oct 24, 20243.59003.59503.54003.54003.2329-
Oct 23, 20243.58003.58003.50003.50003.1964-
Oct 22, 20243.59503.59503.50003.50003.1964-
Oct 21, 20243.59503.59503.52003.52003.2147-
Oct 18, 20243.60503.60503.52503.52503.2192-
Oct 17, 20243.66003.66003.53003.53003.2238-
Oct 16, 20243.61003.63003.58003.58003.2695-
Oct 15, 20243.58003.63503.55003.55003.2421-
Oct 14, 20243.56503.58503.51003.51003.2055-
Oct 11, 20243.54503.56003.48503.48503.1827-
Oct 10, 20243.54003.55003.47003.47003.1690-
Oct 9, 20243.55003.55003.47503.47503.1736-
Oct 8, 20243.54003.54503.47003.47003.1690-
Oct 7, 20243.57003.57003.50003.50003.1964-
Oct 4, 20243.58003.58003.51003.51003.2055-
Oct 3, 20243.56503.56503.50003.50003.1964-
Oct 2, 20243.62003.62003.50003.50003.1964-
Oct 1, 20243.63503.63503.53003.53003.2238-
Sep 30, 20243.64003.64503.55503.55503.2466-
Sep 27, 20243.66003.66503.56003.56003.2512-
Sep 26, 20243.67503.67503.57503.57503.2649-
Sep 25, 20243.58503.60503.55003.55003.2421-
Sep 24, 20243.60003.60003.52503.52503.2192-
Sep 23, 20243.56003.56003.50503.50503.2010-
Sep 20, 20243.54003.56003.47003.47003.1690-
Sep 19, 20243.63003.63003.48503.48503.1827-
Sep 18, 20243.62003.62003.52003.52003.2147-
Sep 17, 20243.65003.65003.52503.52503.2192-
Sep 16, 20243.59503.60503.53503.53503.2284-
Sep 13, 20243.59503.60003.51003.51003.2055-
Sep 12, 20243.62003.62003.52503.52503.2192-
Sep 11, 20243.59503.59503.52503.52503.2192-
Sep 10, 20243.55503.56003.51003.51003.2055-
Sep 9, 20243.56003.56003.48503.48503.1827-
Sep 6, 20243.56503.56503.46503.46503.1644-
Sep 5, 20243.51003.55503.49503.49503.1918-
Sep 4, 20243.48003.53003.44003.44003.1416-
Sep 3, 20243.52003.52003.45503.45503.1553-
Sep 2, 20243.56003.56003.44503.44503.1462-
Aug 30, 20243.56003.56503.47503.47503.1736-
Aug 29, 20243.55003.55503.49003.49003.1873-
Aug 28, 20243.54003.54003.47503.47503.1736-
Aug 27, 20243.49003.51503.46003.46003.1599-
Aug 26, 20243.47503.47503.41003.41003.1142-
Aug 23, 20243.46503.47003.40503.40503.1096-
Aug 22, 20243.45003.45003.39003.39003.0959-
Aug 21, 20243.46503.46503.38503.38503.0914-
Aug 20, 20243.48503.48503.37503.37503.0822-
Aug 19, 20243.46503.48003.41003.41003.1142-
Aug 16, 20243.48003.48003.40003.40003.1051-
Aug 15, 20243.47503.47503.39503.39503.1005-
Aug 14, 20243.46003.46003.39503.39503.1005-
Aug 13, 20243.43003.43003.37003.37003.0777-
Aug 12, 20243.42003.42003.35503.35503.0640-
Aug 9, 20243.44503.44503.34003.34003.0503-
Aug 8, 20243.39503.42503.37003.37003.0777-
Aug 7, 20243.42003.42003.33003.33003.0412-
Aug 6, 20243.43003.43003.34003.34003.0503-
Aug 5, 20243.41003.41003.33503.33503.0457-
Aug 2, 20243.44003.47003.41503.41503.1188-
Aug 1, 20243.53003.53003.40503.40503.1096-
Jul 31, 20243.59503.59503.45503.45503.1553-
Jul 30, 20243.58003.58003.47503.47503.1736-
Jul 29, 20243.60503.60503.51003.51003.2055-
Jul 26, 20243.58503.58503.52503.52503.2192-
Jul 25, 20243.55003.58503.51503.51503.2101-
Jul 24, 20243.58003.59003.52003.52003.2147-
Jul 23, 20243.59503.59503.50503.50503.2010-
Jul 22, 20243.57503.61503.53003.53003.2238-
Jul 19, 20243.54003.55503.49003.49003.1873-
Jul 18, 20243.52503.53003.46003.46003.1599-
Jul 17, 20243.50503.51503.44503.44503.1462-
Jul 16, 20243.48503.51003.44003.44003.1416-
Jul 15, 20243.48003.50003.41503.41503.1188-
Jul 12, 20243.49003.54003.45003.45003.1507-
Jul 11, 20243.48503.50003.41003.41003.1142-
Jul 10, 20243.40503.46503.40503.40503.1096-
Jul 9, 20243.39503.39503.34003.34003.050335
Jul 8, 20243.34003.38003.32503.32503.0366-
Jul 5, 20243.36503.36503.28503.28503.0001-
Jul 4, 20243.36003.36003.29503.29503.0092-
Jul 3, 20243.39003.39003.28503.28503.0001-
Jul 2, 20243.34503.34503.29503.29503.0092-
Jul 1, 20243.33003.33003.29503.29503.0092-
Jun 28, 20243.29003.29003.21503.21502.9361-
Jun 27, 20243.29003.29003.22003.22002.9407-
Jun 26, 20243.31503.31503.21003.21002.9316-
Jun 25, 20243.29003.29503.22503.22502.9453-
Jun 24, 20243.30003.30003.22003.22002.9407-
Jun 21, 20243.28503.28503.22003.22002.9407-
Jun 20, 20243.31503.31503.21003.21002.9316-
Jun 19, 20243.34003.34003.24003.24002.9590-
Jun 18, 20243.32003.32503.27003.27002.9864-
Jun 17, 20243.30503.30503.24003.24002.9590-
Jun 14, 20243.30003.30003.22503.22502.9453-
Jun 13, 20243.30503.30503.22503.22502.9453-
Jun 12, 20243.29503.30503.23503.23502.9544-
Jun 11, 20243.31003.31003.21003.21002.9316-
Jun 10, 20243.33503.33503.23003.23002.9498-
Jun 7, 20243.34503.34503.24003.24002.9590-
Jun 6, 20243.35003.35003.28003.28002.9955-
Jun 5, 20243.34503.39003.28003.28002.9955300
Jun 4, 20243.32003.32003.25503.25502.9727-
Jun 3, 20243.32503.32503.24503.24502.9635-
May 31, 20243.30503.30503.22503.22502.9453-
May 30, 20243.29003.30003.23503.23502.9544-
May 29, 20243.33003.33003.23003.23002.9498-
May 28, 20243.33003.33503.27503.27502.9909-
May 27, 20243.32003.32503.26503.26502.9818-
May 24, 20243.32003.32503.25003.25002.9681-
May 23, 20243.36503.36503.27003.27002.9864-
May 22, 20243.38503.38503.29003.29003.0046-
May 21, 20243.39503.39503.32003.32003.0320-
May 20, 20243.37503.37503.32503.32503.0366-
May 17, 20243.37503.38503.30503.30503.0183-
May 16, 20243.42003.42003.31003.31003.0229-
May 15, 20243.43503.49003.35003.35003.0594-
May 14, 20243.36003.41003.36003.36003.0686-
May 13, 20243.32003.35003.29003.29003.0046-
May 10, 20243.29003.30503.24003.24002.9590-
May 9, 20243.24003.28003.21503.21502.9361-
May 8, 20243.23503.25003.17503.17502.8996-
May 7, 20243.26003.26003.19003.19002.9133-
May 6, 20243.24503.24503.18503.18502.9087-
May 3, 20243.26003.26003.17503.17502.8996-
May 2, 20243.20503.24503.19003.19002.9133-
Apr 30, 20243.26503.26503.15003.15002.8768-