STOCK3 AG NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	18.600	18.600	18.600	18.600	18.600	0
2023-09-20	18.400	18.600	18.400	18.600	18.600	50
2023-09-19	18.700	18.700	18.700	18.700	18.700	0
2023-09-18	18.700	18.700	18.700	18.700	18.700	0
2023-09-15	18.700	18.700	18.700	18.700	18.700	0
2023-09-14	18.700	18.700	18.700	18.700	18.700	0
2023-09-13	18.700	18.700	18.700	18.700	18.700	0
2023-09-12	18.700	18.700	18.700	18.700	18.700	0
2023-09-11	18.700	18.700	18.700	18.700	18.700	0
2023-09-08	18.700	18.700	18.700	18.700	18.700	0
2023-09-07	18.900	18.900	18.700	18.700	18.700	262
2023-09-06	19.000	19.100	19.000	19.100	19.100	313
2023-09-05	19.000	19.000	19.000	19.000	19.000	60
2023-09-04	19.100	19.100	19.100	19.100	19.100	0
2023-09-01	19.100	19.100	19.100	19.100	19.100	0
2023-08-31	19.100	19.100	19.100	19.100	19.100	0
2023-08-30	19.100	19.100	19.100	19.100	19.100	0
2023-08-29	19.100	19.100	19.100	19.100	19.100	0
2023-08-28	19.200	19.200	19.200	19.200	19.200	0
2023-08-25	19.200	19.200	19.200	19.200	19.200	0
2023-08-24	19.400	19.400	19.300	19.300	19.300	30
2023-08-23	19.300	19.300	19.300	19.300	19.300	0
2023-08-22	19.200	19.200	19.200	19.200	19.200	0
2023-08-21	19.100	19.100	19.100	19.100	19.100	0
2023-08-18	19.100	19.100	19.100	19.100	19.100	0
2023-08-17	19.100	19.100	19.100	19.100	19.100	0
2023-08-16	19.100	19.100	19.100	19.100	19.100	0
2023-08-15	18.500	19.100	18.500	19.100	19.100	577
2023-08-14	18.400	18.400	18.400	18.400	18.400	0
2023-08-11	18.800	18.800	18.500	18.500	18.500	25
2023-08-10	18.500	18.500	18.500	18.500	18.500	0
2023-08-09	18.400	18.500	18.400	18.500	18.500	10
2023-08-08	18.600	18.700	18.600	18.700	18.700	250
2023-08-07	18.400	18.400	18.400	18.400	18.400	70
2023-08-04	18.200	18.200	18.200	18.200	18.200	0
2023-08-03	18.200	18.200	18.200	18.200	18.200	0
2023-08-02	18.400	18.400	18.400	18.400	18.400	0
2023-08-01	18.300	18.400	18.300	18.400	18.400	32
2023-07-31	18.200	18.200	18.200	18.200	18.200	0
2023-07-28	18.100	18.100	18.100	18.100	18.100	200
2023-07-27	18.300	18.300	18.300	18.300	18.300	0
2023-07-26	18.300	18.300	18.300	18.300	18.300	0
2023-07-25	18.300	18.300	18.300	18.300	18.300	0
2023-07-24	18.300	18.300	18.300	18.300	18.300	0
2023-07-21	18.200	18.200	18.200	18.200	18.200	0
2023-07-20	18.200	18.200	18.200	18.200	18.200	0
2023-07-19	18.200	18.200	18.200	18.200	18.200	0
2023-07-18	18.200	18.200	18.200	18.200	18.200	0
2023-07-17	18.200	18.200	18.200	18.200	18.200	0
2023-07-14	18.100	18.300	18.100	18.300	18.300	30
2023-07-13	18.100	18.300	18.100	18.300	18.300	250
2023-07-12	17.900	17.900	17.900	17.900	17.900	0
2023-07-11	18.100	18.100	17.900	17.900	17.900	56
2023-07-10	18.000	18.000	18.000	18.000	18.000	0
2023-07-07	18.100	18.100	18.100	18.100	18.100	0
2023-07-06	18.100	18.100	18.100	18.100	18.100	0
2023-07-05	18.100	18.100	18.100	18.100	18.100	0
2023-07-04	18.100	18.100	18.100	18.100	18.100	0
2023-07-03	18.100	18.100	18.100	18.100	18.100	70
2023-06-30	18.300	18.300	18.300	18.300	18.300	0

← NewerPage 14 of 18 · 1,048 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.