STOCK3 AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	23.600	23.600	23.600	23.600	23.600	0
2023-01-09	23.400	23.800	23.400	23.800	23.800	22
2023-01-06	23.800	23.800	23.800	23.800	23.800	0
2023-01-05	24.200	24.200	23.800	23.800	23.800	2
2023-01-04	23.600	24.000	23.600	23.800	23.800	411
2023-01-03	23.400	23.400	23.400	23.400	23.400	300
2023-01-02	23.900	24.000	23.900	23.900	23.900	112
2022-12-30	24.000	24.000	23.700	23.700	23.700	231
2022-12-29	23.600	23.800	23.600	23.800	23.800	40
2022-12-28	24.000	24.000	23.800	23.800	23.800	191
2022-12-27	24.000	24.000	23.500	23.650	23.650	300
2022-12-23	24.200	24.200	23.800	23.800	23.800	56
2022-12-22	23.900	23.900	23.900	23.900	23.900	0
2022-12-21	24.400	24.400	23.950	23.950	23.950	325
2022-12-20	24.300	24.300	24.250	24.250	24.250	200
2022-12-19	24.700	24.700	24.500	24.500	24.500	100
2022-12-16	24.000	24.450	24.000	24.450	24.450	216
2022-12-15	24.200	24.300	24.200	24.250	24.250	66
2022-12-14	23.900	23.900	23.900	23.900	23.900	0
2022-12-13	24.000	24.000	23.900	23.900	23.900	210
2022-12-12	24.300	24.500	24.250	24.250	24.250	200
2022-12-09	23.900	23.900	23.900	23.900	23.900	0
2022-12-08	23.900	23.900	23.900	23.900	23.900	0
2022-12-07	23.850	23.850	23.850	23.850	23.850	0
2022-12-06	23.700	23.700	23.700	23.700	23.700	210
2022-12-05	23.400	23.400	23.400	23.400	23.400	0
2022-12-02	23.250	23.400	23.250	23.400	23.400	130
2022-12-01	23.550	23.550	23.550	23.550	23.550	0
2022-11-30	23.550	23.550	23.550	23.550	23.550	0
2022-11-29	23.250	23.550	23.250	23.550	23.550	100
2022-11-28	23.550	23.550	23.550	23.550	23.550	0
2022-11-25	23.550	23.550	23.550	23.550	23.550	0
2022-11-24	23.800	23.800	23.600	23.600	23.600	50
2022-11-23	23.600	23.600	23.550	23.550	23.550	106
2022-11-22	23.400	23.600	23.400	23.600	23.600	216
2022-11-21	23.250	23.250	23.250	23.250	23.250	0
2022-11-18	23.100	23.250	23.100	23.250	23.250	20
2022-11-17	23.150	23.250	23.100	23.250	23.250	478
2022-11-16	23.100	23.300	23.100	23.300	23.300	620
2022-11-15	22.950	22.950	22.950	22.950	22.950	0
2022-11-14	22.900	22.900	22.900	22.900	22.900	0
2022-11-11	22.700	22.800	22.700	22.800	22.800	200
2022-11-10	23.000	23.100	23.000	23.100	23.100	200
2022-11-09	23.400	23.400	23.400	23.400	23.400	0
2022-11-08	22.700	23.450	22.700	23.450	23.450	233
2022-11-07	22.350	22.450	22.350	22.450	22.450	49
2022-11-04	21.900	21.900	21.900	21.900	21.900	0
2022-11-03	21.800	21.900	21.800	21.900	21.900	200
2022-11-02	22.000	22.000	21.950	21.950	21.950	113
2022-11-01	21.500	21.750	21.500	21.750	21.750	250
2022-10-31	21.200	21.200	21.200	21.200	21.200	0
2022-10-28	21.200	21.200	21.200	21.200	21.200	0
2022-10-27	21.000	21.050	21.000	21.050	21.050	250
2022-10-26	20.800	20.800	20.750	20.750	20.750	93
2022-10-25	20.600	20.600	20.550	20.550	20.550	30
2022-10-24	20.350	20.350	20.350	20.350	20.350	0
2022-10-21	20.350	20.350	20.350	20.350	20.350	0
2022-10-20	20.350	20.350	20.350	20.350	20.350	0
2022-10-19	20.300	20.400	20.300	20.400	20.400	258
2022-10-18	20.000	20.500	20.000	20.500	20.500	516

← NewerPage 17 of 18 · 1,049 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.