STOCK3 AG NA O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	19.600	20.000	19.600	20.000	20.000	467
2022-10-14	19.400	19.400	19.400	19.400	19.400	0
2022-10-13	19.440	19.440	19.440	19.440	19.440	0
2022-10-12	19.000	19.560	19.000	19.560	19.560	767
2022-10-11	18.800	18.800	18.800	18.800	18.800	0
2022-10-10	18.800	18.800	18.800	18.800	18.800	0
2022-10-07	18.760	18.760	18.760	18.760	18.760	0
2022-10-06	19.000	19.100	18.860	18.860	18.860	500
2022-10-05	18.860	18.860	18.860	18.860	18.860	0
2022-10-04	18.600	19.000	18.600	18.900	18.900	533
2022-10-03	18.300	18.300	18.300	18.300	18.300	0
2022-09-30	18.000	18.400	18.000	18.300	18.300	230
2022-09-29	17.800	17.800	17.700	17.700	17.700	125
2022-09-28	18.160	18.160	18.160	18.160	18.160	0
2022-09-27	18.160	18.160	18.160	18.160	18.160	0
2022-09-26	18.120	18.160	18.120	18.160	18.160	200
2022-09-23	18.500	18.500	18.460	18.460	18.460	400
2022-09-22	19.000	19.000	18.800	18.800	18.800	26
2022-09-21	19.100	19.100	18.900	18.900	18.900	5
2022-09-20	18.800	18.800	18.800	18.800	18.800	0
2022-09-19	19.000	19.000	18.760	18.760	18.760	200
2022-09-16	19.260	19.260	19.260	19.260	19.260	0
2022-09-15	19.360	19.360	19.360	19.360	19.360	0
2022-09-14	19.360	19.360	19.360	19.360	19.360	0
2022-09-13	19.400	19.400	19.260	19.260	19.260	250
2022-09-12	19.700	19.700	19.660	19.660	19.660	75
2022-09-09	19.500	19.500	19.400	19.400	19.400	500
2022-09-08	19.800	19.800	19.800	19.800	19.800	0
2022-09-07	20.200	20.200	19.900	19.900	19.900	370

← NewerPage 18 of 18 · 1,049 trading days

Stock splits

No stock splits on record.

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.