Neon Equity AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 3.160 | 3.400 | 3.160 | 3.400 | 3.400 | 268 |
| 2024-04-05 | 3.390 | 3.480 | 3.380 | 3.410 | 3.410 | 2,730 |
| 2024-04-04 | 3.590 | 3.800 | 3.560 | 3.560 | 3.560 | 2,909 |
| 2024-04-03 | 3.690 | 3.690 | 3.590 | 3.590 | 3.590 | 1,248 |
| 2024-04-02 | 4.100 | 4.100 | 3.840 | 3.940 | 3.940 | 2,560 |
| 2024-03-28 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 180 |
| 2024-03-27 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 380 |
| 2024-03-26 | 4.220 | 4.380 | 4.220 | 4.380 | 4.380 | 700 |
| 2024-03-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 200 |
| 2024-03-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 175 |
| 2024-03-21 | 4.420 | 4.520 | 4.420 | 4.520 | 4.520 | 260 |
| 2024-03-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 200 |
| 2024-03-19 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 230 |
| 2024-03-18 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 300 |
| 2024-03-15 | 4.420 | 4.520 | 4.320 | 4.520 | 4.520 | 450 |
| 2024-03-14 | 4.620 | 4.620 | 4.120 | 4.620 | 4.620 | 3,669 |
| 2024-03-13 | 4.480 | 4.580 | 4.480 | 4.580 | 4.580 | 900 |
| 2024-03-12 | 4.400 | 4.480 | 4.380 | 4.480 | 4.480 | 3,050 |
| 2024-03-11 | 4.880 | 5.000 | 4.380 | 4.720 | 4.720 | 3,478 |
| 2024-03-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 1,850 |
| 2024-03-07 | 4.740 | 5.150 | 4.600 | 5.150 | 5.150 | 4,771 |
| 2024-03-06 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 380 |
| 2024-03-05 | 5.050 | 5.150 | 5.000 | 5.150 | 5.150 | 1,176 |
| 2024-03-04 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 1,715 |
| 2024-03-01 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 1,130 |
| 2024-02-29 | 5.650 | 6.000 | 5.500 | 5.800 | 5.800 | 1,476 |
| 2024-02-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 200 |
| 2024-02-27 | 6.250 | 6.300 | 6.000 | 6.300 | 6.300 | 2,199 |
| 2024-02-26 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 800 |
| 2024-02-23 | 6.550 | 6.700 | 6.500 | 6.700 | 6.700 | 1,109 |
| 2024-02-22 | 6.550 | 6.750 | 6.550 | 6.750 | 6.750 | 400 |
| 2024-02-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 220 |
| 2024-02-20 | 6.850 | 6.850 | 6.650 | 6.750 | 6.750 | 1,122 |
| 2024-02-19 | 7.550 | 7.550 | 7.050 | 7.050 | 7.050 | 5,615 |
| 2024-02-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 200 |
| 2024-02-15 | 7.850 | 7.950 | 7.850 | 7.950 | 7.950 | 547 |
| 2024-02-14 | 7.650 | 7.850 | 7.650 | 7.850 | 7.850 | 330 |
| 2024-02-13 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 373 |
| 2024-02-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 260 |
| 2024-02-09 | 7.700 | 7.850 | 7.700 | 7.850 | 7.850 | 708 |
| 2024-02-08 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 1,398 |
| 2024-02-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 230 |
| 2024-02-06 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 1,030 |
| 2024-02-05 | 7.900 | 8.100 | 7.900 | 8.100 | 8.100 | 717 |
| 2024-02-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 300 |
| 2024-02-01 | 7.650 | 7.900 | 7.650 | 7.900 | 7.900 | 324 |
| 2024-01-31 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 1,148 |
| 2024-01-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 350 |
| 2024-01-29 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 1,046 |
| 2024-01-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 250 |
| 2024-01-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 250 |
| 2024-01-24 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 400 |
| 2024-01-23 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 490 |
| 2024-01-22 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 960 |
| 2024-01-19 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 900 |
| 2024-01-18 | 7.850 | 8.000 | 7.850 | 8.000 | 8.000 | 1,080 |
| 2024-01-17 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 310 |
| 2024-01-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 250 |
| 2024-01-15 | 7.900 | 8.100 | 7.850 | 8.050 | 8.050 | 636 |
| 2024-01-12 | 7.700 | 8.000 | 7.550 | 8.000 | 8.000 | 1,880 |
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.