Neon Equity AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 2.070 | 2.110 | 2.060 | 2.110 | 2.110 | 700 |
| 2024-07-08 | 2.210 | 2.210 | 2.140 | 2.170 | 2.170 | 6,208 |
| 2024-07-05 | 2.040 | 2.200 | 2.040 | 2.120 | 2.120 | 4,339 |
| 2024-07-03 | 2.000 | 2.040 | 1.975 | 1.975 | 1.975 | 1,170 |
| 2024-07-02 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2024-07-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 230 |
| 2024-06-28 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 250 |
| 2024-06-27 | 2.000 | 2.200 | 1.940 | 2.200 | 2.200 | 1,080 |
| 2024-06-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 730 |
| 2024-06-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 300 |
| 2024-06-24 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 320 |
| 2024-06-21 | 1.890 | 2.040 | 1.890 | 2.040 | 2.040 | 1,300 |
| 2024-06-20 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 300 |
| 2024-06-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 400 |
| 2024-06-18 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 500 |
| 2024-06-17 | 1.905 | 2.040 | 1.900 | 2.040 | 2.040 | 1,320 |
| 2024-06-14 | 2.000 | 2.090 | 2.000 | 2.090 | 2.090 | 2,355 |
| 2024-06-11 | 2.000 | 2.010 | 2.000 | 2.010 | 2.010 | 1,180 |
| 2024-06-10 | 2.010 | 2.190 | 2.010 | 2.190 | 2.190 | 600 |
| 2024-06-06 | 2.050 | 2.190 | 2.050 | 2.100 | 2.100 | 1,118 |
| 2024-06-04 | 2.260 | 2.260 | 2.160 | 2.160 | 2.160 | 10 |
| 2024-06-03 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1,447 |
| 2024-05-31 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 1,000 |
| 2024-05-30 | 2.190 | 2.380 | 2.190 | 2.380 | 2.380 | 150 |
| 2024-05-28 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 175 |
| 2024-05-27 | 2.190 | 2.350 | 2.190 | 2.350 | 2.350 | 2,125 |
| 2024-05-24 | 2.190 | 2.390 | 2.190 | 2.390 | 2.390 | 260 |
| 2024-05-23 | 2.440 | 2.440 | 2.190 | 2.350 | 2.350 | 3,023 |
| 2024-05-22 | 2.500 | 2.500 | 2.340 | 2.420 | 2.420 | 3,751 |
| 2024-05-21 | 2.700 | 2.800 | 2.600 | 2.800 | 2.800 | 2,258 |
| 2024-05-20 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 185 |
| 2024-05-17 | 2.850 | 2.950 | 2.840 | 2.900 | 2.900 | 6,103 |
| 2024-05-16 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 185 |
| 2024-05-15 | 3.000 | 3.130 | 3.000 | 3.130 | 3.130 | 228 |
| 2024-05-14 | 3.100 | 3.110 | 3.000 | 3.100 | 3.100 | 5,288 |
| 2024-05-13 | 3.110 | 3.420 | 3.100 | 3.410 | 3.410 | 1,100 |
| 2024-05-10 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 60 |
| 2024-05-09 | 3.170 | 3.230 | 3.100 | 3.100 | 3.100 | 724 |
| 2024-05-08 | 3.110 | 3.130 | 3.100 | 3.100 | 3.100 | 60 |
| 2024-05-07 | 3.130 | 3.230 | 3.100 | 3.100 | 3.100 | 60 |
| 2024-05-06 | 3.320 | 3.320 | 3.130 | 3.200 | 3.200 | 120 |
| 2024-05-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 165 |
| 2024-05-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 372 |
| 2024-04-30 | 3.120 | 3.200 | 3.000 | 3.200 | 3.200 | 2,952 |
| 2024-04-29 | 3.000 | 3.120 | 3.000 | 3.070 | 3.070 | 1,703 |
| 2024-04-26 | 3.000 | 3.310 | 3.000 | 3.260 | 3.260 | 295 |
| 2024-04-25 | 3.300 | 3.520 | 3.000 | 3.010 | 3.010 | 3,104 |
| 2024-04-24 | 3.310 | 3.520 | 2.960 | 3.260 | 3.260 | 9,850 |
| 2024-04-23 | 3.680 | 3.680 | 2.800 | 3.260 | 3.260 | 7,106 |
| 2024-04-22 | 3.930 | 3.930 | 3.840 | 3.840 | 3.840 | 100 |
| 2024-04-19 | 3.990 | 3.990 | 3.840 | 3.840 | 3.840 | 810 |
| 2024-04-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 220 |
| 2024-04-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2024-04-16 | 3.710 | 3.800 | 3.620 | 3.800 | 3.800 | 2,095 |
| 2024-04-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 300 |
| 2024-04-12 | 3.210 | 3.720 | 3.210 | 3.720 | 3.720 | 3,004 |
| 2024-04-11 | 3.210 | 3.450 | 3.210 | 3.450 | 3.450 | 729 |
| 2024-04-10 | 2.900 | 3.450 | 2.900 | 3.450 | 3.450 | 4,159 |
| 2024-04-09 | 3.000 | 3.290 | 2.790 | 3.260 | 3.260 | 7,576 |
| 2024-04-08 | 3.160 | 3.400 | 3.160 | 3.400 | 3.400 | 268 |
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.