THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.830 | 0.890 | 0.822 | 0.860 | 8.600 | 6,997 |
| 2024-08-30 | 0.800 | 0.830 | 0.800 | 0.810 | 8.100 | 21 |
| 2024-08-29 | 0.816 | 0.820 | 0.802 | 0.816 | 8.160 | 1,008 |
| 2024-08-28 | 0.760 | 0.828 | 0.760 | 0.804 | 8.040 | 892 |
| 2024-08-27 | 0.770 | 0.790 | 0.770 | 0.790 | 7.900 | 47 |
| 2024-08-26 | 0.786 | 0.814 | 0.764 | 0.800 | 8.000 | 388 |
| 2024-08-23 | 0.776 | 0.800 | 0.764 | 0.794 | 7.940 | 989 |
| 2024-08-22 | 0.782 | 0.818 | 0.772 | 0.800 | 8.000 | 586 |
| 2024-08-21 | 0.804 | 0.818 | 0.768 | 0.782 | 7.820 | 1,706 |
| 2024-08-20 | 0.760 | 0.824 | 0.760 | 0.766 | 7.660 | 3,222 |
| 2024-08-19 | 0.798 | 0.798 | 0.760 | 0.760 | 7.600 | 934 |
| 2024-08-16 | 0.798 | 0.798 | 0.760 | 0.762 | 7.620 | 383 |
| 2024-08-15 | 0.760 | 0.760 | 0.760 | 0.760 | 7.600 | 0 |
| 2024-08-14 | 0.798 | 0.798 | 0.760 | 0.762 | 7.620 | 65 |
| 2024-08-13 | 0.762 | 0.784 | 0.760 | 0.762 | 7.620 | 731 |
| 2024-08-12 | 0.760 | 0.784 | 0.760 | 0.760 | 7.600 | 398 |
| 2024-08-09 | 0.758 | 0.758 | 0.732 | 0.738 | 7.380 | 630 |
| 2024-08-08 | 0.790 | 0.790 | 0.732 | 0.744 | 7.440 | 1,379 |
| 2024-08-07 | 0.752 | 0.790 | 0.750 | 0.750 | 7.500 | 236 |
| 2024-08-06 | 0.794 | 0.818 | 0.752 | 0.790 | 7.900 | 1,558 |
| 2024-08-05 | 0.760 | 0.800 | 0.738 | 0.800 | 8.000 | 4,997 |
| 2024-08-02 | 0.820 | 0.838 | 0.760 | 0.760 | 7.600 | 4,788 |
| 2024-08-01 | 0.808 | 0.818 | 0.800 | 0.810 | 8.100 | 656 |
| 2024-07-31 | 0.792 | 0.846 | 0.782 | 0.792 | 7.920 | 2,360 |
| 2024-07-30 | 0.810 | 0.810 | 0.790 | 0.800 | 8.000 | 2,195 |
| 2024-07-29 | 0.802 | 0.810 | 0.800 | 0.810 | 8.100 | 936 |
| 2024-07-26 | 0.808 | 0.810 | 0.766 | 0.800 | 8.000 | 2,534 |
| 2024-07-25 | 0.808 | 0.808 | 0.772 | 0.786 | 7.860 | 492 |
| 2024-07-24 | 0.814 | 0.814 | 0.778 | 0.796 | 7.960 | 601 |
| 2024-07-23 | 0.770 | 0.818 | 0.762 | 0.816 | 8.160 | 4,109 |
| 2024-07-22 | 0.750 | 0.768 | 0.724 | 0.758 | 7.580 | 11,224 |
| 2024-07-19 | 0.750 | 0.750 | 0.686 | 0.740 | 7.400 | 7,671 |
| 2024-07-18 | 0.776 | 0.798 | 0.732 | 0.742 | 7.420 | 5,242 |
| 2024-07-17 | 0.794 | 0.800 | 0.768 | 0.798 | 7.980 | 884 |
| 2024-07-16 | 0.798 | 0.798 | 0.774 | 0.780 | 7.800 | 9,451 |
| 2024-07-15 | 0.810 | 0.810 | 0.762 | 0.790 | 7.900 | 9,553 |
| 2024-07-12 | 0.848 | 0.848 | 0.816 | 0.830 | 8.300 | 2,307 |
| 2024-07-11 | 0.848 | 0.858 | 0.806 | 0.834 | 8.340 | 15,486 |
| 2024-07-10 | 0.838 | 0.850 | 0.800 | 0.830 | 8.300 | 14,604 |
| 2024-07-09 | 0.864 | 0.878 | 0.840 | 0.840 | 8.400 | 5,637 |
| 2024-07-08 | 1.005 | 1.030 | 0.866 | 0.878 | 8.780 | 18,416 |
| 2024-07-05 | 0.836 | 0.950 | 0.828 | 0.910 | 9.100 | 11,081 |
| 2024-07-04 | 0.750 | 0.898 | 0.738 | 0.848 | 8.480 | 18,492 |
| 2024-07-03 | 0.740 | 0.768 | 0.710 | 0.710 | 7.100 | 698 |
| 2024-07-02 | 0.718 | 0.738 | 0.698 | 0.702 | 7.020 | 1,397 |
| 2024-07-01 | 0.702 | 0.738 | 0.702 | 0.718 | 7.180 | 1,141 |
| 2024-06-28 | 0.728 | 0.728 | 0.652 | 0.700 | 7.000 | 4,287 |
| 2024-06-27 | 0.702 | 0.740 | 0.700 | 0.722 | 7.220 | 1,619 |
| 2024-06-26 | 0.720 | 0.740 | 0.718 | 0.718 | 7.180 | 1,511 |
| 2024-06-25 | 0.734 | 0.754 | 0.724 | 0.740 | 7.400 | 740 |
| 2024-06-24 | 0.752 | 0.760 | 0.738 | 0.742 | 7.420 | 965 |
| 2024-06-21 | 0.750 | 0.750 | 0.720 | 0.736 | 7.360 | 299 |
| 2024-06-20 | 0.740 | 0.750 | 0.738 | 0.748 | 7.480 | 806 |
| 2024-06-19 | 0.734 | 0.748 | 0.720 | 0.740 | 7.400 | 1,031 |
| 2024-06-18 | 0.742 | 0.748 | 0.720 | 0.734 | 7.340 | 1,528 |
| 2024-06-17 | 0.750 | 0.768 | 0.740 | 0.754 | 7.540 | 1,934 |
| 2024-06-14 | 0.732 | 0.772 | 0.726 | 0.772 | 7.720 | 1,828 |
| 2024-06-13 | 0.732 | 0.752 | 0.722 | 0.752 | 7.520 | 1,035 |
| 2024-06-12 | 0.746 | 0.762 | 0.720 | 0.734 | 7.340 | 2,924 |
| 2024-06-11 | 0.800 | 0.800 | 0.742 | 0.742 | 7.420 | 462 |
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.