THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 0.800 | 0.806 | 0.762 | 0.806 | 8.060 | 5,218 |
| 2024-06-07 | 0.800 | 0.810 | 0.792 | 0.800 | 8.000 | 657 |
| 2024-06-06 | 0.810 | 0.820 | 0.800 | 0.800 | 8.000 | 491 |
| 2024-06-05 | 0.858 | 0.858 | 0.800 | 0.802 | 8.020 | 6,167 |
| 2024-06-04 | 0.838 | 0.850 | 0.810 | 0.850 | 8.500 | 4,828 |
| 2024-06-03 | 0.840 | 0.858 | 0.814 | 0.828 | 8.280 | 9,687 |
| 2024-05-31 | 0.920 | 0.920 | 0.808 | 0.844 | 8.440 | 5,462 |
| 2024-05-30 | 0.900 | 0.918 | 0.900 | 0.900 | 9.000 | 1,348 |
| 2024-05-29 | 1.050 | 1.050 | 0.842 | 0.880 | 8.800 | 9,553 |
| 2024-05-28 | 0.770 | 1.140 | 0.762 | 1.060 | 10.600 | 25,769 |
| 2024-05-27 | 0.798 | 0.798 | 0.760 | 0.766 | 7.660 | 1,660 |
| 2024-05-24 | 0.734 | 0.790 | 0.734 | 0.788 | 7.880 | 1,952 |
| 2024-05-23 | 0.760 | 0.780 | 0.760 | 0.780 | 7.800 | 1,473 |
| 2024-05-22 | 0.762 | 0.796 | 0.734 | 0.760 | 7.600 | 3,252 |
| 2024-05-21 | 0.780 | 0.850 | 0.780 | 0.780 | 7.800 | 5,313 |
| 2024-05-20 | 0.814 | 0.814 | 0.792 | 0.792 | 7.920 | 153 |
| 2024-05-17 | 0.804 | 0.806 | 0.802 | 0.804 | 8.040 | 137 |
| 2024-05-16 | 0.830 | 0.832 | 0.800 | 0.810 | 8.100 | 1,037 |
| 2024-05-15 | 0.800 | 0.830 | 0.784 | 0.830 | 8.300 | 1,996 |
| 2024-05-14 | 0.824 | 0.826 | 0.798 | 0.804 | 8.040 | 1,274 |
| 2024-05-13 | 0.864 | 0.864 | 0.810 | 0.816 | 8.160 | 1,245 |
| 2024-05-10 | 0.862 | 0.864 | 0.854 | 0.854 | 8.540 | 742 |
| 2024-05-09 | 0.864 | 0.872 | 0.856 | 0.860 | 8.600 | 16 |
| 2024-05-08 | 0.878 | 0.878 | 0.850 | 0.850 | 8.500 | 1,209 |
| 2024-05-07 | 0.862 | 0.864 | 0.860 | 0.864 | 8.640 | 266 |
| 2024-05-06 | 0.860 | 0.860 | 0.858 | 0.858 | 8.580 | 129 |
| 2024-05-03 | 0.880 | 0.882 | 0.854 | 0.868 | 8.680 | 1,059 |
| 2024-05-02 | 0.876 | 0.876 | 0.848 | 0.864 | 8.640 | 884 |
| 2024-04-30 | 0.850 | 0.860 | 0.840 | 0.850 | 8.500 | 670 |
| 2024-04-29 | 0.870 | 0.880 | 0.860 | 0.860 | 8.600 | 936 |
| 2024-04-26 | 0.918 | 0.920 | 0.860 | 0.860 | 8.600 | 1,651 |
| 2024-04-25 | 0.890 | 0.894 | 0.860 | 0.888 | 8.880 | 138 |
| 2024-04-24 | 0.908 | 0.922 | 0.900 | 0.900 | 9.000 | 383 |
| 2024-04-23 | 0.808 | 0.972 | 0.806 | 0.852 | 8.520 | 8,742 |
| 2024-04-22 | 0.820 | 0.838 | 0.800 | 0.810 | 8.100 | 2,510 |
| 2024-04-19 | 0.848 | 0.848 | 0.830 | 0.830 | 8.300 | 570 |
| 2024-04-18 | 0.872 | 0.872 | 0.832 | 0.860 | 8.600 | 1,341 |
| 2024-04-17 | 0.890 | 0.908 | 0.860 | 0.862 | 8.620 | 1,150 |
| 2024-04-16 | 0.874 | 0.906 | 0.846 | 0.906 | 9.060 | 494 |
| 2024-04-15 | 0.798 | 0.876 | 0.782 | 0.876 | 8.760 | 5,230 |
| 2024-04-12 | 0.882 | 0.920 | 0.814 | 0.904 | 9.040 | 2,170 |
| 2024-04-11 | 0.920 | 0.920 | 0.880 | 0.880 | 8.800 | 484 |
| 2024-04-10 | 0.900 | 0.950 | 0.872 | 0.910 | 9.100 | 2,305 |
| 2024-04-09 | 0.900 | 0.918 | 0.872 | 0.894 | 8.940 | 1,802 |
| 2024-04-08 | 0.956 | 0.960 | 0.886 | 0.886 | 8.860 | 377 |
| 2024-04-05 | 0.942 | 0.990 | 0.910 | 0.956 | 9.560 | 1,983 |
| 2024-04-04 | 0.982 | 0.998 | 0.960 | 0.962 | 9.620 | 891 |
| 2024-04-03 | 1.005 | 1.045 | 0.982 | 1.005 | 10.050 | 685 |
| 2024-04-02 | 0.960 | 1.055 | 0.960 | 1.000 | 10.000 | 2,071 |
| 2024-03-28 | 1.006 | 1.058 | 0.964 | 0.993 | 9.930 | 1,206 |
| 2024-03-27 | 1.034 | 1.034 | 0.953 | 1.004 | 10.040 | 3,050 |
| 2024-03-26 | 1.042 | 1.064 | 1.000 | 1.000 | 10.000 | 3,925 |
| 2024-03-25 | 1.052 | 1.078 | 1.040 | 1.060 | 10.600 | 1,128 |
| 2024-03-22 | 1.022 | 1.100 | 1.022 | 1.060 | 10.600 | 1,963 |
| 2024-03-21 | 1.100 | 1.138 | 1.040 | 1.056 | 10.560 | 4,249 |
| 2024-03-20 | 1.036 | 1.104 | 1.036 | 1.104 | 11.040 | 597 |
| 2024-03-19 | 1.140 | 1.152 | 1.022 | 1.084 | 10.840 | 3,858 |
| 2024-03-18 | 1.050 | 1.158 | 1.002 | 1.140 | 11.400 | 5,318 |
| 2024-03-15 | 1.030 | 1.060 | 0.961 | 1.026 | 10.260 | 6,206 |
| 2024-03-14 | 0.950 | 1.050 | 0.892 | 1.040 | 10.400 | 6,921 |
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.