THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 0.862 | 0.930 | 0.786 | 0.910 | 9.100 | 4,211 |
| 2024-03-12 | 0.950 | 0.950 | 0.849 | 0.871 | 8.710 | 3,920 |
| 2024-03-11 | 0.700 | 0.949 | 0.700 | 0.949 | 9.490 | 7,570 |
| 2024-03-08 | 0.672 | 0.730 | 0.661 | 0.699 | 6.990 | 4,078 |
| 2024-03-07 | 0.660 | 0.709 | 0.639 | 0.642 | 6.420 | 2,550 |
| 2024-03-06 | 0.640 | 0.676 | 0.621 | 0.621 | 6.210 | 1,317 |
| 2024-03-05 | 0.641 | 0.710 | 0.635 | 0.643 | 6.430 | 1,139 |
| 2024-03-04 | 0.635 | 0.684 | 0.625 | 0.641 | 6.410 | 2,733 |
| 2024-03-01 | 0.611 | 0.691 | 0.611 | 0.613 | 6.130 | 1,365 |
| 2024-02-29 | 0.662 | 0.663 | 0.600 | 0.611 | 6.110 | 7,312 |
| 2024-02-28 | 0.601 | 0.749 | 0.601 | 0.663 | 6.630 | 5,811 |
| 2024-02-27 | 0.603 | 0.679 | 0.603 | 0.651 | 6.510 | 1,538 |
| 2024-02-26 | 0.632 | 0.659 | 0.611 | 0.612 | 6.120 | 1,737 |
| 2024-02-23 | 0.749 | 0.749 | 0.642 | 0.642 | 6.420 | 2,873 |
| 2024-02-22 | 0.721 | 0.721 | 0.715 | 0.715 | 7.150 | 728 |
| 2024-02-21 | 0.720 | 0.775 | 0.714 | 0.731 | 7.310 | 1,041 |
| 2024-02-20 | 0.751 | 0.799 | 0.751 | 0.756 | 7.560 | 1,595 |
| 2024-02-19 | 0.712 | 0.799 | 0.712 | 0.752 | 7.520 | 1,049 |
| 2024-02-16 | 0.741 | 0.780 | 0.741 | 0.764 | 7.640 | 2,414 |
| 2024-02-15 | 0.722 | 0.777 | 0.722 | 0.750 | 7.500 | 2,086 |
| 2024-02-14 | 0.721 | 0.740 | 0.720 | 0.740 | 7.400 | 101 |
| 2024-02-13 | 0.720 | 0.750 | 0.720 | 0.740 | 7.400 | 232 |
| 2024-02-12 | 0.721 | 0.759 | 0.721 | 0.721 | 7.210 | 176 |
| 2024-02-09 | 0.768 | 0.768 | 0.721 | 0.750 | 7.500 | 92 |
| 2024-02-08 | 0.710 | 0.775 | 0.701 | 0.775 | 7.750 | 1,490 |
| 2024-02-07 | 0.709 | 0.750 | 0.709 | 0.719 | 7.190 | 1,512 |
| 2024-02-06 | 0.685 | 0.709 | 0.685 | 0.709 | 7.090 | 75 |
| 2024-02-05 | 0.748 | 0.748 | 0.690 | 0.701 | 7.010 | 1,218 |
| 2024-02-02 | 0.735 | 0.765 | 0.701 | 0.748 | 7.480 | 126 |
| 2024-02-01 | 0.661 | 0.734 | 0.661 | 0.713 | 7.130 | 1,187 |
| 2024-01-31 | 0.679 | 0.698 | 0.679 | 0.698 | 6.980 | 480 |
| 2024-01-30 | 0.683 | 0.683 | 0.625 | 0.655 | 6.550 | 1,240 |
| 2024-01-29 | 0.693 | 0.699 | 0.650 | 0.685 | 6.850 | 1,632 |
| 2024-01-26 | 0.684 | 0.739 | 0.684 | 0.712 | 7.120 | 1,188 |
| 2024-01-25 | 0.725 | 0.739 | 0.686 | 0.713 | 7.130 | 869 |
| 2024-01-24 | 0.732 | 0.732 | 0.673 | 0.720 | 7.200 | 4,952 |
| 2024-01-23 | 0.751 | 0.775 | 0.750 | 0.775 | 7.750 | 637 |
| 2024-01-22 | 0.751 | 0.809 | 0.751 | 0.785 | 7.850 | 221 |
| 2024-01-19 | 0.733 | 0.781 | 0.733 | 0.781 | 7.810 | 939 |
| 2024-01-18 | 0.751 | 0.775 | 0.711 | 0.748 | 7.480 | 522 |
| 2024-01-17 | 0.824 | 0.824 | 0.776 | 0.782 | 7.820 | 683 |
| 2024-01-16 | 0.824 | 0.840 | 0.771 | 0.815 | 8.150 | 1,295 |
| 2024-01-15 | 0.809 | 0.810 | 0.661 | 0.810 | 8.100 | 3,516 |
| 2024-01-12 | 0.837 | 0.837 | 0.752 | 0.791 | 7.910 | 6,222 |
| 2024-01-11 | 0.861 | 0.899 | 0.848 | 0.870 | 8.700 | 2,565 |
| 2024-01-10 | 0.870 | 0.897 | 0.850 | 0.890 | 8.900 | 4,926 |
| 2024-01-09 | 0.864 | 0.998 | 0.861 | 0.869 | 8.690 | 22,402 |
| 2024-01-08 | 0.890 | 0.940 | 0.890 | 0.915 | 9.150 | 592 |
| 2024-01-05 | 0.941 | 0.941 | 0.890 | 0.891 | 8.910 | 2,766 |
| 2024-01-04 | 0.921 | 0.980 | 0.921 | 0.941 | 9.410 | 2,285 |
| 2024-01-03 | 0.953 | 0.991 | 0.880 | 0.984 | 9.840 | 6,640 |
| 2024-01-02 | 1.074 | 1.080 | 0.902 | 1.020 | 10.200 | 7,645 |
| 2023-12-29 | 1.024 | 1.072 | 1.024 | 1.070 | 10.700 | 3,225 |
| 2023-12-28 | 1.090 | 1.090 | 1.024 | 1.048 | 10.480 | 2,529 |
| 2023-12-27 | 1.042 | 1.098 | 1.026 | 1.080 | 10.800 | 757 |
| 2023-12-22 | 1.140 | 1.250 | 1.062 | 1.120 | 11.200 | 6,436 |
| 2023-12-21 | 1.080 | 1.138 | 1.066 | 1.100 | 11.000 | 1,638 |
| 2023-12-20 | 1.110 | 1.150 | 1.020 | 1.108 | 11.080 | 4,746 |
| 2023-12-19 | 1.044 | 1.138 | 1.020 | 1.052 | 10.520 | 4,668 |
| 2023-12-18 | 1.040 | 1.050 | 1.032 | 1.032 | 10.320 | 386 |
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.