THE NAGA GROUP AG NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.038	1.040	1.014	1.028	10.280	1,164
2023-12-14	1.042	1.140	1.020	1.034	10.340	1,339
2023-12-13	1.100	1.100	1.028	1.032	10.320	632
2023-12-12	1.090	1.100	1.060	1.060	10.600	538
2023-12-11	1.140	1.140	1.024	1.094	10.940	1,568
2023-12-08	1.066	1.138	1.066	1.106	11.060	659
2023-12-07	1.140	1.140	1.052	1.082	10.820	535
2023-12-06	1.140	1.140	1.050	1.050	10.500	1,279
2023-12-05	1.138	1.138	1.082	1.116	11.160	20
2023-12-04	1.140	1.140	1.060	1.116	11.160	2,255
2023-12-01	1.168	1.170	1.110	1.110	11.100	370
2023-11-30	1.100	1.128	1.100	1.128	11.280	350
2023-11-29	1.168	1.168	1.096	1.096	10.960	788
2023-11-28	1.062	1.120	1.062	1.120	11.200	78
2023-11-27	1.190	1.190	1.100	1.140	11.400	203
2023-11-24	1.102	1.190	1.102	1.188	11.880	64
2023-11-23	1.136	1.136	1.082	1.098	10.980	27
2023-11-22	1.150	1.160	1.072	1.086	10.860	789
2023-11-21	1.070	1.180	1.070	1.098	10.980	1,641
2023-11-20	1.132	1.150	1.098	1.098	10.980	450
2023-11-17	1.160	1.188	1.098	1.098	10.980	135
2023-11-16	1.074	1.134	1.060	1.098	10.980	674
2023-11-15	1.080	1.128	1.050	1.128	11.280	259
2023-11-14	1.136	1.190	1.128	1.148	11.480	296
2023-11-13	1.098	1.150	1.098	1.130	11.300	141
2023-11-10	1.082	1.118	1.080	1.096	10.960	750
2023-11-09	1.086	1.094	1.072	1.072	10.720	168
2023-11-08	1.088	1.088	1.022	1.056	10.560	396
2023-11-07	1.018	1.100	1.008	1.088	10.880	388
2023-11-06	1.188	1.188	0.988	0.988	9.880	3,588
2023-11-03	1.126	1.190	1.120	1.156	11.560	1,270
2023-11-02	1.200	1.200	1.100	1.102	11.020	1,288
2023-11-01	1.112	1.126	1.112	1.126	11.260	4
2023-10-31	1.120	1.160	1.120	1.140	11.400	11
2023-10-30	1.114	1.142	1.114	1.142	11.420	130
2023-10-27	1.102	1.132	1.102	1.132	11.320	35
2023-10-26	1.152	1.152	1.102	1.126	11.260	3,857
2023-10-25	1.200	1.200	1.150	1.156	11.560	455
2023-10-24	1.100	1.186	1.100	1.124	11.240	613
2023-10-23	1.218	1.218	1.100	1.136	11.360	249
2023-10-20	1.132	1.134	1.130	1.134	11.340	242
2023-10-19	1.130	1.130	1.130	1.130	11.300	21
2023-10-18	1.130	1.178	1.130	1.156	11.560	351
2023-10-17	1.140	1.198	1.132	1.166	11.660	331
2023-10-16	1.130	1.130	1.130	1.130	11.300	0
2023-10-13	1.110	1.188	1.110	1.164	11.640	2
2023-10-12	1.144	1.144	1.144	1.144	11.440	0
2023-10-11	1.184	1.184	1.100	1.102	11.020	65
2023-10-10	1.142	1.142	1.102	1.120	11.200	42
2023-10-09	1.180	1.192	1.150	1.168	11.680	906
2023-10-06	1.200	1.200	1.162	1.174	11.740	493
2023-10-05	1.154	1.296	1.154	1.180	11.800	6,494
2023-10-04	1.066	1.156	1.066	1.092	10.920	372
2023-10-03	1.132	1.132	1.132	1.132	11.320	0
2023-10-02	1.110	1.180	1.110	1.132	11.320	305
2023-09-29	1.204	1.204	1.140	1.142	11.420	2,370
2023-09-28	1.130	1.210	1.130	1.150	11.500	889
2023-09-27	1.212	1.264	1.130	1.164	11.640	1,848
2023-09-26	1.280	1.280	1.176	1.194	11.940	40
2023-09-25	1.152	1.180	1.152	1.180	11.800	700

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.