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
2023-09-22	1.370	1.370	1.154	1.154	11.540	1,353
2023-09-21	1.292	1.312	1.280	1.282	12.820	1,169
2023-09-20	1.320	1.378	1.300	1.334	13.340	2,264
2023-09-19	1.240	1.286	1.240	1.286	12.860	852
2023-09-18	1.248	1.248	1.190	1.210	12.100	603
2023-09-15	1.190	1.220	1.190	1.220	12.200	18
2023-09-14	1.106	1.308	1.106	1.170	11.700	1,137
2023-09-13	1.092	1.170	1.092	1.142	11.420	693
2023-09-12	1.210	1.250	1.112	1.112	11.120	1,404
2023-09-11	1.160	1.200	1.160	1.170	11.700	15
2023-09-08	1.242	1.242	1.152	1.152	11.520	8
2023-09-07	1.200	1.314	1.200	1.202	12.020	1,112
2023-09-06	1.160	1.238	1.160	1.160	11.600	1,398
2023-09-05	1.236	1.236	1.162	1.162	11.620	54
2023-09-04	1.246	1.246	1.158	1.196	11.960	317
2023-09-01	1.214	1.256	1.214	1.214	12.140	74
2023-08-31	1.242	1.242	1.242	1.242	12.420	0
2023-08-30	1.238	1.238	1.238	1.238	12.380	0
2023-08-29	1.198	1.318	1.196	1.230	12.300	166
2023-08-28	1.198	1.280	1.196	1.216	12.160	779
2023-08-25	1.278	1.316	1.222	1.230	12.300	168
2023-08-24	1.280	1.280	1.236	1.236	12.360	16
2023-08-23	1.262	1.300	1.252	1.252	12.520	188
2023-08-22	1.220	1.262	1.180	1.220	12.200	562
2023-08-21	1.222	1.304	1.220	1.242	12.420	257
2023-08-18	1.238	1.322	1.156	1.222	12.220	1,712
2023-08-17	1.258	1.330	1.218	1.282	12.820	3,596
2023-08-16	1.282	1.318	1.222	1.222	12.220	2,352
2023-08-15	1.326	1.326	1.270	1.308	13.080	1,004
2023-08-14	1.438	1.440	1.340	1.370	13.700	191
2023-08-11	1.354	1.460	1.354	1.460	14.600	688
2023-08-10	1.352	1.400	1.332	1.400	14.000	599
2023-08-09	1.310	1.442	1.310	1.382	13.820	1,442
2023-08-08	1.412	1.412	1.290	1.302	13.020	3,274
2023-08-07	1.480	1.480	1.430	1.430	14.300	132
2023-08-04	1.448	1.500	1.382	1.432	14.320	1,987
2023-08-03	1.466	1.502	1.382	1.382	13.820	1,897
2023-08-02	1.458	1.458	1.400	1.420	14.200	141
2023-08-01	1.450	1.450	1.432	1.432	14.320	70
2023-07-31	1.454	1.498	1.450	1.452	14.520	1,503
2023-07-28	1.542	1.548	1.420	1.454	14.540	3,768
2023-07-27	1.450	1.492	1.450	1.492	14.920	266
2023-07-26	1.522	1.522	1.402	1.402	14.020	782
2023-07-25	1.530	1.530	1.448	1.474	14.740	979
2023-07-24	1.462	1.564	1.460	1.480	14.800	298
2023-07-21	1.540	1.550	1.462	1.462	14.620	419
2023-07-20	1.600	1.600	1.540	1.540	15.400	117
2023-07-19	1.656	1.710	1.600	1.600	16.000	1,651
2023-07-18	1.634	1.698	1.580	1.602	16.020	596
2023-07-17	1.570	1.652	1.570	1.582	15.820	816
2023-07-14	1.496	1.600	1.496	1.564	15.640	2,179
2023-07-13	1.480	1.498	1.450	1.452	14.520	220
2023-07-12	1.500	1.548	1.450	1.450	14.500	374
2023-07-11	1.466	1.540	1.448	1.498	14.980	1,883
2023-07-10	1.420	1.420	1.420	1.420	14.200	17
2023-07-07	1.390	1.466	1.390	1.444	14.440	305
2023-07-06	1.400	1.466	1.400	1.400	14.000	311
2023-07-05	1.478	1.598	1.400	1.410	14.100	1,141
2023-07-04	1.440	1.558	1.400	1.402	14.020	570
2023-07-03	1.450	1.518	1.450	1.480	14.800	336

← NewerPage 14 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.