THE NAGA GROUP AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1.562 | 1.564 | 1.452 | 1.452 | 14.520 | 1,153 |
| 2023-06-29 | 1.600 | 1.600 | 1.512 | 1.512 | 15.120 | 95 |
| 2023-06-28 | 1.550 | 1.550 | 1.550 | 1.550 | 15.500 | 0 |
| 2023-06-27 | 1.550 | 1.550 | 1.502 | 1.550 | 15.500 | 62 |
| 2023-06-26 | 1.578 | 1.598 | 1.524 | 1.524 | 15.240 | 8 |
| 2023-06-23 | 1.500 | 1.550 | 1.500 | 1.526 | 15.260 | 184 |
| 2023-06-22 | 1.500 | 1.550 | 1.498 | 1.500 | 15.000 | 219 |
| 2023-06-21 | 1.518 | 1.552 | 1.500 | 1.500 | 15.000 | 13 |
| 2023-06-20 | 1.500 | 1.552 | 1.500 | 1.550 | 15.500 | 284 |
| 2023-06-19 | 1.572 | 1.608 | 1.468 | 1.552 | 15.520 | 1,402 |
| 2023-06-16 | 1.660 | 1.720 | 1.570 | 1.570 | 15.700 | 316 |
| 2023-06-15 | 1.756 | 1.758 | 1.624 | 1.660 | 16.600 | 643 |
| 2023-06-14 | 1.748 | 1.808 | 1.700 | 1.700 | 17.000 | 129 |
| 2023-06-13 | 1.796 | 1.820 | 1.700 | 1.702 | 17.020 | 709 |
| 2023-06-12 | 1.660 | 1.760 | 1.644 | 1.738 | 17.380 | 833 |
| 2023-06-09 | 1.608 | 1.726 | 1.602 | 1.602 | 16.020 | 173 |
| 2023-06-08 | 1.582 | 1.696 | 1.582 | 1.662 | 16.620 | 550 |
| 2023-06-07 | 1.546 | 1.650 | 1.546 | 1.638 | 16.380 | 1,595 |
| 2023-06-06 | 1.524 | 1.524 | 1.472 | 1.496 | 14.960 | 118 |
| 2023-06-05 | 1.446 | 1.568 | 1.446 | 1.524 | 15.240 | 1,465 |
| 2023-06-02 | 1.366 | 1.412 | 1.352 | 1.372 | 13.720 | 313 |
| 2023-06-01 | 1.398 | 1.442 | 1.350 | 1.400 | 14.000 | 95 |
| 2023-05-31 | 1.400 | 1.438 | 1.310 | 1.352 | 13.520 | 213 |
| 2023-05-30 | 1.444 | 1.444 | 1.400 | 1.400 | 14.000 | 6 |
| 2023-05-29 | 1.340 | 1.396 | 1.340 | 1.396 | 13.960 | 459 |
| 2023-05-26 | 1.360 | 1.380 | 1.326 | 1.342 | 13.420 | 2,360 |
| 2023-05-25 | 1.374 | 1.470 | 1.374 | 1.374 | 13.740 | 1 |
| 2023-05-24 | 1.402 | 1.490 | 1.400 | 1.420 | 14.200 | 134 |
| 2023-05-23 | 1.464 | 1.514 | 1.414 | 1.462 | 14.620 | 597 |
| 2023-05-22 | 1.480 | 1.500 | 1.400 | 1.416 | 14.160 | 563 |
| 2023-05-19 | 1.476 | 1.476 | 1.476 | 1.476 | 14.760 | 0 |
| 2023-05-18 | 1.412 | 1.548 | 1.412 | 1.450 | 14.500 | 715 |
| 2023-05-17 | 1.498 | 1.500 | 1.412 | 1.462 | 14.620 | 640 |
| 2023-05-16 | 1.398 | 1.500 | 1.362 | 1.462 | 14.620 | 805 |
| 2023-05-15 | 1.428 | 1.428 | 1.380 | 1.380 | 13.800 | 72 |
| 2023-05-12 | 1.354 | 1.430 | 1.350 | 1.382 | 13.820 | 1,271 |
| 2023-05-11 | 1.502 | 1.556 | 1.402 | 1.402 | 14.020 | 1,716 |
| 2023-05-10 | 1.504 | 1.556 | 1.502 | 1.554 | 15.540 | 182 |
| 2023-05-09 | 1.440 | 1.490 | 1.438 | 1.454 | 14.540 | 123 |
| 2023-05-08 | 1.504 | 1.578 | 1.412 | 1.506 | 15.060 | 1,044 |
| 2023-05-05 | 1.522 | 1.628 | 1.522 | 1.552 | 15.520 | 670 |
| 2023-05-04 | 1.490 | 1.650 | 1.406 | 1.538 | 15.380 | 5,235 |
| 2023-05-03 | 1.580 | 1.700 | 1.536 | 1.544 | 15.440 | 2,724 |
| 2023-05-02 | 1.464 | 1.678 | 1.464 | 1.590 | 15.900 | 1,896 |
| 2023-04-28 | 1.600 | 1.600 | 1.460 | 1.460 | 14.600 | 568 |
| 2023-04-27 | 1.556 | 1.650 | 1.532 | 1.620 | 16.200 | 606 |
| 2023-04-26 | 1.512 | 1.664 | 1.512 | 1.610 | 16.100 | 1,065 |
| 2023-04-25 | 1.594 | 1.648 | 1.546 | 1.546 | 15.460 | 719 |
| 2023-04-24 | 1.614 | 1.650 | 1.602 | 1.648 | 16.480 | 219 |
| 2023-04-21 | 1.600 | 1.728 | 1.512 | 1.672 | 16.720 | 787 |
| 2023-04-20 | 1.682 | 1.700 | 1.600 | 1.654 | 16.540 | 2,856 |
| 2023-04-19 | 1.810 | 1.828 | 1.690 | 1.740 | 17.400 | 751 |
| 2023-04-18 | 1.652 | 1.804 | 1.652 | 1.750 | 17.500 | 323 |
| 2023-04-17 | 1.700 | 1.750 | 1.600 | 1.670 | 16.700 | 2,023 |
| 2023-04-14 | 1.724 | 1.828 | 1.724 | 1.746 | 17.460 | 716 |
| 2023-04-13 | 1.788 | 1.788 | 1.780 | 1.780 | 17.800 | 1 |
| 2023-04-12 | 1.828 | 1.828 | 1.730 | 1.730 | 17.300 | 310 |
| 2023-04-11 | 1.762 | 1.836 | 1.726 | 1.780 | 17.800 | 302 |
| 2023-04-06 | 1.794 | 1.842 | 1.734 | 1.788 | 17.880 | 461 |
| 2023-04-05 | 1.798 | 1.798 | 1.736 | 1.736 | 17.360 | 0 |
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.